CSI All Share Health Care (CSIASHCI)

CSIASHCI
🏛️ 中国 →
9,791.01
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 9,549.85 9,657.85 9,547.72 9,631.51 0.0M
2023-12-28 9,433.61 9,576.46 9,394.88 9,553.21 0.0M
2023-12-27 9,381.15 9,447.17 9,339.75 9,430.48 0.0M
2023-12-26 9,450.26 9,456.44 9,329.84 9,380.10 0.0M
2023-12-25 9,382.71 9,467.51 9,381.93 9,454.44 0.0M
2023-12-22 9,477.02 9,489.98 9,377.48 9,404.79 0.0M
2023-12-21 9,397.12 9,501.56 9,374.12 9,482.29 0.0M
2023-12-20 9,516.82 9,578.96 9,435.31 9,437.43 0.0M
2023-12-19 9,554.44 9,559.07 9,443.77 9,500.05 0.0M
2023-12-18 9,539.90 9,684.22 9,498.68 9,572.98 0.0M
2023-12-15 9,738.52 9,761.23 9,538.94 9,562.61 0.0M
2023-12-14 9,817.93 9,866.12 9,708.39 9,714.04 0.0M
2023-12-13 9,804.90 9,857.83 9,757.60 9,761.53 0.0M
2023-12-12 9,872.94 9,872.94 9,777.06 9,813.48 0.0M
2023-12-11 9,750.99 9,893.56 9,670.59 9,867.43 0.0M
2023-12-08 9,671.21 9,818.14 9,654.18 9,796.37 0.0M
2023-12-07 9,754.98 9,763.75 9,659.91 9,688.55 0.0M
2023-12-06 9,752.81 9,866.54 9,696.66 9,768.24 0.0M
2023-12-05 9,864.63 9,914.89 9,766.13 9,767.14 0.0M
2023-12-04 10,083.92 10,083.92 9,866.62 9,893.61 0.0M
2023-12-01 10,119.03 10,162.41 9,993.03 10,096.66 0.0M
2023-11-30 10,028.83 10,157.85 10,014.55 10,125.28 0.0M
2023-11-29 10,111.03 10,139.81 10,022.23 10,036.29 0.0M
2023-11-28 9,939.72 10,122.09 9,892.24 10,117.85 0.0M
2023-11-27 10,038.43 10,038.43 9,911.18 9,958.33 0.0M
2023-11-24 10,019.90 10,064.40 9,982.30 10,033.62 0.0M
2023-11-23 9,950.42 10,013.50 9,929.07 10,009.33 0.0M
2023-11-22 10,041.57 10,048.18 9,948.65 9,948.65 0.0M
2023-11-21 10,080.35 10,152.46 10,052.42 10,071.39 0.0M
2023-11-20 9,971.18 10,085.09 9,953.43 10,070.58 0.0M
2023-11-17 9,858.39 9,952.89 9,847.30 9,949.40 0.0M
2023-11-16 9,975.85 10,031.16 9,874.16 9,881.13 0.0M
2023-11-15 10,064.20 10,081.17 9,966.72 10,006.83 0.0M
2023-11-14 9,944.81 10,016.76 9,906.24 9,947.58 0.0M
2023-11-13 10,054.42 10,073.23 9,884.13 9,937.15 0.0M
2023-11-10 9,962.19 10,097.29 9,930.06 10,032.12 0.0M
2023-11-09 10,119.17 10,196.15 9,994.64 10,012.75 0.0M
2023-11-08 10,014.89 10,193.59 10,008.37 10,124.31 0.0M
2023-11-07 10,064.74 10,111.62 10,024.36 10,025.04 0.0M
2023-11-06 9,964.04 10,119.77 9,964.04 10,081.24 0.0M
2023-11-03 9,840.10 9,950.04 9,828.92 9,865.18 0.0M
2023-11-02 9,899.15 9,950.90 9,836.55 9,839.21 0.0M
2023-11-01 9,927.14 9,934.17 9,773.92 9,879.87 0.0M
2023-10-31 9,914.21 9,959.14 9,846.10 9,910.97 0.0M
2023-10-30 9,693.34 9,951.77 9,693.34 9,929.70 0.0M
2023-10-27 9,298.08 9,745.18 9,261.55 9,698.39 0.0M
2023-10-26 9,209.14 9,331.82 9,189.40 9,322.13 0.0M
2023-10-25 9,382.92 9,396.25 9,232.37 9,232.37 0.0M
2023-10-24 9,293.51 9,370.24 9,204.30 9,333.46 0.0M
2023-10-23 9,279.49 9,352.94 9,196.35 9,259.48 0.0M
2023-10-20 9,402.74 9,421.77 9,285.85 9,305.65 0.0M
2023-10-19 9,542.54 9,553.22 9,435.73 9,442.70 0.0M
2023-10-18 9,741.50 9,741.50 9,586.48 9,598.94 0.0M
2023-10-17 9,834.35 9,836.42 9,676.64 9,776.17 0.0M
2023-10-16 9,992.77 10,027.72 9,787.17 9,819.77 0.0M
2023-10-13 9,904.91 10,002.71 9,883.82 9,968.92 0.0M
2023-10-12 9,992.94 10,035.59 9,874.92 9,941.43 0.0M
2023-10-11 9,748.81 10,017.75 9,748.81 9,907.69 0.0M
2023-10-10 9,882.41 9,882.41 9,707.35 9,711.79 0.0M
2023-10-09 9,847.01 9,891.82 9,716.96 9,870.19 0.0M
2023-09-28 9,923.85 9,939.17 9,822.78 9,837.54 0.0M
2023-09-27 9,738.82 9,924.20 9,735.14 9,896.11 0.0M
2023-09-26 9,762.47 9,784.69 9,693.23 9,711.03 0.0M
2023-09-25 9,622.04 9,793.99 9,607.28 9,761.57 0.0M
2023-09-22 9,539.41 9,630.66 9,442.02 9,627.30 0.0M
2023-09-21 9,632.12 9,634.05 9,533.44 9,538.18 0.0M
2023-09-20 9,687.46 9,705.84 9,635.76 9,656.30 0.0M
2023-09-19 9,732.00 9,765.60 9,650.66 9,707.06 0.0M
2023-09-18 9,607.10 9,752.30 9,603.84 9,733.14 0.0M
2023-09-15 9,466.90 9,679.03 9,435.49 9,613.50 0.0M
2023-09-14 9,441.62 9,482.77 9,368.63 9,446.26 0.0M
2023-09-13 9,501.76 9,533.69 9,374.24 9,434.29 0.0M
2023-09-12 9,500.00 9,568.78 9,459.63 9,509.58 0.0M
2023-09-11 9,283.89 9,538.56 9,283.89 9,510.23 0.0M
2023-09-08 9,232.29 9,304.65 9,227.12 9,269.87 0.0M
2023-09-07 9,384.54 9,388.88 9,242.09 9,253.33 0.0M
2023-09-06 9,489.59 9,490.69 9,371.03 9,392.20 0.0M
2023-09-05 9,535.88 9,574.29 9,510.44 9,521.64 0.0M
2023-09-04 9,553.02 9,602.17 9,499.35 9,554.39 0.0M
2023-09-01 9,570.31 9,596.98 9,493.14 9,509.51 0.0M
2023-08-31 9,588.73 9,599.77 9,526.57 9,558.30 0.0M
2023-08-30 9,626.22 9,653.42 9,556.41 9,593.22 0.0M
2023-08-29 9,403.45 9,630.63 9,394.85 9,601.07 0.0M
2023-08-28 9,848.33 9,858.48 9,392.60 9,419.16 0.0M
2023-08-25 9,384.52 9,438.08 9,301.50 9,341.98 0.0M
2023-08-24 9,241.30 9,464.21 9,207.42 9,409.85 0.0M
2023-08-23 9,375.70 9,375.70 9,227.36 9,227.46 0.0M
2023-08-22 9,465.98 9,490.64 9,253.62 9,377.20 0.0M
2023-08-21 9,456.54 9,584.20 9,413.13 9,439.72 0.0M
2023-08-18 9,727.87 9,727.87 9,519.17 9,519.17 0.0M
2023-08-17 9,666.38 9,747.00 9,629.94 9,736.10 0.0M
2023-08-16 9,709.73 9,837.00 9,703.22 9,714.52 0.0M
2023-08-15 9,755.05 9,758.61 9,649.26 9,736.53 0.0M
2023-08-14 9,636.81 9,771.23 9,618.84 9,764.70 0.0M
2023-08-11 9,834.17 9,885.13 9,716.72 9,716.72 0.0M
2023-08-10 9,816.38 9,850.42 9,756.73 9,838.81 0.0M
2023-08-09 9,705.64 9,920.68 9,703.94 9,845.69 0.0M
2023-08-08 9,621.00 9,792.23 9,601.06 9,728.89 0.0M
2023-08-07 9,916.78 9,916.78 9,637.14 9,659.75 0.0M
2023-08-04 10,072.02 10,099.63 9,958.09 9,962.47 0.0M
2023-08-03 9,861.35 10,040.23 9,859.30 10,038.36 0.0M
2023-08-02 10,024.73 10,024.73 9,863.69 9,883.24 0.0M
2023-08-01 10,109.67 10,195.29 10,018.65 10,042.37 0.0M
2023-07-31 10,349.88 10,385.77 10,061.02 10,095.92 0.0M
2023-07-28 10,174.93 10,332.33 10,138.69 10,320.00 0.0M
2023-07-27 10,205.38 10,242.76 10,162.73 10,201.38 0.0M
2023-07-26 10,101.53 10,253.97 10,080.74 10,204.96 0.0M
2023-07-25 10,115.81 10,129.11 10,019.18 10,112.17 0.0M
2023-07-24 9,945.12 10,108.24 9,945.12 10,036.13 0.0M
2023-07-21 9,866.44 10,055.07 9,855.96 9,971.88 0.0M
2023-07-20 9,940.82 9,991.26 9,858.04 9,863.45 0.0M
2023-07-19 9,934.53 9,994.38 9,899.03 9,915.08 0.0M
2023-07-18 9,983.93 9,987.15 9,909.28 9,957.50 0.0M
2023-07-17 10,014.99 10,014.99 9,923.88 9,972.10 0.0M
2023-07-14 10,109.17 10,109.17 10,032.46 10,043.87 0.0M
2023-07-13 9,985.76 10,118.23 9,985.76 10,102.44 0.0M
2023-07-12 10,034.66 10,035.45 9,931.41 9,942.69 0.0M
2023-07-11 9,993.05 10,038.33 9,933.89 10,031.79 0.0M
2023-07-10 9,958.54 10,052.97 9,938.26 9,966.99 0.0M
2023-07-07 9,907.60 9,972.70 9,885.30 9,920.01 0.0M
2023-07-06 10,073.88 10,073.88 9,912.18 9,928.51 0.0M
2023-07-05 10,140.68 10,166.21 10,071.66 10,087.80 0.0M
2023-07-04 10,070.90 10,204.22 9,991.49 10,144.32 0.0M
2023-07-03 10,093.37 10,115.39 10,029.32 10,096.52 0.0M
2023-06-30 9,998.56 10,156.79 9,997.53 10,085.10 0.0M
2023-06-29 9,990.41 10,062.98 9,956.85 10,004.69 0.0M
2023-06-28 10,018.18 10,051.74 9,936.63 9,993.99 0.0M
2023-06-27 9,971.02 10,116.59 9,969.11 10,010.14 0.0M
2023-06-26 9,945.56 10,024.15 9,901.55 9,951.58 0.0M
2023-06-21 10,204.70 10,207.71 10,015.04 10,015.04 0.0M
2023-06-20 10,307.92 10,365.85 10,235.84 10,236.01 0.0M
2023-06-19 10,373.97 10,389.82 10,293.33 10,305.69 0.0M
2023-06-16 10,380.70 10,470.67 10,352.65 10,386.85 0.0M
2023-06-15 10,211.31 10,372.13 10,175.02 10,372.13 0.0M
2023-06-14 10,153.75 10,284.86 10,123.63 10,184.07 0.0M
2023-06-13 10,187.11 10,252.66 10,115.40 10,157.63 0.0M
2023-06-12 10,206.55 10,237.40 10,104.92 10,199.12 0.0M
2023-06-09 10,122.05 10,277.13 10,100.92 10,229.93 0.0M
2023-06-08 10,176.17 10,194.33 10,069.61 10,123.58 0.0M
2023-06-07 10,337.76 10,361.05 10,159.38 10,186.07 0.0M
2023-06-06 10,526.10 10,526.10 10,313.27 10,325.21 0.0M
2023-06-05 10,558.49 10,568.38 10,468.27 10,523.04 0.0M
2023-06-02 10,534.90 10,594.38 10,490.15 10,541.08 0.0M
2023-06-01 10,496.02 10,623.53 10,447.00 10,503.54 0.0M
2023-05-31 10,661.30 10,696.11 10,465.41 10,513.84 0.0M
2023-05-30 10,764.93 10,809.59 10,505.08 10,665.14 0.0M
2023-05-29 10,795.71 10,876.14 10,698.35 10,775.09 0.0M
2023-05-26 10,704.81 10,853.98 10,699.40 10,795.14 0.0M
2023-05-25 10,751.53 10,767.80 10,633.17 10,706.94 0.0M
2023-05-24 10,898.29 10,898.60 10,749.06 10,774.66 0.0M
2023-05-23 10,939.16 11,083.42 10,934.67 10,939.39 0.0M
2023-05-22 10,883.93 11,004.76 10,864.48 10,924.89 0.0M
2023-05-19 10,744.39 10,923.26 10,706.27 10,872.21 0.0M
2023-05-18 10,837.41 10,887.51 10,712.34 10,756.65 0.0M
2023-05-17 10,912.25 10,919.72 10,801.20 10,839.16 0.0M
2023-05-16 10,881.74 10,975.47 10,854.15 10,932.05 0.0M
2023-05-15 10,644.40 10,839.49 10,615.39 10,835.62 0.0M
2023-05-12 10,693.93 10,791.17 10,657.86 10,659.61 0.0M
2023-05-11 10,757.56 10,897.82 10,692.56 10,701.70 0.0M
2023-05-10 10,705.35 10,781.25 10,639.46 10,745.19 0.0M
2023-05-09 10,840.24 10,881.82 10,712.33 10,715.68 0.0M
2023-05-08 10,938.19 10,970.16 10,772.28 10,855.73 0.0M
2023-05-05 11,052.50 11,053.30 10,852.95 10,877.05 0.0M
2023-05-04 10,983.62 11,112.33 10,964.22 11,059.97 0.0M
2023-04-28 11,009.11 11,065.46 10,904.62 11,000.69 0.0M
2023-04-27 10,837.41 11,060.77 10,833.69 11,004.44 0.0M
2023-04-26 10,775.92 10,917.30 10,774.91 10,838.93 0.0M
2023-04-25 10,995.75 10,996.17 10,693.11 10,786.79 0.0M
2023-04-24 11,108.77 11,181.80 10,950.42 11,001.50 0.0M
2023-04-21 11,162.47 11,244.35 11,063.28 11,064.03 0.0M
2023-04-20 11,372.11 11,399.56 11,157.60 11,181.82 0.0M
2023-04-19 11,456.93 11,476.16 11,340.82 11,359.81 0.0M
2023-04-18 11,524.15 11,550.31 11,444.46 11,479.18 0.0M
2023-04-17 11,529.08 11,640.02 11,469.96 11,600.42 0.0M
2023-04-14 11,649.18 11,760.10 11,520.22 11,560.55 0.0M
2023-04-13 11,358.20 11,612.24 11,286.66 11,581.55 0.0M
2023-04-12 11,463.50 11,560.12 11,364.15 11,376.81 0.0M
2023-04-11 11,526.30 11,613.35 11,408.86 11,468.99 0.0M
2023-04-10 11,466.72 11,593.27 11,454.95 11,488.96 0.0M
2023-04-07 11,159.70 11,459.62 11,156.54 11,444.05 0.0M
2023-04-06 11,081.52 11,170.99 11,071.35 11,164.09 0.0M
2023-04-04 10,993.21 11,089.19 10,971.40 11,087.27 0.0M
2023-04-03 11,104.56 11,129.56 10,964.02 10,984.06 0.0M
2023-03-31 11,142.64 11,187.72 11,099.90 11,118.80 0.0M
2023-03-30 11,109.40 11,159.20 11,024.91 11,138.34 0.0M
2023-03-29 11,192.81 11,193.17 11,077.14 11,096.49 0.0M
2023-03-28 11,152.68 11,235.10 11,108.66 11,175.98 0.0M
2023-03-27 11,015.13 11,232.63 10,903.98 11,135.15 0.0M
2023-03-24 11,131.75 11,207.39 11,002.77 11,011.54 0.0M
2023-03-23 11,098.96 11,196.23 11,068.69 11,116.25 0.0M
2023-03-22 11,131.23 11,191.11 11,076.91 11,127.95 0.0M
2023-03-21 10,834.26 11,095.11 10,834.26 11,092.46 0.0M
2023-03-20 10,926.37 10,926.37 10,732.11 10,791.19 0.0M
2023-03-17 11,192.19 11,217.20 10,915.62 10,950.47 0.0M
2023-03-16 11,155.71 11,294.34 11,130.58 11,148.67 0.0M
2023-03-15 11,239.62 11,337.15 11,179.78 11,189.25 0.0M
2023-03-14 11,218.35 11,342.25 11,141.08 11,185.51 0.0M
2023-03-13 11,196.37 11,250.89 11,152.85 11,229.41 0.0M
2023-03-10 11,217.50 11,315.87 11,148.42 11,246.77 0.0M
2023-03-09 11,265.78 11,315.37 11,228.96 11,272.59 0.0M
2023-03-08 11,245.98 11,298.81 11,197.94 11,245.10 0.0M
2023-03-07 11,477.00 11,559.05 11,276.97 11,277.42 0.0M
2023-03-06 11,418.66 11,517.11 11,353.94 11,482.83 0.0M
2023-03-03 11,425.64 11,531.58 11,374.91 11,415.22 0.0M
2023-03-02 11,511.19 11,517.86 11,402.95 11,413.32 0.0M
2023-03-01 11,565.11 11,568.90 11,436.01 11,537.28 0.0M
2023-02-28 11,376.65 11,552.69 11,376.65 11,549.56 0.0M
2023-02-27 11,448.85 11,498.92 11,336.99 11,367.31 0.0M
2023-02-24 11,552.16 11,566.49 11,447.87 11,472.76 0.0M
2023-02-23 11,622.09 11,719.31 11,505.70 11,550.06 0.0M
2023-02-22 11,622.99 11,745.63 11,605.32 11,634.68 0.0M
2023-02-21 11,691.08 11,739.50 11,615.96 11,671.31 0.0M
2023-02-20 11,596.49 11,712.87 11,437.47 11,698.15 0.0M
2023-02-17 11,524.40 11,683.76 11,481.09 11,584.09 0.0M
2023-02-16 11,657.76 11,771.16 11,464.19 11,539.57 0.0M
2023-02-15 11,771.11 11,788.95 11,624.30 11,637.75 0.0M
2023-02-14 11,741.37 11,773.77 11,684.51 11,773.77 0.0M
2023-02-13 11,611.72 11,808.54 11,602.17 11,716.79 0.0M
2023-02-10 11,617.15 11,666.78 11,523.25 11,611.30 0.0M
2023-02-09 11,496.99 11,625.03 11,490.95 11,625.03 0.0M
2023-02-08 11,498.87 11,613.54 11,498.87 11,511.91 0.0M
2023-02-07 11,578.21 11,628.95 11,430.82 11,486.06 0.0M
2023-02-06 11,626.06 11,652.52 11,502.45 11,549.10 0.0M
2023-02-03 11,747.18 11,800.14 11,588.64 11,689.09 0.0M
2023-02-02 11,698.57 11,890.93 11,645.47 11,775.20 0.0M
2023-02-01 11,571.27 11,679.09 11,498.69 11,678.51 0.0M
2023-01-31 11,719.42 11,749.70 11,549.44 11,553.29 0.0M
2023-01-30 11,947.24 11,958.36 11,738.93 11,742.80 0.0M
2023-01-20 11,853.74 11,992.96 11,827.19 11,837.45 0.0M
2023-01-19 11,634.27 11,915.29 11,568.32 11,841.83 0.0M
2023-01-18 11,706.69 11,713.07 11,611.29 11,628.33 0.0M
2023-01-17 11,819.47 11,828.23 11,665.08 11,699.47 0.0M
2023-01-16 11,554.53 11,956.70 11,554.53 11,814.76 0.0M
2023-01-13 11,321.10 11,538.51 11,260.02 11,538.51 0.0M
2023-01-12 11,333.83 11,398.06 11,247.65 11,288.07 0.0M
2023-01-11 11,386.82 11,450.80 11,325.06 11,330.26 0.0M
2023-01-10 11,279.85 11,435.25 11,200.57 11,387.55 0.0M
2023-01-09 11,207.80 11,315.07 11,186.72 11,280.24 0.0M
2023-01-06 11,279.28 11,279.28 11,168.66 11,196.58 0.0M
2023-01-05 11,107.88 11,328.48 11,052.35 11,288.73 0.0M
2023-01-04 11,038.03 11,136.83 10,996.65 11,081.98 0.0M
2023-01-03 10,967.65 11,095.02 10,938.08 11,042.07 0.0M