SSE Select Consumption Industries Total Return (CSIH00147)

CSIH00147
🏛️ 中国 →
9,249.39
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
2021-12-31 12,738.38 12,738.38 12,738.38 12,738.38 0.0M
2021-12-30 12,607.23 12,607.23 12,607.23 12,607.23 0.0M
2021-12-29 12,570.12 12,570.12 12,570.12 12,570.12 0.0M
2021-12-28 12,931.88 12,931.88 12,931.88 12,931.88 0.0M
2021-12-27 12,949.08 12,949.08 12,949.08 12,949.08 0.0M
2021-12-24 12,949.76 12,949.76 12,949.76 12,949.76 0.0M
2021-12-23 12,759.19 12,759.19 12,759.19 12,759.19 0.0M
2021-12-22 12,704.70 12,704.70 12,704.70 12,704.70 0.0M
2021-12-21 12,637.84 12,637.84 12,637.84 12,637.84 0.0M
2021-12-20 12,618.56 12,618.56 12,618.56 12,618.56 0.0M
2021-12-17 12,590.00 12,590.00 12,590.00 12,590.00 0.0M
2021-12-16 12,747.18 12,747.18 12,747.18 12,747.18 0.0M
2021-12-15 12,825.49 12,825.49 12,825.49 12,825.49 0.0M
2021-12-14 13,028.28 13,028.28 13,028.28 13,028.28 0.0M
2021-12-13 13,001.69 13,001.69 13,001.69 13,001.69 0.0M
2021-12-10 12,955.37 12,955.37 12,955.37 12,955.37 0.0M
2021-12-09 13,013.77 13,013.77 13,013.77 13,013.77 0.0M
2021-12-08 12,760.28 12,760.28 12,760.28 12,760.28 0.0M
2021-12-07 12,491.42 12,491.42 12,491.42 12,491.42 0.0M
2021-12-06 12,342.32 12,342.32 12,342.32 12,342.32 0.0M
2021-12-03 12,440.60 12,440.60 12,440.60 12,440.60 0.0M
2021-12-02 12,293.09 12,293.09 12,293.09 12,293.09 0.0M
2021-12-01 12,359.12 12,359.12 12,359.12 12,359.12 0.0M
2021-11-30 12,382.33 12,382.33 12,382.33 12,382.33 0.0M
2021-11-29 12,450.10 12,450.10 12,450.10 12,450.10 0.0M
2021-11-26 12,454.27 12,454.27 12,454.27 12,454.27 0.0M
2021-11-25 12,540.13 12,540.13 12,540.13 12,540.13 0.0M
2021-11-24 12,493.45 12,493.45 12,493.45 12,493.45 0.0M
2021-11-23 12,403.74 12,403.74 12,403.74 12,403.74 0.0M
2021-11-22 12,420.13 12,420.13 12,420.13 12,420.13 0.0M
2021-11-19 12,468.89 12,468.89 12,468.89 12,468.89 0.0M
2021-11-18 12,436.71 12,436.71 12,436.71 12,436.71 0.0M
2021-11-17 12,523.06 12,523.06 12,523.06 12,523.06 0.0M
2021-11-16 12,610.27 12,610.27 12,610.27 12,610.27 0.0M
2021-11-15 12,389.16 12,389.16 12,389.16 12,389.16 0.0M
2021-11-12 12,198.16 12,198.16 12,198.16 12,198.16 0.0M
2021-11-11 12,257.93 12,257.93 12,257.93 12,257.93 0.0M
2021-11-10 12,246.44 12,246.44 12,246.44 12,246.44 0.0M
2021-11-09 12,252.46 12,252.46 12,252.46 12,252.46 0.0M
2021-11-08 12,251.57 12,251.57 12,251.57 12,251.57 0.0M
2021-11-05 12,415.12 12,415.12 12,415.12 12,415.12 0.0M
2021-11-04 12,433.76 12,433.76 12,433.76 12,433.76 0.0M
2021-11-03 12,173.05 12,173.05 12,173.05 12,173.05 0.0M
2021-11-02 12,185.39 12,185.39 12,185.39 12,185.39 0.0M
2021-11-01 12,099.39 12,099.39 12,099.39 12,099.39 0.0M
2021-10-29 12,127.99 12,127.99 12,127.99 12,127.99 0.0M
2021-10-28 11,820.55 11,820.55 11,820.55 11,820.55 0.0M
2021-10-27 11,756.38 11,756.38 11,756.38 11,756.38 0.0M
2021-10-26 11,980.78 11,980.78 11,980.78 11,980.78 0.0M
2021-10-25 11,991.71 11,991.71 11,991.71 11,991.71 0.0M
2021-10-22 11,996.25 11,996.25 11,996.25 11,996.25 0.0M
2021-10-21 11,833.00 11,833.00 11,833.00 11,833.00 0.0M
2021-10-20 11,839.56 11,839.56 11,839.56 11,839.56 0.0M
2021-10-19 11,871.39 11,871.39 11,871.39 11,871.39 0.0M
2021-10-18 11,693.59 11,693.59 11,693.59 11,693.59 0.0M
2021-10-15 12,068.32 12,068.32 12,068.32 12,068.32 0.0M
2021-10-14 12,134.42 12,134.42 12,134.42 12,134.42 0.0M
2021-10-13 12,259.41 12,259.41 12,259.41 12,259.41 0.0M
2021-10-12 11,950.42 11,950.42 11,950.42 11,950.42 0.0M
2021-10-11 11,959.75 11,959.75 11,959.75 11,959.75 0.0M
2021-10-08 12,020.38 12,020.38 12,020.38 12,020.38 0.0M
2021-09-30 11,684.96 11,684.96 11,684.96 11,684.96 0.0M
2021-09-29 11,596.35 11,596.35 11,596.35 11,596.35 0.0M
2021-09-28 11,716.82 11,716.82 11,716.82 11,716.82 0.0M
2021-09-27 11,876.24 11,876.24 11,876.24 11,876.24 0.0M
2021-09-24 11,556.77 11,556.77 11,556.77 11,556.77 0.0M
2021-09-23 11,287.30 11,287.30 11,287.30 11,287.30 0.0M
2021-09-22 11,177.59 11,177.59 11,177.59 11,177.59 0.0M
2021-09-17 11,359.53 11,359.53 11,359.53 11,359.53 0.0M
2021-09-16 11,138.52 11,138.52 11,138.52 11,138.52 0.0M
2021-09-15 11,176.93 11,176.93 11,176.93 11,176.93 0.0M
2021-09-14 11,352.62 11,352.62 11,352.62 11,352.62 0.0M
2021-09-13 11,424.25 11,424.25 11,424.25 11,424.25 0.0M
2021-09-10 11,529.03 11,529.03 11,529.03 11,529.03 0.0M
2021-09-09 11,545.41 11,545.41 11,545.41 11,545.41 0.0M
2021-09-08 11,600.74 11,600.74 11,600.74 11,600.74 0.0M
2021-09-07 11,685.62 11,685.62 11,685.62 11,685.62 0.0M
2021-09-06 11,659.07 11,659.07 11,659.07 11,659.07 0.0M
2021-09-03 11,293.49 11,293.49 11,293.49 11,293.49 0.0M
2021-09-02 11,200.71 11,200.71 11,200.71 11,200.71 0.0M
2021-09-01 11,344.82 11,344.82 11,344.82 11,344.82 0.0M
2021-08-31 11,113.56 11,113.56 11,113.56 11,113.56 0.0M
2021-08-30 11,259.56 11,259.56 11,259.56 11,259.56 0.0M
2021-08-27 11,359.95 11,359.95 11,359.95 11,359.95 0.0M
2021-08-26 11,423.94 11,423.94 11,423.94 11,423.94 0.0M
2021-08-25 11,796.97 11,796.97 11,796.97 11,796.97 0.0M
2021-08-24 11,616.65 11,616.65 11,616.65 11,616.65 0.0M
2021-08-23 11,475.35 11,475.35 11,475.35 11,475.35 0.0M
2021-08-20 11,385.52 11,385.52 11,385.52 11,385.52 0.0M
2021-08-19 11,941.20 11,941.20 11,941.20 11,941.20 0.0M
2021-08-18 12,049.90 12,049.90 12,049.90 12,049.90 0.0M
2021-08-17 11,977.60 11,977.60 11,977.60 11,977.60 0.0M
2021-08-16 12,419.15 12,419.15 12,419.15 12,419.15 0.0M
2021-08-13 12,330.96 12,330.96 12,330.96 12,330.96 0.0M
2021-08-12 12,324.49 12,324.49 12,324.49 12,324.49 0.0M
2021-08-11 12,466.47 12,466.47 12,466.47 12,466.47 0.0M
2021-08-10 12,679.09 12,679.09 12,679.09 12,679.09 0.0M
2021-08-09 12,337.93 12,337.93 12,337.93 12,337.93 0.0M
2021-08-06 12,032.63 12,032.63 12,032.63 12,032.63 0.0M
2021-08-05 12,339.78 12,339.78 12,339.78 12,339.78 0.0M
2021-08-04 12,323.46 12,323.46 12,323.46 12,323.46 0.0M
2021-08-03 12,440.44 12,440.44 12,440.44 12,440.44 0.0M
2021-08-02 12,192.66 12,192.66 12,192.66 12,192.66 0.0M
2021-07-30 11,868.55 11,868.55 11,868.55 11,868.55 0.0M
2021-07-29 12,064.39 12,064.39 12,064.39 12,064.39 0.0M
2021-07-28 11,981.89 11,981.89 11,981.89 11,981.89 0.0M
2021-07-27 11,872.27 11,872.27 11,872.27 11,872.27 0.0M
2021-07-26 12,365.16 12,365.16 12,365.16 12,365.16 0.0M
2021-07-23 12,978.33 12,978.33 12,978.33 12,978.33 0.0M
2021-07-22 13,299.37 13,299.37 13,299.37 13,299.37 0.0M
2021-07-21 13,624.15 13,624.15 13,624.15 13,624.15 0.0M
2021-07-20 13,475.03 13,475.03 13,475.03 13,475.03 0.0M
2021-07-19 13,425.77 13,425.77 13,425.77 13,425.77 0.0M
2021-07-16 13,293.39 13,293.39 13,293.39 13,293.39 0.0M
2021-07-15 13,433.42 13,433.42 13,433.42 13,433.42 0.0M
2021-07-14 13,243.59 13,243.59 13,243.59 13,243.59 0.0M
2021-07-13 13,138.40 13,138.40 13,138.40 13,138.40 0.0M
2021-07-12 12,899.35 12,899.35 12,899.35 12,899.35 0.0M
2021-07-09 12,829.14 12,829.14 12,829.14 12,829.14 0.0M
2021-07-08 13,005.99 13,005.99 13,005.99 13,005.99 0.0M
2021-07-07 13,235.02 13,235.02 13,235.02 13,235.02 0.0M
2021-07-06 13,154.51 13,154.51 13,154.51 13,154.51 0.0M
2021-07-05 13,452.32 13,452.32 13,452.32 13,452.32 0.0M
2021-07-02 13,548.06 13,548.06 13,548.06 13,548.06 0.0M
2021-07-01 13,913.86 13,913.86 13,913.86 13,913.86 0.0M
2021-06-30 13,694.04 13,694.04 13,694.04 13,694.04 0.0M
2021-06-29 13,650.15 13,650.15 13,650.15 13,650.15 0.0M
2021-06-28 13,734.77 13,734.77 13,734.77 13,734.77 0.0M
2021-06-25 13,510.92 13,510.92 13,510.92 13,510.92 0.0M
2021-06-24 13,362.51 13,362.51 13,362.51 13,362.51 0.0M
2021-06-23 13,413.70 13,413.70 13,413.70 13,413.70 0.0M
2021-06-22 13,495.60 13,495.60 13,495.60 13,495.60 0.0M
2021-06-21 13,357.37 13,357.37 13,357.37 13,357.37 0.0M
2021-06-18 13,398.28 13,398.28 13,398.28 13,398.28 0.0M
2021-06-17 13,434.17 13,434.17 13,434.17 13,434.17 0.0M
2021-06-16 13,251.17 13,251.17 13,251.17 13,251.17 0.0M
2021-06-15 13,389.18 13,389.18 13,389.18 13,389.18 0.0M
2021-06-11 13,488.53 13,488.53 13,488.53 13,488.53 0.0M
2021-06-10 13,640.00 13,640.00 13,640.00 13,640.00 0.0M
2021-06-09 13,459.60 13,459.60 13,459.60 13,459.60 0.0M
2021-06-08 13,426.67 13,426.67 13,426.67 13,426.67 0.0M
2021-06-07 13,841.14 13,841.14 13,841.14 13,841.14 0.0M
2021-06-04 13,768.84 13,768.84 13,768.84 13,768.84 0.0M
2021-06-03 13,704.68 13,704.68 13,704.68 13,704.68 0.0M
2021-06-02 13,761.76 13,761.76 13,761.76 13,761.76 0.0M
2021-06-01 13,965.50 13,965.50 13,965.50 13,965.50 0.0M
2021-05-31 13,986.16 13,986.16 13,986.16 13,986.16 0.0M
2021-05-28 13,838.26 13,838.26 13,838.26 13,838.26 0.0M
2021-05-27 13,965.67 13,965.67 13,965.67 13,965.67 0.0M
2021-05-26 13,961.46 13,961.46 13,961.46 13,961.46 0.0M
2021-05-25 13,888.12 13,888.12 13,888.12 13,888.12 0.0M
2021-05-24 13,558.04 13,558.04 13,558.04 13,558.04 0.0M
2021-05-21 13,477.12 13,477.12 13,477.12 13,477.12 0.0M
2021-05-20 13,563.14 13,563.14 13,563.14 13,563.14 0.0M
2021-05-19 13,511.16 13,511.16 13,511.16 13,511.16 0.0M
2021-05-18 13,595.67 13,595.67 13,595.67 13,595.67 0.0M
2021-05-17 13,637.02 13,637.02 13,637.02 13,637.02 0.0M
2021-05-14 13,440.51 13,440.51 13,440.51 13,440.51 0.0M
2021-05-13 13,159.82 13,159.82 13,159.82 13,159.82 0.0M
2021-05-12 13,040.55 13,040.55 13,040.55 13,040.55 0.0M
2021-05-11 12,931.06 12,931.06 12,931.06 12,931.06 0.0M
2021-05-10 12,650.46 12,650.46 12,650.46 12,650.46 0.0M
2021-05-07 12,571.51 12,571.51 12,571.51 12,571.51 0.0M
2021-05-06 12,819.41 12,819.41 12,819.41 12,819.41 0.0M
2021-04-30 13,116.50 13,116.50 13,116.50 13,116.50 0.0M
2021-04-29 12,958.21 12,958.21 12,958.21 12,958.21 0.0M
2021-04-28 12,933.01 12,933.01 12,933.01 12,933.01 0.0M
2021-04-27 12,795.93 12,795.93 12,795.93 12,795.93 0.0M
2021-04-26 12,642.81 12,642.81 12,642.81 12,642.81 0.0M
2021-04-23 12,862.77 12,862.77 12,862.77 12,862.77 0.0M
2021-04-22 12,720.02 12,720.02 12,720.02 12,720.02 0.0M
2021-04-21 12,704.06 12,704.06 12,704.06 12,704.06 0.0M
2021-04-20 12,482.30 12,482.30 12,482.30 12,482.30 0.0M
2021-04-19 12,430.43 12,430.43 12,430.43 12,430.43 0.0M
2021-04-16 12,224.83 12,224.83 12,224.83 12,224.83 0.0M
2021-04-15 12,202.66 12,202.66 12,202.66 12,202.66 0.0M
2021-04-14 12,255.08 12,255.08 12,255.08 12,255.08 0.0M
2021-04-13 12,150.36 12,150.36 12,150.36 12,150.36 0.0M
2021-04-12 12,084.94 12,084.94 12,084.94 12,084.94 0.0M
2021-04-09 12,231.62 12,231.62 12,231.62 12,231.62 0.0M
2021-04-08 12,419.88 12,419.88 12,419.88 12,419.88 0.0M
2021-04-07 12,239.83 12,239.83 12,239.83 12,239.83 0.0M
2021-04-06 12,374.14 12,374.14 12,374.14 12,374.14 0.0M
2021-04-02 12,434.41 12,434.41 12,434.41 12,434.41 0.0M
2021-04-01 12,180.59 12,180.59 12,180.59 12,180.59 0.0M
2021-03-31 12,026.35 12,026.35 12,026.35 12,026.35 0.0M
2021-03-30 12,087.73 12,087.73 12,087.73 12,087.73 0.0M
2021-03-29 11,958.41 11,958.41 11,958.41 11,958.41 0.0M
2021-03-26 11,931.98 11,931.98 11,931.98 11,931.98 0.0M
2021-03-25 11,636.86 11,636.86 11,636.86 11,636.86 0.0M
2021-03-24 11,576.88 11,576.88 11,576.88 11,576.88 0.0M
2021-03-23 11,687.98 11,687.98 11,687.98 11,687.98 0.0M
2021-03-22 11,711.82 11,711.82 11,711.82 11,711.82 0.0M
2021-03-19 11,613.04 11,613.04 11,613.04 11,613.04 0.0M
2021-03-18 11,777.95 11,777.95 11,777.95 11,777.95 0.0M
2021-03-17 11,593.52 11,593.52 11,593.52 11,593.52 0.0M
2021-03-16 11,451.23 11,451.23 11,451.23 11,451.23 0.0M
2021-03-15 11,270.19 11,270.19 11,270.19 11,270.19 0.0M
2021-03-12 11,636.34 11,636.34 11,636.34 11,636.34 0.0M
2021-03-11 11,667.90 11,667.90 11,667.90 11,667.90 0.0M
2021-03-10 11,389.02 11,389.02 11,389.02 11,389.02 0.0M
2021-03-09 11,239.93 11,239.93 11,239.93 11,239.93 0.0M
2021-03-08 11,601.17 11,601.17 11,601.17 11,601.17 0.0M
2021-03-05 12,235.01 12,235.01 12,235.01 12,235.01 0.0M
2021-03-04 12,177.33 12,177.33 12,177.33 12,177.33 0.0M
2021-03-03 12,671.41 12,671.41 12,671.41 12,671.41 0.0M
2021-03-02 12,612.63 12,612.63 12,612.63 12,612.63 0.0M
2021-03-01 12,855.47 12,855.47 12,855.47 12,855.47 0.0M
2021-02-26 12,790.34 12,790.34 12,790.34 12,790.34 0.0M
2021-02-25 13,035.35 13,035.35 13,035.35 13,035.35 0.0M
2021-02-24 13,141.61 13,141.61 13,141.61 13,141.61 0.0M
2021-02-23 13,640.67 13,640.67 13,640.67 13,640.67 0.0M
2021-02-22 13,684.00 13,684.00 13,684.00 13,684.00 0.0M
2021-02-19 14,243.78 14,243.78 14,243.78 14,243.78 0.0M
2021-02-18 14,346.56 14,346.56 14,346.56 14,346.56 0.0M
2021-02-10 14,655.90 14,655.90 14,655.90 14,655.90 0.0M
2021-02-09 14,244.00 14,244.00 14,244.00 14,244.00 0.0M
2021-02-08 13,852.12 13,852.12 13,852.12 13,852.12 0.0M
2021-02-05 13,647.19 13,647.19 13,647.19 13,647.19 0.0M
2021-02-04 13,527.68 13,527.68 13,527.68 13,527.68 0.0M
2021-02-03 13,627.96 13,627.96 13,627.96 13,627.96 0.0M
2021-02-02 13,696.02 13,696.02 13,696.02 13,696.02 0.0M
2021-02-01 13,340.54 13,340.54 13,340.54 13,340.54 0.0M
2021-01-29 13,324.86 13,324.86 13,324.86 13,324.86 0.0M
2021-01-28 13,399.04 13,399.04 13,399.04 13,399.04 0.0M
2021-01-27 13,697.96 13,697.96 13,697.96 13,697.96 0.0M
2021-01-26 13,702.49 13,702.49 13,702.49 13,702.49 0.0M
2021-01-25 13,991.51 13,991.51 13,991.51 13,991.51 0.0M
2021-01-22 13,829.25 13,829.25 13,829.25 13,829.25 0.0M
2021-01-21 13,622.65 13,622.65 13,622.65 13,622.65 0.0M
2021-01-20 13,353.60 13,353.60 13,353.60 13,353.60 0.0M
2021-01-19 13,186.09 13,186.09 13,186.09 13,186.09 0.0M
2021-01-18 13,427.37 13,427.37 13,427.37 13,427.37 0.0M
2021-01-15 13,447.32 13,447.32 13,447.32 13,447.32 0.0M
2021-01-14 13,609.60 13,609.60 13,609.60 13,609.60 0.0M
2021-01-13 13,889.89 13,889.89 13,889.89 13,889.89 0.0M
2021-01-12 14,006.19 14,006.19 14,006.19 14,006.19 0.0M
2021-01-11 13,707.21 13,707.21 13,707.21 13,707.21 0.0M
2021-01-08 14,018.63 14,018.63 14,018.63 14,018.63 0.0M
2021-01-07 14,217.31 14,217.31 14,217.31 14,217.31 0.0M
2021-01-06 14,128.59 14,128.59 14,128.59 14,128.59 0.0M
2021-01-05 13,999.06 13,999.06 13,999.06 13,999.06 0.0M
2021-01-04 13,551.10 13,551.10 13,551.10 13,551.10 0.0M