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
2022-12-30 10,567.45 10,567.45 10,567.45 10,567.45 0.0M
2022-12-29 10,559.47 10,559.47 10,559.47 10,559.47 0.0M
2022-12-28 10,532.01 10,532.01 10,532.01 10,532.01 0.0M
2022-12-27 10,520.27 10,520.27 10,520.27 10,520.27 0.0M
2022-12-26 10,488.55 10,488.55 10,488.55 10,488.55 0.0M
2022-12-23 10,550.88 10,550.88 10,550.88 10,550.88 0.0M
2022-12-22 10,478.36 10,478.36 10,478.36 10,478.36 0.0M
2022-12-21 10,427.66 10,427.66 10,427.66 10,427.66 0.0M
2022-12-20 10,352.23 10,352.23 10,352.23 10,352.23 0.0M
2022-12-19 10,616.19 10,616.19 10,616.19 10,616.19 0.0M
2022-12-16 10,941.97 10,941.97 10,941.97 10,941.97 0.0M
2022-12-15 10,832.18 10,832.18 10,832.18 10,832.18 0.0M
2022-12-14 10,944.04 10,944.04 10,944.04 10,944.04 0.0M
2022-12-13 10,845.41 10,845.41 10,845.41 10,845.41 0.0M
2022-12-12 10,821.74 10,821.74 10,821.74 10,821.74 0.0M
2022-12-09 10,772.75 0.00 0.00 10,772.75 0.0M
2022-12-08 10,636.18 0.00 0.00 10,636.18 0.0M
2022-12-07 10,662.18 10,662.18 10,662.18 10,662.18 0.0M
2022-12-06 10,563.33 10,563.33 10,563.33 10,563.33 0.0M
2022-12-05 10,470.48 10,470.48 10,470.48 10,470.48 0.0M
2022-12-02 10,371.79 10,371.79 10,371.79 10,371.79 0.0M
2022-12-01 10,331.93 10,331.93 10,331.93 10,331.93 0.0M
2022-11-30 10,136.66 10,136.66 10,136.66 10,136.66 0.0M
2022-11-29 10,155.37 10,155.37 10,155.37 10,155.37 0.0M
2022-11-28 9,827.45 9,827.45 9,827.45 9,827.45 0.0M
2022-11-25 9,839.34 9,839.34 9,839.34 9,839.34 0.0M
2022-11-24 9,888.05 9,888.05 9,888.05 9,888.05 0.0M
2022-11-23 9,880.60 9,880.60 9,880.60 9,880.60 0.0M
2022-11-22 10,041.25 10,041.25 10,041.25 10,041.25 0.0M
2022-11-21 10,208.08 10,208.08 10,208.08 10,208.08 0.0M
2022-11-18 10,304.54 10,304.54 10,304.54 10,304.54 0.0M
2022-11-17 10,210.10 10,210.10 10,210.10 10,210.10 0.0M
2022-11-16 10,192.95 10,192.95 10,192.95 10,192.95 0.0M
2022-11-15 10,206.40 10,206.40 10,206.40 10,206.40 0.0M
2022-11-14 10,098.88 10,098.88 10,098.88 10,098.88 0.0M
2022-11-11 9,972.56 9,972.56 9,972.56 9,972.56 0.0M
2022-11-10 9,950.36 9,950.36 9,950.36 9,950.36 0.0M
2022-11-09 9,881.41 9,881.41 9,881.41 9,881.41 0.0M
2022-11-08 9,938.78 9,938.78 9,938.78 9,938.78 0.0M
2022-11-07 10,064.86 10,064.86 10,064.86 10,064.86 0.0M
2022-11-04 10,051.10 10,051.10 10,051.10 10,051.10 0.0M
2022-11-03 9,704.23 9,704.23 9,704.23 9,704.23 0.0M
2022-11-02 9,821.97 9,821.97 9,821.97 9,821.97 0.0M
2022-11-01 9,604.63 9,604.63 9,604.63 9,604.63 0.0M
2022-10-31 9,160.84 9,160.84 9,160.84 9,160.84 0.0M
2022-10-28 9,173.83 9,173.83 9,173.83 9,173.83 0.0M
2022-10-27 9,452.42 9,452.42 9,452.42 9,452.42 0.0M
2022-10-26 9,540.18 9,540.18 9,540.18 9,540.18 0.0M
2022-10-25 9,322.01 9,322.01 9,322.01 9,322.01 0.0M
2022-10-24 9,345.74 9,345.74 9,345.74 9,345.74 0.0M
2022-10-21 9,705.03 9,705.03 9,705.03 9,705.03 0.0M
2022-10-20 9,721.26 9,721.26 9,721.26 9,721.26 0.0M
2022-10-19 9,712.19 9,712.19 9,712.19 9,712.19 0.0M
2022-10-18 9,958.15 9,958.15 9,958.15 9,958.15 0.0M
2022-10-17 9,907.11 9,907.11 9,907.11 9,907.11 0.0M
2022-10-14 9,871.79 9,871.79 9,871.79 9,871.79 0.0M
2022-10-13 9,534.72 9,534.72 9,534.72 9,534.72 0.0M
2022-10-12 9,454.38 9,454.38 9,454.38 9,454.38 0.0M
2022-10-11 9,432.84 9,432.84 9,432.84 9,432.84 0.0M
2022-10-10 9,453.12 9,453.12 9,453.12 9,453.12 0.0M
2022-09-30 9,800.43 9,800.43 9,800.43 9,800.43 0.0M
2022-09-29 9,799.33 9,799.33 9,799.33 9,799.33 0.0M
2022-09-28 9,782.14 9,782.14 9,782.14 9,782.14 0.0M
2022-09-27 9,846.99 9,846.99 9,846.99 9,846.99 0.0M
2022-09-26 9,465.47 9,465.47 9,465.47 9,465.47 0.0M
2022-09-23 9,481.79 9,481.79 9,481.79 9,481.79 0.0M
2022-09-22 9,501.37 9,501.37 9,501.37 9,501.37 0.0M
2022-09-21 9,672.77 9,672.77 9,672.77 9,672.77 0.0M
2022-09-20 9,801.74 9,801.74 9,801.74 9,801.74 0.0M
2022-09-19 9,738.19 9,738.19 9,738.19 9,738.19 0.0M
2022-09-16 9,736.62 9,736.62 9,736.62 9,736.62 0.0M
2022-09-15 9,968.92 9,968.92 9,968.92 9,968.92 0.0M
2022-09-14 9,984.87 9,984.87 9,984.87 9,984.87 0.0M
2022-09-13 10,053.48 10,053.48 10,053.48 10,053.48 0.0M
2022-09-09 9,982.33 9,982.33 9,982.33 9,982.33 0.0M
2022-09-08 9,840.84 9,840.84 9,840.84 9,840.84 0.0M
2022-09-07 9,853.17 9,853.17 9,853.17 9,853.17 0.0M
2022-09-06 9,961.33 9,961.33 9,961.33 9,961.33 0.0M
2022-09-05 9,906.91 9,906.91 9,906.91 9,906.91 0.0M
2022-09-02 10,097.44 10,097.44 10,097.44 10,097.44 0.0M
2022-09-01 10,205.40 10,205.40 10,205.40 10,205.40 0.0M
2022-08-31 10,316.54 10,316.54 10,316.54 10,316.54 0.0M
2022-08-30 10,221.37 10,221.37 10,221.37 10,221.37 0.0M
2022-08-29 10,290.83 10,290.83 10,290.83 10,290.83 0.0M
2022-08-26 10,381.00 10,381.00 10,381.00 10,381.00 0.0M
2022-08-25 10,289.64 10,289.64 10,289.64 10,289.64 0.0M
2022-08-24 10,146.97 10,146.97 10,146.97 10,146.97 0.0M
2022-08-23 10,265.09 10,265.09 10,265.09 10,265.09 0.0M
2022-08-22 10,380.99 10,380.99 10,380.99 10,380.99 0.0M
2022-08-19 10,312.47 10,312.47 10,312.47 10,312.47 0.0M
2022-08-18 10,427.55 10,427.55 10,427.55 10,427.55 0.0M
2022-08-17 10,553.71 10,553.71 10,553.71 10,553.71 0.0M
2022-08-16 10,479.12 10,479.12 10,479.12 10,479.12 0.0M
2022-08-15 10,540.74 10,540.74 10,540.74 10,540.74 0.0M
2022-08-12 10,633.31 10,633.31 10,633.31 10,633.31 0.0M
2022-08-11 10,587.42 10,587.42 10,587.42 10,587.42 0.0M
2022-08-10 10,364.67 10,364.67 10,364.67 10,364.67 0.0M
2022-08-09 10,542.97 10,542.97 10,542.97 10,542.97 0.0M
2022-08-08 10,581.00 10,581.00 10,581.00 10,581.00 0.0M
2022-08-05 10,599.43 10,599.43 10,599.43 10,599.43 0.0M
2022-08-04 10,444.35 10,444.35 10,444.35 10,444.35 0.0M
2022-08-03 10,256.55 10,256.55 10,256.55 10,256.55 0.0M
2022-08-02 10,260.29 10,260.29 10,260.29 10,260.29 0.0M
2022-08-01 10,481.00 10,481.00 10,481.00 10,481.00 0.0M
2022-07-29 10,397.48 10,397.48 10,397.48 10,397.48 0.0M
2022-07-28 10,678.24 10,678.24 10,678.24 10,678.24 0.0M
2022-07-27 10,725.08 10,725.08 10,725.08 10,725.08 0.0M
2022-07-26 10,824.03 10,824.03 10,824.03 10,824.03 0.0M
2022-07-25 10,820.52 10,820.52 10,820.52 10,820.52 0.0M
2022-07-22 10,747.81 10,747.81 10,747.81 10,747.81 0.0M
2022-07-21 10,831.77 10,831.77 10,831.77 10,831.77 0.0M
2022-07-20 10,902.27 10,902.27 10,902.27 10,902.27 0.0M
2022-07-19 10,768.04 10,768.04 10,768.04 10,768.04 0.0M
2022-07-18 10,765.14 10,765.14 10,765.14 10,765.14 0.0M
2022-07-15 10,729.63 10,729.63 10,729.63 10,729.63 0.0M
2022-07-14 10,842.77 10,842.77 10,842.77 10,842.77 0.0M
2022-07-13 10,813.92 10,813.92 10,813.92 10,813.92 0.0M
2022-07-12 10,783.30 10,783.30 10,783.30 10,783.30 0.0M
2022-07-11 11,037.16 11,037.16 11,037.16 11,037.16 0.0M
2022-07-08 11,166.61 11,166.61 11,166.61 11,166.61 0.0M
2022-07-07 11,145.91 11,145.91 11,145.91 11,145.91 0.0M
2022-07-06 11,227.20 11,227.20 11,227.20 11,227.20 0.0M
2022-07-05 11,444.41 11,444.41 11,444.41 11,444.41 0.0M
2022-07-04 11,578.45 11,578.45 11,578.45 11,578.45 0.0M
2022-07-01 11,419.49 11,419.49 11,419.49 11,419.49 0.0M
2022-06-30 11,496.93 11,496.93 11,496.93 11,496.93 0.0M
2022-06-29 11,156.96 11,156.96 11,156.96 11,156.96 0.0M
2022-06-28 11,253.98 11,253.98 11,253.98 11,253.98 0.0M
2022-06-27 11,223.24 11,223.24 11,223.24 11,223.24 0.0M
2022-06-24 11,000.37 11,000.37 11,000.37 11,000.37 0.0M
2022-06-23 10,843.98 10,843.98 10,843.98 10,843.98 0.0M
2022-06-22 10,771.85 10,771.85 10,771.85 10,771.85 0.0M
2022-06-21 10,918.38 10,918.38 10,918.38 10,918.38 0.0M
2022-06-20 10,991.83 10,991.83 10,991.83 10,991.83 0.0M
2022-06-17 10,884.39 10,884.39 10,884.39 10,884.39 0.0M
2022-06-16 10,680.67 10,680.67 10,680.67 10,680.67 0.0M
2022-06-15 10,644.91 10,644.91 10,644.91 10,644.91 0.0M
2022-06-14 10,529.42 10,529.42 10,529.42 10,529.42 0.0M
2022-06-13 10,427.48 10,427.48 10,427.48 10,427.48 0.0M
2022-06-10 10,509.35 10,509.35 10,509.35 10,509.35 0.0M
2022-06-09 10,375.57 10,375.57 10,375.57 10,375.57 0.0M
2022-06-08 10,561.98 10,561.98 10,561.98 10,561.98 0.0M
2022-06-07 10,494.12 10,494.12 10,494.12 10,494.12 0.0M
2022-06-06 10,294.86 10,294.86 10,294.86 10,294.86 0.0M
2022-06-02 10,147.47 10,147.47 10,147.47 10,147.47 0.0M
2022-06-01 10,200.08 10,200.08 10,200.08 10,200.08 0.0M
2022-05-31 10,352.88 10,352.88 10,352.88 10,352.88 0.0M
2022-05-30 10,111.48 10,111.48 10,111.48 10,111.48 0.0M
2022-05-27 9,935.12 9,935.12 9,935.12 9,935.12 0.0M
2022-05-26 9,928.37 9,928.37 9,928.37 9,928.37 0.0M
2022-05-25 9,885.17 9,885.17 9,885.17 9,885.17 0.0M
2022-05-24 9,801.81 9,801.81 9,801.81 9,801.81 0.0M
2022-05-23 10,206.71 10,206.71 10,206.71 10,206.71 0.0M
2022-05-20 10,266.16 10,266.16 10,266.16 10,266.16 0.0M
2022-05-19 9,946.96 9,946.96 9,946.96 9,946.96 0.0M
2022-05-18 9,991.24 9,991.24 9,991.24 9,991.24 0.0M
2022-05-17 10,069.89 10,069.89 10,069.89 10,069.89 0.0M
2022-05-16 10,104.15 10,104.15 10,104.15 10,104.15 0.0M
2022-05-13 10,205.77 10,205.77 10,205.77 10,205.77 0.0M
2022-05-12 10,167.91 10,167.91 10,167.91 10,167.91 0.0M
2022-05-11 10,057.82 10,057.82 10,057.82 10,057.82 0.0M
2022-05-10 9,878.37 9,878.37 9,878.37 9,878.37 0.0M
2022-05-09 9,764.24 9,764.24 9,764.24 9,764.24 0.0M
2022-05-06 9,720.06 9,720.06 9,720.06 9,720.06 0.0M
2022-05-05 10,017.64 10,017.64 10,017.64 10,017.64 0.0M
2022-04-29 9,835.31 9,835.31 9,835.31 9,835.31 0.0M
2022-04-28 9,654.22 9,654.22 9,654.22 9,654.22 0.0M
2022-04-27 9,610.81 9,610.81 9,610.81 9,610.81 0.0M
2022-04-26 9,472.52 9,472.52 9,472.52 9,472.52 0.0M
2022-04-25 9,380.30 9,380.30 9,380.30 9,380.30 0.0M
2022-04-22 9,878.00 9,878.00 9,878.00 9,878.00 0.0M
2022-04-21 9,978.62 9,978.62 9,978.62 9,978.62 0.0M
2022-04-20 10,225.14 10,225.14 10,225.14 10,225.14 0.0M
2022-04-19 10,201.30 10,201.30 10,201.30 10,201.30 0.0M
2022-04-18 10,285.13 10,285.13 10,285.13 10,285.13 0.0M
2022-04-15 10,278.49 10,278.49 10,278.49 10,278.49 0.0M
2022-04-14 10,235.45 10,235.45 10,235.45 10,235.45 0.0M
2022-04-13 9,917.20 9,917.20 9,917.20 9,917.20 0.0M
2022-04-12 10,062.88 10,062.88 10,062.88 10,062.88 0.0M
2022-04-11 9,785.12 9,785.12 9,785.12 9,785.12 0.0M
2022-04-08 10,080.00 10,080.00 10,080.00 10,080.00 0.0M
2022-04-07 10,246.63 10,246.63 10,246.63 10,246.63 0.0M
2022-04-06 10,437.51 10,437.51 10,437.51 10,437.51 0.0M
2022-04-01 10,555.57 10,555.57 10,555.57 10,555.57 0.0M
2022-03-31 10,496.39 10,496.39 10,496.39 10,496.39 0.0M
2022-03-30 10,573.12 0.00 0.00 10,573.12 0.0M
2022-03-29 10,307.41 10,307.41 10,307.41 10,307.41 0.0M
2022-03-28 10,302.54 0.00 0.00 10,302.54 0.0M
2022-03-25 10,454.84 10,454.84 10,454.84 10,454.84 0.0M
2022-03-24 10,706.35 10,706.35 10,706.35 10,706.35 0.0M
2022-03-23 10,732.29 10,732.29 10,732.29 10,732.29 0.0M
2022-03-22 10,652.01 10,652.01 10,652.01 10,652.01 0.0M
2022-03-21 10,831.80 10,831.80 10,831.80 10,831.80 0.0M
2022-03-18 10,684.98 10,684.98 10,684.98 10,684.98 0.0M
2022-03-17 10,607.33 10,607.33 10,607.33 10,607.33 0.0M
2022-03-16 10,295.15 10,295.15 10,295.15 10,295.15 0.0M
2022-03-15 10,077.84 10,077.84 10,077.84 10,077.84 0.0M
2022-03-14 10,646.10 10,646.10 10,646.10 10,646.10 0.0M
2022-03-11 10,929.73 10,929.73 10,929.73 10,929.73 0.0M
2022-03-10 10,708.00 10,708.00 10,708.00 10,708.00 0.0M
2022-03-09 10,411.06 10,411.06 10,411.06 10,411.06 0.0M
2022-03-08 10,563.62 10,563.62 10,563.62 10,563.62 0.0M
2022-03-07 10,943.84 10,943.84 10,943.84 10,943.84 0.0M
2022-03-04 11,373.52 11,373.52 11,373.52 11,373.52 0.0M
2022-03-03 11,407.75 11,407.75 11,407.75 11,407.75 0.0M
2022-03-02 11,553.32 11,553.32 11,553.32 11,553.32 0.0M
2022-03-01 11,592.48 11,592.48 11,592.48 11,592.48 0.0M
2022-02-28 11,411.22 11,411.22 11,411.22 11,411.22 0.0M
2022-02-25 11,419.65 11,419.65 11,419.65 11,419.65 0.0M
2022-02-24 11,286.52 11,286.52 11,286.52 11,286.52 0.0M
2022-02-23 11,508.68 11,508.68 11,508.68 11,508.68 0.0M
2022-02-22 11,409.47 11,409.47 11,409.47 11,409.47 0.0M
2022-02-21 11,642.75 11,642.75 11,642.75 11,642.75 0.0M
2022-02-18 11,556.61 11,556.61 11,556.61 11,556.61 0.0M
2022-02-17 11,450.60 11,450.60 11,450.60 11,450.60 0.0M
2022-02-16 11,515.49 11,515.49 11,515.49 11,515.49 0.0M
2022-02-15 11,481.28 11,481.28 11,481.28 11,481.28 0.0M
2022-02-14 11,300.22 11,300.22 11,300.22 11,300.22 0.0M
2022-02-11 11,208.65 11,208.65 11,208.65 11,208.65 0.0M
2022-02-10 11,472.38 11,472.38 11,472.38 11,472.38 0.0M
2022-02-09 11,489.99 11,489.99 11,489.99 11,489.99 0.0M
2022-02-08 11,181.03 11,181.03 11,181.03 11,181.03 0.0M
2022-02-07 11,250.83 11,250.83 11,250.83 11,250.83 0.0M
2022-01-28 11,182.13 11,182.13 11,182.13 11,182.13 0.0M
2022-01-27 11,324.82 11,324.82 11,324.82 11,324.82 0.0M
2022-01-26 11,503.72 11,503.72 11,503.72 11,503.72 0.0M
2022-01-25 11,556.67 11,556.67 11,556.67 11,556.67 0.0M
2022-01-24 11,881.59 11,881.59 11,881.59 11,881.59 0.0M
2022-01-21 12,001.21 12,001.21 12,001.21 12,001.21 0.0M
2022-01-20 12,061.57 12,061.57 12,061.57 12,061.57 0.0M
2022-01-19 12,014.18 12,014.18 12,014.18 12,014.18 0.0M
2022-01-18 12,180.65 12,180.65 12,180.65 12,180.65 0.0M
2022-01-17 12,201.38 12,201.38 12,201.38 12,201.38 0.0M
2022-01-14 12,091.38 12,091.38 12,091.38 12,091.38 0.0M
2022-01-13 12,063.87 12,063.87 12,063.87 12,063.87 0.0M
2022-01-12 12,361.94 12,361.94 12,361.94 12,361.94 0.0M
2022-01-11 12,296.76 12,296.76 12,296.76 12,296.76 0.0M
2022-01-10 12,417.15 12,417.15 12,417.15 12,417.15 0.0M
2022-01-07 12,366.90 12,366.90 12,366.90 12,366.90 0.0M
2022-01-06 12,522.56 12,522.56 12,522.56 12,522.56 0.0M
2022-01-05 12,567.18 12,567.18 12,567.18 12,567.18 0.0M
2022-01-04 12,705.15 12,705.15 12,705.15 12,705.15 0.0M