Bosera CSI Smallcap 500 Index Exchange Traded Fund (159968)

159968
🏛️ Chine →
9.09
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 8.27 8.31 8.26 8.30 1.8M
2021-12-30 8.23 8.26 8.18 8.26 3.7M
2021-12-29 8.23 8.23 8.18 8.20 1.9M
2021-12-28 8.21 8.26 8.17 8.23 0.8M
2021-12-27 8.23 8.27 8.20 8.21 2.2M
2021-12-24 8.27 8.27 8.19 8.23 1.0M
2021-12-23 8.22 8.29 8.22 8.27 1.3M
2021-12-22 8.20 8.24 8.18 8.22 2.3M
2021-12-21 8.13 8.21 8.13 8.18 0.9M
2021-12-20 8.25 8.25 8.12 8.13 3.4M
2021-12-17 8.28 8.31 8.24 8.26 4.2M
2021-12-16 8.25 8.30 8.25 8.30 1.3M
2021-12-15 8.25 8.27 8.21 8.23 0.9M
2021-12-14 8.25 8.26 8.22 8.25 1.3M
2021-12-13 8.30 8.30 8.23 8.26 1.1M
2021-12-10 8.25 8.26 8.22 8.25 2.5M
2021-12-09 8.22 8.27 8.21 8.25 1.2M
2021-12-08 8.13 8.22 8.13 8.22 2.0M
2021-12-07 8.17 8.21 8.08 8.10 1.7M
2021-12-06 8.24 8.25 8.17 8.17 1.7M
2021-12-03 8.16 8.23 8.14 8.23 1.4M
2021-12-02 8.20 8.20 8.12 8.14 1.4M
2021-12-01 8.16 8.20 8.13 8.20 1.3M
2021-11-30 8.15 8.19 8.12 8.15 2.2M
2021-11-29 8.12 8.14 8.00 8.13 3.3M
2021-11-26 8.15 8.17 8.10 8.12 1.6M
2021-11-25 8.06 8.16 8.06 8.15 1.3M
2021-11-24 8.13 8.18 8.13 8.15 1.4M
2021-11-23 8.14 8.18 8.13 8.15 1.5M
2021-11-22 8.09 8.14 8.08 8.14 1.8M
2021-11-19 7.97 8.08 7.94 8.06 2.6M
2021-11-18 7.97 8.02 7.93 7.98 2.6M
2021-11-17 7.91 7.97 7.90 7.97 0.8M
2021-11-16 7.98 8.00 7.91 7.91 1.9M
2021-11-15 8.02 8.07 7.95 7.98 1.7M
2021-11-12 7.98 8.04 7.98 8.03 1.2M
2021-11-11 7.91 7.99 7.90 7.98 1.6M
2021-11-10 7.92 7.92 7.80 7.91 1.7M
2021-11-09 7.90 7.94 7.87 7.93 1.5M
2021-11-08 7.84 7.90 7.82 7.88 1.2M
2021-11-05 7.91 7.93 7.85 7.86 2.4M
2021-11-04 7.85 7.93 7.85 7.91 1.1M
2021-11-03 7.77 7.89 7.77 7.86 1.3M
2021-11-02 7.99 7.99 7.76 7.84 3.0M
2021-11-01 7.88 7.93 7.85 7.91 3.1M
2021-10-29 7.81 7.88 7.78 7.88 2.3M
2021-10-28 7.85 7.89 7.79 7.81 2.4M
2021-10-27 7.95 7.95 7.86 7.89 1.8M
2021-10-26 7.95 8.02 7.93 7.95 3.0M
2021-10-25 7.91 7.96 7.88 7.95 2.3M
2021-10-22 7.96 7.97 7.88 7.89 1.6M
2021-10-21 7.98 8.01 7.93 7.96 1.5M
2021-10-20 7.93 8.03 7.92 7.98 1.2M
2021-10-19 7.91 7.99 7.89 7.99 3.2M
2021-10-18 7.89 7.91 7.83 7.91 4.4M
2021-10-15 7.86 7.90 7.83 7.89 3.8M
2021-10-14 7.82 7.87 7.78 7.86 1.6M
2021-10-13 7.78 7.84 7.73 7.81 2.6M
2021-10-12 7.89 7.95 7.73 7.78 5.7M
2021-10-11 7.95 7.98 7.89 7.95 2.3M
2021-10-08 8.00 8.07 7.90 7.94 2.4M
2021-09-30 7.87 7.97 7.87 7.95 4.5M
2021-09-29 8.05 8.05 7.86 7.88 5.3M
2021-09-28 8.07 8.10 8.03 8.06 2.8M
2021-09-27 8.28 8.29 8.00 8.05 11.1M
2021-09-24 8.39 8.40 8.28 8.28 4.6M
2021-09-23 8.36 8.44 8.35 8.39 2.5M
2021-09-22 8.28 8.37 8.12 8.36 5.0M
2021-09-17 8.35 8.38 8.16 8.29 5.7M
2021-09-16 8.44 8.57 8.34 8.35 5.7M
2021-09-15 8.46 8.54 8.43 8.49 2.2M
2021-09-14 8.55 8.61 8.43 8.47 1.5M
2021-09-13 8.53 8.55 8.46 8.55 1.7M
2021-09-10 8.53 8.58 8.47 8.53 2.3M
2021-09-09 8.42 8.54 8.41 8.53 3.9M
2021-09-08 8.40 8.44 8.38 8.42 5.4M
2021-09-07 8.20 8.39 8.20 8.39 3.4M
2021-09-06 8.15 8.21 8.10 8.20 2.4M
2021-09-03 8.17 8.25 8.10 8.15 3.6M
2021-09-02 8.06 8.16 7.90 8.16 1.7M
2021-09-01 8.15 8.15 7.95 8.06 2.9M
2021-08-31 8.05 8.11 8.00 8.11 3.0M
2021-08-30 8.01 8.19 8.01 8.05 2.5M
2021-08-27 7.97 8.02 7.94 8.01 2.8M
2021-08-26 7.98 8.01 7.95 7.97 1.1M
2021-08-25 7.92 8.00 7.90 7.98 0.8M
2021-08-24 7.84 7.93 7.83 7.92 1.5M
2021-08-23 7.74 7.85 7.74 7.84 2.3M
2021-08-20 7.75 7.76 7.65 7.74 6.5M
2021-08-19 7.74 7.79 7.66 7.75 5.2M
2021-08-18 7.72 7.76 7.68 7.74 1.9M
2021-08-17 7.88 7.89 7.69 7.72 2.6M
2021-08-16 7.93 7.93 7.86 7.88 1.4M
2021-08-13 7.90 7.95 7.86 7.93 1.5M
2021-08-12 7.86 7.94 7.85 7.90 1.8M
2021-08-11 7.80 7.88 7.79 7.86 1.7M
2021-08-10 7.76 7.81 7.75 7.80 1.1M
2021-08-09 7.73 7.78 7.67 7.76 2.5M
2021-08-06 7.64 7.73 7.64 7.73 0.7M
2021-08-05 7.68 7.72 7.61 7.69 1.3M
2021-08-04 7.57 7.69 7.57 7.68 3.8M
2021-08-03 7.63 7.63 7.56 7.57 5.1M
2021-08-02 7.52 7.63 7.49 7.63 4.5M
2021-07-30 7.49 7.52 7.44 7.52 2.4M
2021-07-29 7.38 7.51 7.38 7.49 3.4M
2021-07-28 7.44 7.48 7.28 7.37 11.4M
2021-07-27 7.64 7.67 7.47 7.48 8.2M
2021-07-26 7.75 7.77 7.55 7.63 5.2M
2021-07-23 7.78 7.82 7.73 7.77 3.5M
2021-07-22 7.73 7.78 7.72 7.77 4.1M
2021-07-21 7.64 7.74 7.64 7.73 3.6M
2021-07-20 7.64 7.64 7.48 7.64 2.4M
2021-07-19 7.67 7.67 7.60 7.63 1.1M
2021-07-16 7.65 7.72 7.65 7.67 3.2M
2021-07-15 7.63 7.65 7.55 7.65 2.8M
2021-07-14 7.68 7.69 7.60 7.63 4.1M
2021-07-13 7.62 7.69 7.59 7.68 4.4M
2021-07-12 7.50 7.64 7.50 7.61 1.7M
2021-07-09 7.45 7.51 7.38 7.50 2.9M
2021-07-08 7.44 7.48 7.43 7.45 2.6M
2021-07-07 7.37 7.45 7.24 7.44 0.8M
2021-07-06 7.40 7.42 7.31 7.38 1.5M
2021-07-05 7.36 7.40 7.33 7.38 1.4M
2021-07-02 7.40 7.40 7.32 7.34 2.2M
2021-07-01 7.47 7.48 7.39 7.40 3.6M
2021-06-30 7.45 7.49 7.42 7.47 2.2M
2021-06-29 7.51 7.51 7.41 7.43 1.5M
2021-06-28 7.48 7.52 7.42 7.48 5.3M
2021-06-25 7.41 7.49 7.40 7.47 1.9M
2021-06-24 7.46 7.46 7.40 7.42 2.5M
2021-06-23 7.38 7.46 7.36 7.45 1.0M
2021-06-22 7.33 7.38 7.32 7.38 2.5M
2021-06-21 7.30 7.36 7.23 7.33 0.8M
2021-06-18 7.22 7.30 7.22 7.29 1.3M
2021-06-17 7.18 7.23 7.18 7.22 1.1M
2021-06-16 7.26 7.26 7.16 7.18 0.9M
2021-06-15 7.35 7.35 7.25 7.27 0.8M
2021-06-11 7.40 7.40 7.34 7.35 2.2M
2021-06-10 7.30 7.41 7.30 7.38 1.1M
2021-06-09 7.29 7.31 7.27 7.29 0.6M
2021-06-08 7.31 7.36 7.26 7.29 0.4M
2021-06-07 7.31 7.33 7.28 7.31 0.6M
2021-06-04 7.25 7.33 7.05 7.30 1.3M
2021-06-03 7.27 7.33 7.24 7.26 1.0M
2021-06-02 7.32 7.33 7.25 7.27 3.7M
2021-06-01 7.30 7.36 7.02 7.31 3.5M
2021-05-31 7.25 7.30 7.24 7.30 3.8M
2021-05-28 7.25 7.29 7.22 7.24 2.6M
2021-05-27 7.19 7.26 7.19 7.25 1.1M
2021-05-26 7.18 7.21 7.17 7.19 1.8M
2021-05-25 7.11 7.20 7.10 7.18 1.9M
2021-05-24 7.08 7.14 7.05 7.11 2.5M
2021-05-21 7.14 7.24 7.06 7.09 2.7M
2021-05-20 7.13 7.14 7.04 7.10 0.9M
2021-05-19 7.13 7.14 7.08 7.13 0.6M
2021-05-18 7.12 7.15 7.11 7.14 1.0M
2021-05-17 7.10 7.15 7.09 7.11 1.5M
2021-05-14 6.97 7.07 6.96 7.07 2.1M
2021-05-13 7.05 7.05 6.94 6.98 2.0M
2021-05-12 6.98 7.06 6.93 7.05 2.1M
2021-05-11 6.97 7.00 6.87 6.98 0.8M
2021-05-10 6.98 7.03 6.92 6.99 0.8M
2021-05-07 7.00 7.06 6.97 6.98 4.3M
2021-05-06 7.05 7.07 6.96 7.01 2.6M
2021-04-30 7.00 7.03 6.95 7.02 4.1M
2021-04-29 7.00 7.02 6.97 7.01 1.1M
2021-04-28 6.93 7.01 6.91 7.00 0.8M
2021-04-27 6.96 6.98 6.92 6.95 1.5M
2021-04-26 6.97 7.07 6.95 6.96 4.4M
2021-04-23 6.95 6.98 6.91 6.98 2.4M
2021-04-22 6.95 6.98 6.93 6.95 3.1M
2021-04-21 6.91 6.94 6.87 6.93 1.6M
2021-04-20 6.91 6.96 6.91 6.93 4.0M
2021-04-19 6.82 6.93 6.80 6.92 5.6M
2021-04-16 6.77 6.84 6.76 6.84 1.9M
2021-04-15 6.74 6.76 6.68 6.76 2.1M
2021-04-14 6.70 6.77 6.70 6.76 3.6M
2021-04-13 6.71 6.74 6.67 6.69 1.8M
2021-04-12 6.84 6.84 6.69 6.72 2.0M
2021-04-09 6.87 6.87 6.79 6.82 1.0M
2021-04-08 6.82 6.87 6.78 6.84 2.0M
2021-04-07 6.81 6.83 6.76 6.83 1.8M
2021-04-06 6.80 6.86 6.79 6.81 1.7M
2021-04-02 6.78 6.81 6.76 6.80 1.4M
2021-04-01 6.72 6.80 6.71 6.78 1.5M
2021-03-31 6.74 6.74 6.65 6.72 3.5M
2021-03-30 6.71 6.74 6.67 6.74 3.7M
2021-03-29 6.70 6.73 6.66 6.71 4.4M
2021-03-26 6.62 6.72 6.62 6.71 7.9M
2021-03-25 6.58 6.64 6.56 6.61 3.1M
2021-03-24 6.68 6.68 6.57 6.59 8.3M
2021-03-23 6.75 6.76 6.64 6.68 2.6M
2021-03-22 6.66 6.75 6.66 6.74 3.1M
2021-03-19 6.58 6.70 6.56 6.66 2.9M
2021-03-18 6.66 6.75 6.59 6.71 3.8M
2021-03-17 6.61 6.67 6.55 6.66 2.0M
2021-03-16 6.63 6.69 6.57 6.62 3.9M
2021-03-15 6.67 6.67 6.55 6.62 1.0M
2021-03-12 6.65 6.68 6.58 6.67 7.9M
2021-03-11 6.49 6.65 6.45 6.65 4.4M
2021-03-10 6.68 6.86 6.48 6.49 6.0M
2021-03-09 6.71 6.71 6.48 6.55 9.7M
2021-03-08 6.89 6.95 6.71 6.71 4.6M
2021-03-05 6.86 6.90 6.67 6.88 7.2M
2021-03-04 6.97 6.97 6.83 6.87 3.2M
2021-03-03 6.89 6.98 6.88 6.97 2.6M
2021-03-02 6.94 6.95 6.84 6.89 4.6M
2021-03-01 6.82 6.93 6.82 6.93 5.2M
2021-02-26 6.94 6.94 6.78 6.82 12.7M
2021-02-25 7.01 7.08 6.93 6.96 6.2M
2021-02-24 7.10 7.13 6.95 7.00 5.8M
2021-02-23 7.15 7.17 7.09 7.11 3.6M
2021-02-22 7.20 7.29 7.13 7.15 10.2M
2021-02-19 7.12 7.19 7.02 7.19 5.7M
2021-02-18 7.08 7.18 7.02 7.11 6.9M
2021-02-10 6.92 7.60 6.89 6.99 20.0M
2021-02-09 6.79 6.93 6.79 6.91 5.6M
2021-02-08 6.70 6.80 6.67 6.76 3.9M
2021-02-05 6.80 6.83 6.69 6.69 4.4M
2021-02-04 6.87 6.87 6.72 6.80 5.2M
2021-02-03 6.90 6.94 6.88 6.88 3.0M
2021-02-02 6.86 6.91 6.81 6.90 7.7M
2021-02-01 6.79 6.85 6.78 6.84 7.1M
2021-01-29 6.88 6.92 6.69 6.80 6.1M
2021-01-28 6.86 7.01 6.86 6.88 2.6M
2021-01-27 6.98 7.02 6.94 7.00 4.0M
2021-01-26 7.10 7.10 6.84 6.98 10.0M
2021-01-25 7.05 7.16 7.03 7.10 5.6M
2021-01-22 7.03 7.07 7.00 7.05 11.0M
2021-01-21 6.90 7.08 6.90 7.04 3.7M
2021-01-20 6.90 6.96 6.87 6.93 2.4M
2021-01-19 6.95 6.95 6.87 6.89 4.6M
2021-01-18 6.80 6.94 6.79 6.92 4.1M
2021-01-15 6.85 6.87 6.75 6.82 4.4M
2021-01-14 6.92 6.94 6.83 6.86 3.1M
2021-01-13 6.93 6.96 6.87 6.92 4.5M
2021-01-12 6.86 6.95 6.85 6.93 6.2M
2021-01-11 6.96 6.98 6.82 6.86 7.4M
2021-01-08 6.93 7.02 6.89 6.95 8.1M
2021-01-07 6.89 6.98 6.88 6.93 6.9M
2021-01-06 6.95 6.99 6.87 6.93 9.3M
2021-01-05 6.85 6.94 6.85 6.94 6.7M
2021-01-04 6.75 6.92 6.75 6.87 8.1M