Bosera CSI Sustainable Develope 100 ETF (515090)

515090
🏛️ Chine →
1.36
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
2023-12-29 1.05 1.05 1.03 1.03 6.5M
2023-12-28 1.01 1.03 1.01 1.03 7.5M
2023-12-27 1.00 1.00 1.00 1.00 6.3M
2023-12-26 1.00 1.00 1.00 1.00 3.2M
2023-12-25 1.00 1.01 1.00 1.00 9.4M
2023-12-22 1.00 1.01 1.00 1.00 8.8M
2023-12-21 0.99 1.00 0.99 1.00 6.3M
2023-12-20 0.99 1.00 0.99 0.99 8.6M
2023-12-19 1.01 1.01 0.99 1.00 5.9M
2023-12-18 1.00 1.01 0.99 1.00 5.7M
2023-12-15 1.01 1.01 1.00 1.00 4.9M
2023-12-14 1.01 1.01 1.00 1.00 4.9M
2023-12-13 1.01 1.01 1.00 1.00 10.2M
2023-12-12 1.02 1.02 1.01 1.02 8.5M
2023-12-11 1.00 1.02 1.00 1.02 3.0M
2023-12-08 1.00 1.01 1.00 1.01 8.2M
2023-12-07 1.01 1.01 1.00 1.01 8.5M
2023-12-06 1.01 1.02 1.01 1.01 9.3M
2023-12-05 1.03 1.03 1.01 1.01 8.4M
2023-12-04 1.04 1.04 1.03 1.03 4.7M
2023-12-01 1.04 1.04 1.03 1.04 9.0M
2023-11-30 1.13 1.13 1.04 1.05 8.7M
2023-11-29 1.05 1.05 1.04 1.05 6.0M
2023-11-28 1.05 1.05 1.05 1.05 8.7M
2023-11-27 1.05 1.05 1.05 1.05 7.9M
2023-11-24 1.07 1.07 1.06 1.06 3.6M
2023-11-23 1.07 1.07 1.06 1.07 9.6M
2023-11-22 1.07 1.07 1.07 1.07 8.3M
2023-11-21 1.08 1.09 1.08 1.08 4.8M
2023-11-20 1.07 1.07 1.06 1.07 4.5M
2023-11-17 1.07 1.07 1.06 1.06 8.0M
2023-11-16 1.08 1.08 1.07 1.08 5.6M
2023-11-15 1.08 1.09 1.08 1.08 8.3M
2023-11-14 1.08 1.08 1.07 1.07 8.0M
2023-11-13 1.08 1.08 1.07 1.07 7.3M
2023-11-10 1.08 1.08 1.08 1.08 5.2M
2023-11-09 1.09 1.09 1.09 1.09 7.2M
2023-11-08 1.09 1.09 1.09 1.09 7.4M
2023-11-07 1.09 1.09 1.09 1.09 4.4M
2023-11-06 1.09 1.10 1.09 1.09 8.4M
2023-11-03 1.08 1.09 1.08 1.08 6.4M
2023-11-02 1.08 1.09 1.08 1.08 6.6M
2023-11-01 1.08 1.09 1.08 1.08 12.6M
2023-10-31 1.07 1.07 1.07 1.07 2.8M
2023-10-30 1.08 1.08 1.07 1.08 7.4M
2023-10-27 1.06 1.08 1.06 1.07 4.7M
2023-10-26 1.05 1.06 1.05 1.06 3.9M
2023-10-25 1.06 1.07 1.06 1.06 6.0M
2023-10-24 1.05 1.05 1.04 1.05 4.7M
2023-10-23 1.08 1.08 1.05 1.05 4.5M
2023-10-20 1.07 1.07 1.06 1.06 2.1M
2023-10-19 1.09 1.09 1.07 1.07 8.6M
2023-10-18 1.10 1.10 1.10 1.10 1.0M
2023-10-17 1.10 1.10 1.10 1.10 2.5M
2023-10-16 1.10 1.10 1.10 1.10 0.8M
2023-10-13 1.11 1.11 1.10 1.10 0.9M
2023-10-12 1.12 1.12 1.12 1.12 1.2M
2023-10-11 1.11 1.11 1.11 1.11 0.2M
2023-10-10 1.11 1.12 1.11 1.11 1.3M
2023-10-09 1.12 1.12 1.10 1.11 3.6M
2023-09-28 1.13 1.13 1.13 1.13 0.2M
2023-09-27 1.12 1.13 1.12 1.13 1.7M
2023-09-26 1.13 1.13 1.12 1.12 1.2M
2023-09-25 1.14 1.14 1.13 1.13 2.2M
2023-09-22 1.11 1.14 1.11 1.14 3.0M
2023-09-21 1.12 1.12 1.12 1.12 3.1M
2023-09-20 1.12 1.13 1.12 1.13 2.2M
2023-09-19 1.13 1.13 1.12 1.13 3.3M
2023-09-18 1.13 1.13 1.13 1.13 3.4M
2023-09-15 1.12 1.13 1.12 1.12 2.8M
2023-09-14 1.14 1.14 1.13 1.13 3.3M
2023-09-13 1.13 1.14 1.13 1.13 2.1M
2023-09-12 1.14 1.14 1.14 1.14 2.7M
2023-09-11 1.14 1.15 1.13 1.14 2.9M
2023-09-08 1.15 1.15 1.13 1.13 2.0M
2023-09-07 1.15 1.15 1.14 1.14 0.4M
2023-09-06 1.16 1.16 1.15 1.15 1.2M
2023-09-05 1.17 1.17 1.16 1.16 2.6M
2023-09-04 1.16 1.17 1.16 1.17 2.1M
2023-09-01 1.15 1.16 1.15 1.15 0.9M
2023-08-31 1.15 1.15 1.14 1.14 1.7M
2023-08-30 1.15 1.15 1.14 1.15 3.9M
2023-08-29 1.14 1.15 1.14 1.15 11.9M
2023-08-28 1.14 1.16 1.14 1.14 8.6M
2023-08-25 1.12 1.13 1.12 1.13 2.6M
2023-08-24 1.12 1.13 1.12 1.13 3.2M
2023-08-23 1.13 1.13 1.12 1.12 4.8M
2023-08-22 1.13 1.13 1.12 1.12 5.3M
2023-08-21 1.14 1.14 1.13 1.13 2.1M
2023-08-18 1.16 1.16 1.14 1.14 2.0M
2023-08-17 1.14 1.15 1.14 1.15 4.3M
2023-08-16 1.16 1.16 1.15 1.15 6.2M
2023-08-15 1.16 1.16 1.15 1.16 7.4M
2023-08-14 1.16 1.16 1.15 1.16 6.1M
2023-08-11 1.19 1.19 1.17 1.17 7.1M
2023-08-10 1.20 1.20 1.19 1.20 7.0M
2023-08-09 1.20 1.20 1.20 1.20 3.8M
2023-08-08 1.19 1.21 1.19 1.20 9.3M
2023-08-07 1.21 1.21 1.20 1.20 6.0M
2023-08-04 1.21 1.22 1.21 1.21 7.7M
2023-08-03 1.19 1.20 1.19 1.20 4.8M
2023-08-02 1.20 1.20 1.19 1.19 3.0M
2023-08-01 1.21 1.21 1.20 1.20 7.1M
2023-07-31 1.21 1.23 1.21 1.21 5.4M
2023-07-28 1.17 1.21 1.17 1.21 7.4M
2023-07-27 1.18 1.18 1.17 1.17 6.1M
2023-07-26 1.17 1.18 1.16 1.17 0.2M
2023-07-25 1.15 1.18 1.15 1.17 4.6M
2023-07-24 1.14 1.14 1.14 1.14 2.8M
2023-07-21 1.14 1.15 1.14 1.15 5.5M
2023-07-20 1.16 1.16 1.14 1.14 8.7M
2023-07-19 1.15 1.15 1.15 1.15 5.4M
2023-07-18 1.15 1.15 1.15 1.15 4.1M
2023-07-17 1.16 1.16 1.15 1.15 0.3M
2023-07-14 1.17 1.17 1.17 1.17 5.8M
2023-07-13 1.16 1.17 1.16 1.17 1.9M
2023-07-12 1.15 1.16 1.15 1.15 6.4M
2023-07-11 1.15 1.15 1.15 1.15 2.0M
2023-07-10 1.14 1.15 1.14 1.15 4.0M
2023-07-07 1.15 1.15 1.14 1.14 6.8M
2023-07-06 1.15 1.15 1.14 1.14 5.9M
2023-07-05 1.16 1.16 1.15 1.15 0.3M
2023-07-04 1.16 1.16 1.16 1.16 8.9M
2023-07-03 1.16 1.16 1.16 1.16 8.4M
2023-06-30 1.14 1.15 1.14 1.15 1.7M
2023-06-29 1.14 1.14 1.14 1.14 8.5M
2023-06-28 1.15 1.15 1.14 1.15 2.2M
2023-06-27 1.14 1.15 1.14 1.15 4.1M
2023-06-26 1.16 1.16 1.13 1.14 6.0M
2023-06-21 1.16 1.16 1.15 1.15 1.6M
2023-06-20 1.17 1.17 1.16 1.16 1.5M
2023-06-19 1.18 1.18 1.16 1.17 0.7M
2023-06-16 1.17 1.18 1.17 1.18 3.5M
2023-06-15 1.15 1.17 1.15 1.17 5.2M
2023-06-14 1.15 1.15 1.14 1.14 0.0M
2023-06-13 1.14 1.14 1.13 1.14 3.4M
2023-06-12 1.13 1.14 1.13 1.14 6.4M
2023-06-09 1.13 1.13 1.13 1.13 1.4M
2023-06-08 1.12 1.13 1.12 1.13 5.8M
2023-06-07 1.13 1.13 1.12 1.12 6.5M
2023-06-06 1.13 1.14 1.13 1.13 5.8M
2023-06-05 1.13 1.13 1.13 1.13 0.5M
2023-06-02 1.13 1.14 1.13 1.14 1.8M
2023-06-01 1.12 1.13 1.12 1.12 1.3M
2023-05-31 1.14 1.14 1.11 1.12 1.4M
2023-05-30 1.13 1.13 1.12 1.12 6.2M
2023-05-29 1.14 1.14 1.12 1.13 5.6M
2023-05-26 1.13 1.14 1.13 1.13 1.6M
2023-05-25 1.14 1.14 1.13 1.13 3.6M
2023-05-24 1.15 1.15 1.14 1.14 5.9M
2023-05-23 1.17 1.17 1.16 1.16 6.2M
2023-05-22 1.16 1.18 1.16 1.17 6.0M
2023-05-19 1.16 1.16 1.16 1.16 0.2M
2023-05-18 1.17 1.17 1.16 1.17 12.9M
2023-05-17 1.17 1.17 1.16 1.16 8.5M
2023-05-16 1.18 1.18 1.17 1.17 4.8M
2023-05-15 1.16 1.17 1.16 1.17 6.7M
2023-05-12 1.18 1.18 1.16 1.16 1.5M
2023-05-11 1.18 1.18 1.18 1.18 0.4M
2023-05-10 1.18 1.18 1.18 1.18 2.2M
2023-05-09 1.20 1.20 1.18 1.19 3.0M
2023-05-08 1.18 1.20 1.18 1.20 10.8M
2023-05-05 1.18 1.19 1.18 1.18 5.3M
2023-05-04 1.18 1.19 1.18 1.18 2.1M
2023-04-28 1.18 1.18 1.18 1.18 5.5M
2023-04-27 1.16 1.18 1.16 1.17 2.9M
2023-04-26 1.16 1.16 1.15 1.16 1.3M
2023-04-25 1.16 1.16 1.15 1.16 8.4M
2023-04-24 1.17 1.18 1.16 1.16 2.2M
2023-04-21 1.19 1.19 1.18 1.18 0.7M
2023-04-20 1.20 1.20 1.19 1.19 12.7M
2023-04-19 1.21 1.21 1.20 1.20 5.0M
2023-04-18 1.20 1.21 1.19 1.21 0.1M
2023-04-17 1.18 1.20 1.18 1.20 5.7M
2023-04-14 1.18 1.19 1.18 1.18 3.3M
2023-04-13 1.17 1.18 1.17 1.18 2.1M
2023-04-12 1.18 1.18 1.18 1.18 2.7M
2023-04-11 1.19 1.19 1.18 1.18 2.6M
2023-04-10 1.19 1.19 1.19 1.19 5.4M
2023-04-07 1.19 1.20 1.19 1.19 1.3M
2023-04-06 1.18 1.19 1.18 1.19 3.9M
2023-04-04 1.18 1.19 1.18 1.19 0.8M
2023-04-03 1.18 1.18 1.18 1.18 1.1M
2023-03-31 1.18 1.19 1.18 1.18 3.3M
2023-03-30 1.17 1.18 1.17 1.18 3.1M
2023-03-29 1.17 1.17 1.17 1.17 0.6M
2023-03-28 1.17 1.17 1.17 1.17 1.9M
2023-03-27 1.16 1.17 1.16 1.17 0.4M
2023-03-24 1.17 1.17 1.17 1.17 0.3M
2023-03-23 1.17 1.18 1.17 1.18 7.9M
2023-03-22 1.17 1.17 1.17 1.17 3.0M
2023-03-21 1.15 1.16 1.15 1.16 1.1M
2023-03-20 1.15 1.16 1.15 1.15 4.7M
2023-03-17 1.16 1.17 1.15 1.15 3.7M
2023-03-16 1.16 1.16 1.15 1.16 6.3M
2023-03-15 1.15 1.17 1.15 1.16 7.0M
2023-03-14 1.17 1.17 1.15 1.16 7.7M
2023-03-13 1.16 1.17 1.16 1.17 8.5M
2023-03-10 1.17 1.17 1.16 1.16 8.1M
2023-03-09 1.20 1.20 1.17 1.18 30.6M
2023-03-08 1.18 1.18 1.17 1.17 5.6M
2023-03-07 1.20 1.21 1.18 1.18 6.4M
2023-03-06 1.20 1.20 1.19 1.20 3.9M
2023-03-03 1.20 1.21 1.20 1.21 4.2M
2023-03-02 1.20 1.21 1.20 1.20 7.2M
2023-03-01 1.19 1.21 1.19 1.21 39.9M
2023-02-28 1.19 1.19 1.18 1.19 27.1M
2023-02-27 1.18 1.19 1.17 1.18 5.1M
2023-02-24 1.19 1.19 1.18 1.19 8.3M
2023-02-23 1.20 1.20 1.19 1.19 1.1M
2023-02-22 1.21 1.21 1.20 1.20 3.0M
2023-02-21 1.21 1.21 1.20 1.21 6.5M
2023-02-20 1.18 1.21 1.18 1.21 1.8M
2023-02-17 1.20 1.20 1.18 1.18 7.3M
2023-02-16 1.20 1.22 1.20 1.20 7.5M
2023-02-15 1.21 1.21 1.20 1.20 1.0M
2023-02-14 1.21 1.21 1.20 1.21 3.3M
2023-02-13 1.19 1.21 1.19 1.21 4.7M
2023-02-10 1.20 1.20 1.19 1.20 4.4M
2023-02-09 1.20 1.20 1.20 1.20 4.8M
2023-02-08 1.19 1.19 1.19 1.19 1.5M
2023-02-07 1.19 1.20 1.19 1.19 1.9M
2023-02-06 1.21 1.21 1.19 1.19 3.3M
2023-02-03 1.22 1.22 1.20 1.21 1.5M
2023-02-02 1.22 1.23 1.22 1.22 7.2M
2023-02-01 1.22 1.23 1.21 1.23 5.8M
2023-01-31 1.23 1.24 1.22 1.22 5.8M
2023-01-30 1.22 1.25 1.22 1.23 5.3M
2023-01-20 1.22 1.23 1.22 1.23 3.7M
2023-01-19 1.21 1.21 1.20 1.21 6.1M
2023-01-18 1.21 1.22 1.21 1.21 6.1M
2023-01-17 1.22 1.22 1.21 1.21 4.0M
2023-01-16 1.20 1.23 1.20 1.22 1.6M
2023-01-13 1.19 1.20 1.19 1.20 0.6M
2023-01-12 1.18 1.18 1.18 1.18 0.1M
2023-01-11 1.18 1.18 1.18 1.18 1.2M
2023-01-10 1.17 1.18 1.17 1.18 0.0M
2023-01-09 1.17 1.18 1.17 1.18 1.1M
2023-01-06 1.16 1.17 1.16 1.17 4.5M
2023-01-05 1.14 1.16 1.14 1.16 6.3M
2023-01-04 1.13 1.13 1.13 1.13 0.3M
2023-01-03 1.12 1.13 1.11 1.13 0.4M