China Universal CSI Security Company ETF (560090)

560090
🏛️ Chine →
1.31
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
09:30 1.31 1.32 1.31 1.31 6,136.6K
09:35 1.31 1.31 1.31 1.31 2,931.6K
09:40 1.31 1.32 1.31 1.31 3,516.9K
09:45 1.32 1.32 1.32 1.32 6,673.7K
09:50 1.32 1.32 1.32 1.32 2,288.3K
09:55 1.32 1.32 1.31 1.31 3,832.2K
10:00 1.32 1.32 1.31 1.31 2,249.7K
10:05 1.31 1.31 1.31 1.31 4,048.8K
10:10 1.31 1.32 1.31 1.31 2,185.8K
10:15 1.31 1.32 1.31 1.32 2,590.5K
10:20 1.32 1.32 1.32 1.32 1,035.2K
10:25 1.32 1.32 1.32 1.32 1,640.9K
10:30 1.32 1.32 1.32 1.32 1,028.9K
10:35 1.32 1.32 1.32 1.32 3,510.3K
10:40 1.32 1.32 1.32 1.32 1,949.9K
10:45 1.32 1.32 1.32 1.32 665.3K
10:50 1.32 1.32 1.32 1.32 851.2K
10:55 1.32 1.32 1.32 1.32 1,521.8K
11:00 1.32 1.32 1.32 1.32 1,046.5K
11:05 1.32 1.32 1.32 1.32 945.2K
11:10 1.32 1.32 1.32 1.32 435.3K
11:15 1.32 1.32 1.32 1.32 665.5K
11:20 1.32 1.32 1.32 1.32 521.0K
11:25 1.32 1.32 1.32 1.32 3,087.4K
13:00 1.32 1.32 1.32 1.32 3,870.0K
13:05 1.32 1.32 1.32 1.32 2,481.2K
13:10 1.32 1.32 1.32 1.32 1,780.5K
13:15 1.32 1.32 1.31 1.32 1,995.6K
13:20 1.32 1.32 1.31 1.32 1,022.2K
13:25 1.31 1.31 1.31 1.31 473.5K
13:30 1.31 1.31 1.31 1.31 1,834.2K
13:35 1.31 1.32 1.31 1.32 1,541.3K
13:40 1.31 1.32 1.31 1.32 2,111.3K
13:45 1.32 1.32 1.32 1.32 994.0K
13:50 1.32 1.32 1.31 1.32 658.0K
13:55 1.32 1.32 1.31 1.32 481.2K
14:00 1.32 1.32 1.32 1.32 1,405.0K
14:05 1.32 1.32 1.32 1.32 814.8K
14:10 1.32 1.32 1.31 1.32 1,596.7K
14:15 1.32 1.32 1.31 1.32 146.2K
14:20 1.32 1.32 1.31 1.31 735.4K
14:25 1.32 1.32 1.31 1.32 1,523.4K
14:30 1.32 1.32 1.32 1.32 2,253.2K
14:35 1.32 1.32 1.31 1.31 1,657.9K
14:40 1.32 1.32 1.31 1.32 1,860.3K
14:45 1.31 1.32 1.31 1.32 2,948.8K
14:50 1.32 1.32 1.31 1.31 1,185.9K
14:55 1.31 1.31 1.31 1.31 2,496.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.31 1.32 1.31 1.31 89.4M
2025-09-25 1.31 1.32 1.31 1.31 93.2M
2025-09-24 1.29 1.32 1.29 1.31 124.5M
2025-09-23 1.31 1.32 1.29 1.30 176.7M
2025-09-22 1.31 1.33 1.31 1.33 115.9M
2025-09-19 1.32 1.32 1.31 1.31 135.9M
2025-09-18 1.36 1.36 1.31 1.32 299.6M
2025-09-17 1.36 1.37 1.35 1.36 149.5M
2025-09-16 1.36 1.37 1.34 1.36 131.5M
2025-09-15 1.36 1.37 1.35 1.36 115.0M
2025-09-12 1.38 1.38 1.35 1.36 140.9M
2025-09-11 1.34 1.38 1.33 1.38 170.0M
2025-09-10 1.34 1.35 1.33 1.34 92.3M
2025-09-09 1.34 1.35 1.34 1.34 98.8M
2025-09-08 1.35 1.35 1.33 1.34 92.9M
2025-09-05 1.34 1.35 1.33 1.35 121.0M
2025-09-04 1.34 1.35 1.32 1.34 152.3M
2025-09-03 1.41 1.41 1.33 1.36 177.5M
2025-09-02 1.41 1.41 1.38 1.40 135.2M
2025-09-01 1.43 1.43 1.40 1.41 92.8M
2025-08-29 1.44 1.44 1.42 1.43 114.9M
2025-08-28 1.39 1.43 1.38 1.43 105.0M
2025-08-27 1.43 1.45 1.39 1.39 221.9M
2025-08-26 1.45 1.45 1.43 1.43 80.4M
2025-08-25 1.45 1.47 1.43 1.45 144.9M
2025-08-22 1.39 1.44 1.38 1.44 115.0M
2025-08-21 1.41 1.42 1.38 1.39 76.1M
2025-08-20 1.38 1.40 1.37 1.40 119.3M
2025-08-19 1.40 1.41 1.38 1.39 92.5M
2025-08-18 1.41 1.44 1.38 1.41 177.2M
2025-08-15 1.33 1.41 1.33 1.40 139.0M
2025-08-14 1.34 1.36 1.32 1.33 91.5M
2025-08-13 1.31 1.35 1.31 1.33 112.3M
2025-08-12 1.30 1.31 1.30 1.31 44.7M
2025-08-11 1.28 1.31 1.28 1.30 53.4M
2025-08-08 1.30 1.30 1.28 1.29 37.1M
2025-08-07 1.30 1.31 1.29 1.30 46.8M
2025-08-06 1.29 1.30 1.29 1.30 46.9M
2025-08-05 1.28 1.30 1.28 1.29 52.5M
2025-08-04 1.27 1.28 1.27 1.28 37.4M
2025-08-01 1.29 1.29 1.27 1.28 51.5M
2025-07-31 1.31 1.32 1.28 1.29 73.7M
2025-07-30 1.33 1.33 1.30 1.31 66.3M
2025-07-29 1.33 1.33 1.30 1.33 63.7M
2025-07-28 1.32 1.34 1.31 1.33 58.7M
2025-07-25 1.32 1.33 1.31 1.32 100.4M
2025-07-24 1.28 1.32 1.28 1.32 92.9M
2025-07-23 1.28 1.31 1.28 1.29 97.3M
2025-07-22 1.28 1.28 1.26 1.27 62.2M
2025-07-21 1.26 1.28 1.25 1.27 58.2M
2025-07-18 1.25 1.26 1.25 1.26 56.1M
2025-07-17 1.24 1.25 1.24 1.25 48.5M
2025-07-16 1.25 1.25 1.24 1.24 47.1M
2025-07-15 1.26 1.27 1.24 1.25 67.2M
2025-07-14 1.27 1.28 1.25 1.26 85.9M
2025-07-11 1.24 1.29 1.24 1.27 112.2M
2025-07-10 1.22 1.25 1.22 1.24 64.3M
2025-07-09 1.23 1.24 1.22 1.22 52.1M
2025-07-08 1.21 1.23 1.21 1.23 54.4M
2025-07-07 1.21 1.22 1.21 1.22 36.6M
2025-07-04 1.21 1.24 1.20 1.21 76.2M
2025-07-03 1.21 1.22 1.21 1.21 52.9M
2025-07-02 1.21 1.22 1.20 1.21 40.0M
2025-07-01 1.22 1.22 1.20 1.21 47.7M
2025-06-30 1.22 1.23 1.21 1.22 234.4M
2025-06-27 1.22 1.26 1.22 1.22 110.3M
2025-06-26 1.25 1.25 1.22 1.22 138.3M
2025-06-25 1.19 1.25 1.18 1.25 164.8M
2025-06-24 1.15 1.19 1.15 1.18 78.8M
2025-06-23 1.13 1.15 1.13 1.15 39.4M
2025-06-20 1.14 1.15 1.14 1.14 33.1M
2025-06-19 1.16 1.16 1.14 1.14 172.1M
2025-06-18 1.18 1.18 1.16 1.16 36.5M
2025-06-17 1.17 1.18 1.17 1.18 162.9M
2025-06-16 1.15 1.17 1.15 1.17 81.2M
2025-06-13 1.17 1.17 1.15 1.15 33.0M
2025-06-12 1.17 1.18 1.16 1.17 37.7M
2025-06-11 1.15 1.18 1.15 1.17 69.6M
2025-06-10 1.16 1.17 1.14 1.15 55.8M
2025-06-09 1.15 1.17 1.15 1.16 42.4M
2025-06-06 1.15 1.16 1.14 1.15 24.3M
2025-06-05 1.14 1.16 1.14 1.16 45.0M
2025-06-04 1.13 1.15 1.13 1.14 37.0M
2025-06-03 1.12 1.14 1.11 1.13 35.4M
2025-05-30 1.12 1.12 1.11 1.12 25.9M
2025-05-29 1.11 1.13 1.11 1.13 34.1M
2025-05-28 1.12 1.12 1.11 1.11 22.2M
2025-05-27 1.12 1.12 1.11 1.12 25.2M
2025-05-26 1.12 1.12 1.12 1.12 26.4M
2025-05-23 1.13 1.14 1.12 1.12 33.3M
2025-05-22 1.14 1.14 1.13 1.14 20.3M
2025-05-21 1.15 1.15 1.14 1.14 20.6M
2025-05-20 1.15 1.15 1.14 1.15 24.6M
2025-05-19 1.14 1.15 1.14 1.15 17.9M
2025-05-16 1.16 1.16 1.14 1.15 27.6M
2025-05-15 1.17 1.18 1.16 1.16 52.5M
2025-05-14 1.14 1.21 1.14 1.18 116.9M
2025-05-13 1.16 1.16 1.14 1.14 30.7M
2025-05-12 1.13 1.15 1.12 1.15 45.0M
2025-05-09 1.14 1.14 1.12 1.12 26.9M
2025-05-08 1.13 1.14 1.13 1.13 28.6M
2025-05-07 1.16 1.17 1.13 1.13 56.6M
2025-05-06 1.12 1.13 1.11 1.13 30.4M
2025-04-30 1.11 1.12 1.11 1.11 20.7M
2025-04-29 1.11 1.11 1.11 1.11 16.5M
2025-04-28 1.12 1.12 1.10 1.11 17.2M
2025-04-25 1.11 1.12 1.11 1.12 26.9M
2025-04-24 1.11 1.12 1.10 1.11 23.9M
2025-04-23 1.12 1.12 1.11 1.11 21.0M
2025-04-22 1.12 1.12 1.11 1.11 21.3M
2025-04-21 1.11 1.12 1.10 1.11 23.2M
2025-04-18 1.10 1.11 1.10 1.11 24.3M
2025-04-17 1.09 1.11 1.09 1.10 20.8M
2025-04-16 1.10 1.10 1.09 1.10 26.4M
2025-04-15 1.11 1.11 1.10 1.10 22.3M
2025-04-14 1.11 1.11 1.10 1.11 27.7M
2025-04-11 1.10 1.12 1.10 1.11 30.3M
2025-04-10 1.11 1.12 1.09 1.10 41.3M
2025-04-09 1.05 1.10 1.04 1.09 48.7M
2025-04-08 1.06 1.07 1.05 1.07 61.8M
2025-04-07 1.12 1.13 1.05 1.05 96.1M
2025-04-03 1.16 1.17 1.16 1.17 48.3M
2025-04-02 1.16 1.17 1.16 1.17 30.6M
2025-04-01 1.17 1.17 1.16 1.16 61.3M
2025-03-31 1.19 1.19 1.16 1.17 46.1M
2025-03-28 1.19 1.19 1.18 1.19 28.7M
2025-03-27 1.19 1.20 1.18 1.19 29.4M
2025-03-26 1.19 1.19 1.19 1.19 25.2M
2025-03-25 1.19 1.20 1.19 1.19 33.8M
2025-03-24 1.20 1.20 1.18 1.19 38.5M
2025-03-21 1.21 1.22 1.19 1.20 50.8M
2025-03-20 1.23 1.23 1.21 1.21 36.9M
2025-03-19 1.22 1.23 1.22 1.23 70.4M
2025-03-18 1.23 1.23 1.22 1.23 40.3M
2025-03-17 1.24 1.24 1.22 1.22 68.1M
2025-03-14 1.20 1.25 1.20 1.23 111.9M
2025-03-13 1.20 1.21 1.19 1.20 45.5M
2025-03-12 1.20 1.22 1.19 1.20 57.8M
2025-03-11 1.18 1.20 1.18 1.20 31.5M
2025-03-10 1.20 1.21 1.19 1.19 33.5M
2025-03-07 1.22 1.22 1.20 1.20 57.9M
2025-03-06 1.20 1.23 1.20 1.22 86.0M
2025-03-05 1.20 1.20 1.18 1.19 44.2M
2025-03-04 1.18 1.20 1.18 1.20 32.9M
2025-03-03 1.19 1.20 1.18 1.19 56.0M
2025-02-28 1.22 1.24 1.19 1.20 76.1M
2025-02-27 1.23 1.24 1.21 1.23 84.5M
2025-02-26 1.20 1.24 1.20 1.24 68.2M
2025-02-25 1.21 1.21 1.20 1.20 47.8M
2025-02-24 1.23 1.23 1.21 1.22 66.9M
2025-02-21 1.20 1.23 1.19 1.23 74.6M
2025-02-20 1.20 1.21 1.19 1.20 31.6M
2025-02-19 1.19 1.21 1.19 1.20 38.7M
2025-02-18 1.22 1.22 1.19 1.19 51.8M
2025-02-17 1.23 1.24 1.21 1.22 54.3M
2025-02-14 1.21 1.22 1.21 1.22 37.6M
2025-02-13 1.22 1.23 1.21 1.22 53.8M
2025-02-12 1.20 1.23 1.20 1.22 45.9M
2025-02-11 1.21 1.22 1.19 1.20 33.6M
2025-02-10 1.21 1.22 1.20 1.21 30.3M
2025-02-07 1.19 1.23 1.18 1.21 65.1M
2025-02-06 1.17 1.19 1.16 1.19 36.5M
2025-02-05 1.17 1.17 1.16 1.17 30.0M
2025-01-27 1.20 1.20 1.16 1.17 35.4M
2025-01-24 1.18 1.20 1.17 1.19 45.6M
2025-01-23 1.20 1.22 1.18 1.18 69.5M
2025-01-22 1.18 1.18 1.17 1.18 29.4M
2025-01-21 1.19 1.19 1.17 1.18 23.1M
2025-01-20 1.18 1.19 1.18 1.18 30.6M
2025-01-17 1.16 1.18 1.16 1.18 28.8M
2025-01-16 1.17 1.19 1.16 1.17 31.2M
2025-01-15 1.18 1.18 1.17 1.17 34.1M
2025-01-14 1.14 1.19 1.14 1.19 66.6M
2025-01-13 1.12 1.14 1.12 1.13 35.9M
2025-01-10 1.15 1.16 1.13 1.13 37.3M
2025-01-09 1.15 1.16 1.15 1.15 41.0M
2025-01-08 1.16 1.17 1.13 1.16 58.8M
2025-01-07 1.16 1.17 1.15 1.17 45.5M
2025-01-06 1.14 1.16 1.14 1.16 69.2M
2025-01-03 1.19 1.19 1.15 1.16 67.3M
2025-01-02 1.25 1.25 1.18 1.19 99.5M