ChinaAMC CSI 300 Exchange Traded Fund (510330)

510330
🏛️ Chine →
4.72
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 4.76 4.76 4.75 4.76 2,964.1K
09:35 4.76 4.76 4.75 4.75 982.6K
09:40 4.75 4.76 4.75 4.76 1,363.0K
09:45 4.76 4.76 4.76 4.76 8,947.0K
09:50 4.76 4.76 4.75 4.75 1,935.7K
09:55 4.75 4.75 4.74 4.75 1,578.1K
10:00 4.75 4.75 4.74 4.75 189.7K
10:05 4.75 4.75 4.74 4.75 601.9K
10:10 4.75 4.75 4.74 4.74 482.0K
10:15 4.74 4.75 4.74 4.74 1,360.6K
10:20 4.74 4.74 4.74 4.74 1,519.1K
10:25 4.74 4.74 4.74 4.74 807.5K
10:30 4.74 4.75 4.74 4.75 703.8K
10:35 4.75 4.75 4.74 4.74 1,245.0K
10:40 4.75 4.75 4.74 4.74 371.8K
10:45 4.74 4.75 4.74 4.75 487.0K
10:50 4.75 4.75 4.74 4.74 488.2K
10:55 4.75 4.75 4.75 4.75 20.4K
11:00 4.75 4.76 4.75 4.75 210.1K
11:05 4.75 4.75 4.75 4.75 234.0K
11:10 4.75 4.75 4.74 4.75 1,101.8K
11:15 4.75 4.75 4.74 4.74 249.7K
11:20 4.74 4.74 4.74 4.74 389.6K
11:25 4.74 4.74 4.74 4.74 731.8K
13:00 4.74 4.74 4.74 4.74 219.0K
13:05 4.74 4.74 4.73 4.74 165.8K
13:10 4.73 4.74 4.73 4.74 416.4K
13:15 4.74 4.75 4.74 4.75 121.7K
13:20 4.74 4.75 4.74 4.75 205.4K
13:25 4.75 4.75 4.74 4.75 417.0K
13:30 4.75 4.75 4.74 4.74 364.7K
13:35 4.74 4.75 4.74 4.74 699.1K
13:40 4.74 4.75 4.74 4.75 322.2K
13:45 4.75 4.76 4.75 4.76 878.6K
13:50 4.75 4.75 4.74 4.74 2,056.7K
13:55 4.74 4.74 4.74 4.74 879.5K
14:00 4.74 4.74 4.74 4.74 561.4K
14:05 4.74 4.74 4.74 4.74 945.1K
14:10 4.74 4.74 4.73 4.73 792.4K
14:15 4.73 4.74 4.73 4.74 447.0K
14:20 4.74 4.74 4.73 4.73 274.2K
14:25 4.73 4.73 4.73 4.73 2,691.5K
14:30 4.73 4.74 4.73 4.72 2,911.3K
14:35 4.72 4.73 4.72 4.72 1,021.1K
14:40 4.72 4.73 4.72 4.73 571.7K
14:45 4.73 4.74 4.73 4.73 760.5K
14:50 4.73 4.73 4.73 4.72 597.1K
14:55 4.72 4.72 4.72 4.72 828.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 4.76 4.76 4.72 4.72 48.1M
2025-09-25 4.73 4.78 4.72 4.76 55.4M
2025-09-24 4.68 4.73 4.66 4.73 73.7M
2025-09-23 4.68 4.72 4.62 4.68 99.9M
2025-09-22 4.67 4.69 4.65 4.68 97.4M
2025-09-19 4.66 4.70 4.65 4.67 77.2M
2025-09-18 4.72 4.74 4.62 4.66 142.8M
2025-09-17 4.68 4.72 4.66 4.72 73.4M
2025-09-16 4.70 4.72 4.66 4.69 65.2M
2025-09-15 4.70 4.73 4.69 4.70 83.2M
2025-09-12 4.73 4.73 4.68 4.69 61.7M
2025-09-11 4.60 4.73 4.58 4.73 91.8M
2025-09-10 4.59 4.63 4.57 4.61 49.7M
2025-09-09 4.61 4.63 4.57 4.59 58.3M
2025-09-08 4.62 4.64 4.59 4.62 179.3M
2025-09-05 4.52 4.63 4.51 4.62 84.3M
2025-09-04 4.61 4.62 4.48 4.52 88.8M
2025-09-03 4.66 4.67 4.59 4.62 68.7M
2025-09-02 4.68 4.71 4.62 4.65 87.7M
2025-09-01 4.67 4.69 4.65 4.68 102.4M
2025-08-29 4.62 4.68 4.61 4.67 124.1M
2025-08-28 4.53 4.62 4.52 4.62 121.2M
2025-08-27 4.61 4.65 4.54 4.54 203.3M
2025-08-26 4.63 4.64 4.59 4.61 209.3M
2025-08-25 4.56 4.64 4.56 4.63 191.0M
2025-08-22 4.45 4.55 4.44 4.54 125.7M
2025-08-21 4.43 4.46 4.42 4.44 118.8M
2025-08-20 4.36 4.44 4.33 4.42 133.7M
2025-08-19 4.39 4.41 4.36 4.37 122.3M
2025-08-18 4.37 4.42 4.35 4.39 114.9M
2025-08-15 4.31 4.37 4.30 4.36 92.3M
2025-08-14 4.32 4.37 4.31 4.32 137.7M
2025-08-13 4.29 4.33 4.29 4.32 79.3M
2025-08-12 4.26 4.30 4.26 4.29 47.5M
2025-08-11 4.24 4.28 4.24 4.26 73.1M
2025-08-08 4.25 4.26 4.24 4.24 74.9M
2025-08-07 4.25 4.27 4.23 4.25 57.9M
2025-08-06 4.24 4.26 4.24 4.25 53.9M
2025-08-05 4.21 4.25 4.21 4.24 81.3M
2025-08-04 4.19 4.21 4.18 4.21 55.8M
2025-08-01 4.21 4.22 4.18 4.19 72.3M
2025-07-31 4.28 4.28 4.20 4.22 117.7M
2025-07-30 4.29 4.33 4.27 4.29 120.1M
2025-07-29 4.27 4.30 4.25 4.30 95.7M
2025-07-28 4.26 4.28 4.25 4.28 101.1M
2025-07-25 4.29 4.29 4.25 4.26 96.4M
2025-07-24 4.26 4.29 4.25 4.29 99.8M
2025-07-23 4.26 4.30 4.25 4.26 131.4M
2025-07-22 4.22 4.26 4.20 4.26 91.3M
2025-07-21 4.19 4.22 4.19 4.22 90.1M
2025-07-18 4.16 4.20 4.16 4.19 96.0M
2025-07-17 4.13 4.16 4.13 4.16 72.1M
2025-07-16 4.14 4.15 4.11 4.13 62.0M
2025-07-15 4.15 4.17 4.11 4.14 72.6M
2025-07-14 4.16 4.16 4.14 4.14 65.1M
2025-07-11 4.18 4.25 4.18 4.20 126.2M
2025-07-10 4.16 4.21 4.16 4.18 101.6M
2025-07-09 4.17 4.19 4.16 4.16 79.2M
2025-07-08 4.13 4.18 4.13 4.17 68.4M
2025-07-07 4.14 4.15 4.12 4.13 107.8M
2025-07-04 4.13 4.18 4.12 4.15 87.1M
2025-07-03 4.11 4.14 4.11 4.13 43.4M
2025-07-02 4.10 4.12 4.09 4.11 39.2M
2025-07-01 4.10 4.11 4.09 4.10 33.2M
2025-06-30 4.08 4.10 4.07 4.10 95.1M
2025-06-27 4.10 4.13 4.07 4.08 215.3M
2025-06-26 4.12 4.12 4.10 4.10 121.4M
2025-06-25 4.05 4.12 4.05 4.12 140.2M
2025-06-24 4.02 4.07 4.01 4.05 143.2M
2025-06-23 3.98 4.02 3.97 4.01 81.4M
2025-06-20 3.98 4.00 3.98 3.99 57.7M
2025-06-19 4.01 4.01 3.98 3.99 71.0M
2025-06-18 4.01 4.02 4.00 4.02 38.3M
2025-06-17 4.02 4.02 4.00 4.01 44.0M
2025-06-16 4.00 4.02 4.00 4.02 42.4M
2025-06-13 4.02 4.03 3.99 4.00 121.7M
2025-06-12 4.02 4.04 4.01 4.03 57.5M
2025-06-11 4.00 4.05 4.00 4.03 118.6M
2025-06-10 4.02 4.03 3.98 4.00 108.4M
2025-06-09 4.01 4.04 4.01 4.02 84.5M
2025-06-06 4.01 4.03 4.00 4.01 99.7M
2025-06-05 4.00 4.02 3.99 4.01 192.3M
2025-06-04 3.99 4.01 3.99 4.00 57.4M
2025-06-03 3.97 4.00 3.96 3.98 75.0M
2025-05-30 3.99 3.99 3.96 3.98 97.1M
2025-05-29 3.97 4.00 3.96 3.99 122.9M
2025-05-28 3.97 3.98 3.96 3.97 118.9M
2025-05-27 3.99 4.00 3.96 3.97 57.2M
2025-05-26 4.01 4.02 3.98 3.99 85.4M
2025-05-23 4.04 4.06 4.01 4.01 69.2M
2025-05-22 4.04 4.05 4.03 4.04 66.3M
2025-05-21 4.03 4.06 4.03 4.05 51.3M
2025-05-20 4.01 4.04 4.01 4.03 82.2M
2025-05-19 4.01 4.01 3.99 4.01 49.2M
2025-05-16 4.03 4.04 4.00 4.01 70.4M
2025-05-15 4.07 4.07 4.03 4.04 121.6M
2025-05-14 4.02 4.09 4.02 4.07 128.6M
2025-05-13 4.05 4.05 4.01 4.02 77.3M
2025-05-12 3.99 4.02 3.99 4.02 72.1M
2025-05-09 3.97 3.98 3.96 3.97 120.6M
2025-05-08 3.95 3.99 3.94 3.98 106.8M
2025-05-07 3.97 3.99 3.94 3.95 82.9M
2025-05-06 3.91 3.93 3.90 3.93 113.2M
2025-04-30 3.89 3.91 3.89 3.89 83.0M
2025-04-29 3.90 3.91 3.88 3.89 88.9M
2025-04-28 3.90 3.91 3.89 3.90 47.1M
2025-04-25 3.91 3.92 3.90 3.91 75.0M
2025-04-24 3.91 3.93 3.89 3.91 44.4M
2025-04-23 3.92 3.93 3.90 3.91 72.8M
2025-04-22 3.90 3.92 3.90 3.90 116.9M
2025-04-21 3.88 3.91 3.88 3.90 135.2M
2025-04-18 3.88 3.90 3.87 3.89 1,199.9M
2025-04-17 3.87 3.90 3.87 3.89 161.2M
2025-04-16 3.86 3.89 3.84 3.88 1,524.6M
2025-04-15 3.87 3.88 3.85 3.87 826.8M
2025-04-14 3.88 3.89 3.87 3.87 240.8M
2025-04-11 3.84 3.88 3.82 3.86 148.7M
2025-04-10 3.85 3.87 3.82 3.85 251.3M
2025-04-09 3.72 3.80 3.70 3.79 743.1M
2025-04-08 3.69 3.76 3.69 3.75 3,574.9M
2025-04-07 3.86 3.86 3.63 3.68 2,487.7M
2025-04-03 3.98 4.01 3.97 3.98 181.6M
2025-04-02 4.01 4.02 4.00 4.00 100.0M
2025-04-01 4.01 4.03 4.00 4.01 63.5M
2025-03-31 4.03 4.05 3.99 4.01 177.2M
2025-03-28 4.05 4.06 4.03 4.03 94.2M
2025-03-27 4.04 4.08 4.02 4.05 98.2M
2025-03-26 4.05 4.07 4.04 4.04 63.4M
2025-03-25 4.06 4.06 4.04 4.06 68.9M
2025-03-24 4.03 4.06 4.03 4.06 95.8M
2025-03-21 4.09 4.10 4.02 4.04 156.7M
2025-03-20 4.14 4.14 4.09 4.10 101.6M
2025-03-19 4.13 4.15 4.11 4.13 132.6M
2025-03-18 4.13 4.14 4.12 4.13 139.4M
2025-03-17 4.15 4.15 4.11 4.12 190.4M
2025-03-14 4.04 4.14 4.03 4.13 190.4M
2025-03-13 4.05 4.06 4.01 4.03 149.7M
2025-03-12 4.06 4.08 4.04 4.05 101.7M
2025-03-11 4.03 4.07 4.01 4.06 332.6M
2025-03-10 4.06 4.07 4.02 4.05 209.1M
2025-03-07 4.07 4.09 4.05 4.07 177.8M
2025-03-06 4.04 4.09 4.04 4.08 148.6M
2025-03-05 4.00 4.02 3.99 4.02 374.1M
2025-03-04 4.00 4.01 3.98 4.00 141.8M
2025-03-03 4.02 4.05 3.99 4.00 371.7M
2025-02-28 4.08 4.09 4.01 4.02 240.1M
2025-02-27 4.08 4.10 4.05 4.09 136.3M
2025-02-26 4.05 4.08 4.04 4.08 75.9M
2025-02-25 4.06 4.08 4.03 4.05 110.9M
2025-02-24 4.10 4.12 4.07 4.09 148.9M
2025-02-21 4.06 4.11 4.05 4.10 116.5M
2025-02-20 4.06 4.06 4.03 4.05 93.4M
2025-02-19 4.03 4.07 4.03 4.06 96.8M
2025-02-18 4.07 4.08 4.02 4.04 102.7M
2025-02-17 4.07 4.08 4.04 4.07 130.5M
2025-02-14 4.02 4.07 4.02 4.06 141.2M
2025-02-13 4.04 4.06 4.02 4.03 128.1M
2025-02-12 4.00 4.05 3.98 4.04 194.5M
2025-02-11 4.02 4.02 3.99 4.00 108.0M
2025-02-10 4.01 4.03 4.00 4.02 194.3M
2025-02-07 3.96 4.04 3.95 4.01 222.0M
2025-02-06 3.91 3.96 3.91 3.96 103.0M
2025-02-05 3.95 3.96 3.90 3.91 128.9M
2025-01-27 3.96 3.97 3.94 3.94 194.8M
2025-01-24 3.92 3.97 3.92 3.96 162.5M
2025-01-23 3.94 3.99 3.92 3.92 94.7M
2025-01-22 3.94 3.94 3.89 3.91 125.2M
2025-01-21 3.96 3.97 3.93 3.95 87.9M
2025-01-20 3.95 3.98 3.93 3.94 80.6M
2025-01-17 3.90 3.95 3.89 3.92 161.4M
2025-01-16 3.92 3.96 3.89 3.91 128.6M
2025-01-15 3.93 3.93 3.90 3.91 57.4M
2025-01-14 3.83 3.94 3.83 3.93 321.7M
2025-01-13 3.84 3.90 3.47 3.84 131.8M
2025-01-10 3.96 3.97 3.91 3.92 307.4M
2025-01-09 3.95 3.97 3.95 3.96 166.9M
2025-01-08 3.97 3.99 3.91 3.96 320.0M
2025-01-07 3.94 3.97 3.93 3.97 224.0M
2025-01-06 3.95 3.96 3.92 3.94 158.4M
2025-01-03 4.00 4.01 3.94 3.97 202.5M
2025-01-02 4.11 4.12 3.97 4.00 176.9M