ChinaAMC CSI Artificial Intelligence ETF (515070)

515070
🏛️ Chine →
1.93
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 0.95 0.96 0.95 0.96 36.8M
2023-12-28 0.92 0.95 0.92 0.95 40.3M
2023-12-27 0.92 0.93 0.92 0.93 29.6M
2023-12-26 0.94 0.94 0.91 0.92 32.8M
2023-12-25 0.94 0.95 0.93 0.94 31.0M
2023-12-22 0.96 0.96 0.93 0.94 52.0M
2023-12-21 0.94 0.97 0.94 0.96 42.3M
2023-12-20 0.98 0.98 0.94 0.94 46.8M
2023-12-19 0.97 0.98 0.96 0.97 38.7M
2023-12-18 0.98 0.98 0.96 0.97 33.2M
2023-12-15 1.00 1.00 0.98 0.98 36.9M
2023-12-14 1.00 1.01 0.99 0.99 39.3M
2023-12-13 1.01 1.02 1.00 1.00 43.7M
2023-12-12 1.02 1.02 1.00 1.01 39.1M
2023-12-11 0.99 1.02 0.98 1.02 54.0M
2023-12-08 0.97 1.00 0.97 0.99 47.8M
2023-12-07 0.96 0.97 0.95 0.97 34.1M
2023-12-06 0.95 0.96 0.95 0.96 31.9M
2023-12-05 0.98 0.98 0.95 0.96 39.4M
2023-12-04 0.99 1.00 0.99 0.99 45.2M
2023-12-01 0.96 0.99 0.95 0.99 43.9M
2023-11-30 0.96 0.96 0.95 0.96 27.9M
2023-11-29 0.97 0.97 0.96 0.96 25.5M
2023-11-28 0.97 0.97 0.96 0.97 29.9M
2023-11-27 0.97 0.98 0.96 0.97 29.0M
2023-11-24 0.99 0.99 0.97 0.97 33.6M
2023-11-23 0.98 0.99 0.97 0.99 37.3M
2023-11-22 1.00 1.00 0.98 0.98 33.0M
2023-11-21 1.01 1.02 1.00 1.00 33.9M
2023-11-20 1.01 1.02 1.00 1.01 31.9M
2023-11-17 0.99 1.01 0.99 1.01 45.3M
2023-11-16 1.01 1.02 1.00 1.00 30.7M
2023-11-15 1.02 1.03 1.01 1.01 32.4M
2023-11-14 1.00 1.01 1.00 1.01 33.9M
2023-11-13 0.99 1.01 0.99 1.00 46.6M
2023-11-10 0.99 1.00 0.98 0.99 29.2M
2023-11-09 0.99 1.01 0.99 0.99 44.4M
2023-11-08 0.98 1.00 0.98 1.00 52.8M
2023-11-07 0.97 1.00 0.96 0.99 56.4M
2023-11-06 0.95 0.97 0.95 0.97 54.2M
2023-11-03 0.93 0.95 0.93 0.94 35.3M
2023-11-02 0.92 0.94 0.92 0.92 25.8M
2023-11-01 0.93 0.94 0.93 0.93 22.3M
2023-10-31 0.94 0.95 0.93 0.93 27.4M
2023-10-30 0.92 0.94 0.92 0.94 32.7M
2023-10-27 0.91 0.93 0.91 0.92 33.8M
2023-10-26 0.90 0.91 0.90 0.91 33.8M
2023-10-25 0.91 0.93 0.91 0.91 33.5M
2023-10-24 0.91 0.92 0.90 0.90 34.0M
2023-10-23 0.92 0.93 0.90 0.91 32.2M
2023-10-20 0.95 0.95 0.92 0.92 34.6M
2023-10-19 0.95 0.97 0.94 0.95 33.5M
2023-10-18 0.97 0.97 0.94 0.95 27.3M
2023-10-17 0.97 0.98 0.96 0.97 23.8M
2023-10-16 0.99 0.99 0.97 0.97 29.2M
2023-10-13 1.00 1.00 0.99 0.99 29.7M
2023-10-12 1.02 1.02 1.00 1.01 33.1M
2023-10-11 1.00 1.02 0.99 1.01 47.2M
2023-10-10 1.00 1.00 0.99 1.00 29.9M
2023-10-09 0.99 1.00 0.99 1.00 30.8M
2023-09-28 0.99 1.00 0.99 1.00 32.5M
2023-09-27 0.99 1.00 0.98 0.99 33.9M
2023-09-26 0.97 1.00 0.97 0.99 35.9M
2023-09-25 0.99 0.99 0.97 0.97 33.7M
2023-09-22 0.95 0.99 0.94 0.99 49.2M
2023-09-21 0.95 0.96 0.94 0.95 23.8M
2023-09-20 0.95 0.96 0.95 0.95 19.9M
2023-09-19 0.97 0.97 0.95 0.95 36.1M
2023-09-18 0.97 0.98 0.97 0.97 21.9M
2023-09-15 0.98 0.99 0.97 0.97 25.0M
2023-09-14 0.99 0.99 0.98 0.98 27.1M
2023-09-13 1.01 1.01 0.98 0.99 31.7M
2023-09-12 1.01 1.03 1.01 1.01 29.5M
2023-09-11 1.00 1.03 0.99 1.02 35.8M
2023-09-08 1.00 1.00 0.99 1.00 28.4M
2023-09-07 1.02 1.03 1.00 1.00 43.4M
2023-09-06 1.02 1.03 1.01 1.03 27.7M
2023-09-05 1.04 1.04 1.02 1.03 26.1M
2023-09-04 1.04 1.04 1.03 1.04 28.8M
2023-09-01 1.04 1.04 1.02 1.03 26.4M
2023-08-31 1.04 1.05 1.03 1.04 30.4M
2023-08-30 1.03 1.05 1.02 1.04 52.9M
2023-08-29 0.98 1.02 0.98 1.02 51.6M
2023-08-28 1.02 1.03 0.98 0.98 46.4M
2023-08-25 1.00 1.01 0.97 0.97 44.4M
2023-08-24 1.02 1.03 1.01 1.02 42.1M
2023-08-23 1.05 1.05 1.01 1.02 46.7M
2023-08-22 1.03 1.05 1.02 1.05 41.5M
2023-08-21 1.02 1.04 1.02 1.02 50.6M
2023-08-18 1.05 1.06 1.02 1.02 38.9M
2023-08-17 1.03 1.06 1.03 1.05 30.7M
2023-08-16 1.07 1.07 1.04 1.04 43.6M
2023-08-15 1.10 1.10 1.07 1.08 35.7M
2023-08-14 1.08 1.09 1.07 1.09 34.2M
2023-08-11 1.11 1.11 1.08 1.09 33.8M
2023-08-10 1.10 1.11 1.10 1.11 30.3M
2023-08-09 1.13 1.14 1.11 1.11 62.8M
2023-08-08 1.14 1.15 1.13 1.13 49.8M
2023-08-07 1.15 1.16 1.14 1.15 76.6M
2023-08-04 1.12 1.15 1.12 1.15 76.3M
2023-08-03 1.11 1.12 1.11 1.12 32.4M
2023-08-02 1.11 1.12 1.11 1.12 31.2M
2023-08-01 1.11 1.13 1.10 1.12 44.3M
2023-07-31 1.11 1.12 1.10 1.12 57.1M
2023-07-28 1.09 1.11 1.09 1.11 35.4M
2023-07-27 1.10 1.11 1.09 1.10 28.9M
2023-07-26 1.13 1.13 1.10 1.10 38.0M
2023-07-25 1.12 1.13 1.11 1.13 34.7M
2023-07-24 1.10 1.13 1.09 1.11 32.5M
2023-07-21 1.11 1.12 1.09 1.10 39.6M
2023-07-20 1.16 1.16 1.11 1.11 54.1M
2023-07-19 1.16 1.17 1.15 1.16 26.6M
2023-07-18 1.18 1.18 1.16 1.16 29.7M
2023-07-17 1.17 1.19 1.16 1.18 33.0M
2023-07-14 1.16 1.19 1.16 1.17 53.6M
2023-07-13 1.15 1.17 1.14 1.16 49.1M
2023-07-12 1.17 1.18 1.14 1.14 46.3M
2023-07-11 1.15 1.18 1.15 1.18 47.1M
2023-07-10 1.16 1.16 1.14 1.15 35.1M
2023-07-07 1.17 1.17 1.13 1.16 42.6M
2023-07-06 1.16 1.20 1.15 1.17 39.8M
2023-07-05 1.19 1.19 1.16 1.17 38.9M
2023-07-04 1.16 1.20 1.15 1.19 52.5M
2023-07-03 1.16 1.17 1.13 1.16 52.3M
2023-06-30 1.14 1.17 1.14 1.16 48.7M
2023-06-29 1.14 1.16 1.13 1.15 41.6M
2023-06-28 1.18 1.18 1.12 1.14 102.6M
2023-06-27 1.18 1.20 1.17 1.19 64.5M
2023-06-26 1.23 1.24 1.18 1.18 102.2M
2023-06-21 1.31 1.31 1.25 1.25 77.1M
2023-06-20 1.28 1.32 1.27 1.32 72.2M
2023-06-19 1.25 1.29 1.25 1.29 69.3M
2023-06-16 1.20 1.25 1.19 1.25 71.4M
2023-06-15 1.21 1.22 1.20 1.20 52.1M
2023-06-14 1.20 1.22 1.19 1.21 70.8M
2023-06-13 1.16 1.21 1.14 1.20 87.0M
2023-06-12 1.15 1.17 1.15 1.16 61.1M
2023-06-09 1.13 1.15 1.12 1.15 41.7M
2023-06-08 1.14 1.14 1.11 1.13 38.7M
2023-06-07 1.14 1.15 1.13 1.14 35.4M
2023-06-06 1.17 1.17 1.13 1.13 47.9M
2023-06-05 1.17 1.18 1.17 1.17 38.8M
2023-06-02 1.18 1.18 1.16 1.17 46.6M
2023-06-01 1.16 1.19 1.14 1.18 61.9M
2023-05-31 1.14 1.16 1.14 1.16 60.0M
2023-05-30 1.10 1.14 1.09 1.14 65.1M
2023-05-29 1.12 1.13 1.10 1.10 47.6M
2023-05-26 1.09 1.11 1.08 1.11 48.4M
2023-05-25 1.08 1.10 1.06 1.08 38.6M
2023-05-24 1.08 1.10 1.07 1.08 35.8M
2023-05-23 1.10 1.10 1.08 1.09 29.9M
2023-05-22 1.11 1.11 1.09 1.10 50.2M
2023-05-19 1.11 1.12 1.10 1.11 40.2M
2023-05-18 1.07 1.11 1.07 1.10 52.1M
2023-05-17 1.06 1.08 1.06 1.07 41.1M
2023-05-16 1.09 1.09 1.06 1.07 32.4M
2023-05-15 1.08 1.10 1.06 1.09 55.4M
2023-05-12 1.09 1.10 1.08 1.08 26.1M
2023-05-11 1.11 1.12 1.09 1.09 31.3M
2023-05-10 1.11 1.13 1.10 1.11 34.4M
2023-05-09 1.12 1.14 1.11 1.12 48.6M
2023-05-08 1.10 1.13 1.10 1.13 40.4M
2023-05-05 1.14 1.14 1.09 1.10 46.0M
2023-05-04 1.14 1.14 1.11 1.12 39.3M
2023-04-28 1.10 1.14 1.10 1.14 47.7M
2023-04-27 1.12 1.14 1.10 1.11 51.2M
2023-04-26 1.17 1.18 1.12 1.13 46.5M
2023-04-25 1.18 1.20 1.16 1.17 42.9M
2023-04-24 1.18 1.20 1.17 1.19 45.7M
2023-04-21 1.27 1.27 1.19 1.20 73.7M
2023-04-20 1.23 1.28 1.23 1.28 48.6M
2023-04-19 1.23 1.26 1.22 1.24 44.5M
2023-04-18 1.22 1.24 1.20 1.23 43.2M
2023-04-17 1.23 1.23 1.20 1.22 43.5M
2023-04-14 1.23 1.24 1.19 1.23 50.6M
2023-04-13 1.27 1.27 1.22 1.23 51.7M
2023-04-12 1.24 1.29 1.24 1.28 73.7M
2023-04-11 1.22 1.25 1.21 1.24 48.0M
2023-04-10 1.31 1.32 1.23 1.23 73.3M
2023-04-07 1.28 1.30 1.27 1.30 51.7M
2023-04-06 1.26 1.30 1.24 1.28 65.2M
2023-04-04 1.25 1.30 1.24 1.28 82.0M
2023-04-03 1.20 1.25 1.20 1.25 66.5M
2023-03-31 1.16 1.20 1.14 1.19 60.2M
2023-03-30 1.17 1.18 1.15 1.16 44.2M
2023-03-29 1.16 1.20 1.15 1.18 64.2M
2023-03-28 1.19 1.19 1.16 1.17 70.0M
2023-03-27 1.22 1.22 1.17 1.20 70.6M
2023-03-24 1.19 1.21 1.16 1.21 91.7M
2023-03-23 1.12 1.18 1.12 1.18 52.5M
2023-03-22 1.09 1.12 1.08 1.12 39.5M
2023-03-21 1.07 1.10 1.07 1.09 35.8M
2023-03-20 1.08 1.11 1.08 1.08 36.5M
2023-03-17 1.05 1.09 1.05 1.08 33.2M
2023-03-16 1.04 1.06 1.03 1.04 24.9M
2023-03-15 1.06 1.07 1.05 1.05 25.0M
2023-03-14 1.05 1.06 1.03 1.06 39.7M
2023-03-13 1.02 1.06 1.02 1.06 35.0M
2023-03-10 1.03 1.04 1.03 1.03 25.3M
2023-03-09 1.04 1.04 1.03 1.04 24.9M
2023-03-08 1.02 1.04 1.02 1.04 37.1M
2023-03-07 1.05 1.06 1.02 1.02 30.1M
2023-03-06 1.05 1.06 1.05 1.05 29.6M
2023-03-03 1.05 1.06 1.04 1.05 33.7M
2023-03-02 1.07 1.08 1.06 1.07 32.3M
2023-03-01 1.03 1.07 1.02 1.07 48.6M
2023-02-28 1.02 1.04 1.01 1.03 28.6M
2023-02-27 1.02 1.02 1.01 1.01 21.8M
2023-02-24 1.02 1.03 1.01 1.02 32.1M
2023-02-23 1.03 1.04 1.01 1.02 24.0M
2023-02-22 1.02 1.04 1.01 1.03 21.2M
2023-02-21 1.03 1.04 1.02 1.03 22.7M
2023-02-20 1.00 1.03 0.99 1.03 26.2M
2023-02-17 1.04 1.04 1.00 1.00 30.4M
2023-02-16 1.06 1.07 1.03 1.04 26.0M
2023-02-15 1.03 1.06 1.02 1.05 19.0M
2023-02-14 1.04 1.04 1.02 1.03 14.8M
2023-02-13 1.01 1.03 1.01 1.03 15.1M
2023-02-10 1.04 1.04 1.01 1.02 20.6M
2023-02-09 0.99 1.03 0.98 1.03 26.6M
2023-02-08 1.00 1.01 0.99 0.99 22.6M
2023-02-07 0.99 1.00 0.99 1.00 13.1M
2023-02-06 1.00 1.01 0.99 1.00 20.5M
2023-02-03 0.99 1.00 0.97 1.00 14.6M
2023-02-02 0.99 1.00 0.99 0.99 20.0M
2023-02-01 0.96 0.99 0.96 0.99 16.7M
2023-01-31 0.98 0.99 0.96 0.96 13.3M
2023-01-30 1.00 1.01 0.98 0.98 21.7M
2023-01-20 0.97 0.98 0.97 0.98 8.7M
2023-01-19 0.94 0.97 0.93 0.97 14.3M
2023-01-18 0.93 0.94 0.92 0.94 5.4M
2023-01-17 0.92 0.93 0.92 0.93 7.1M
2023-01-16 0.89 0.93 0.89 0.92 7.5M
2023-01-13 0.89 0.90 0.88 0.90 3.8M
2023-01-12 0.89 0.90 0.88 0.89 2.9M
2023-01-11 0.90 0.90 0.89 0.89 2.5M
2023-01-10 0.90 0.91 0.90 0.90 2.9M
2023-01-09 0.90 0.91 0.90 0.90 3.1M
2023-01-06 0.91 0.91 0.90 0.90 2.8M
2023-01-05 0.89 0.91 0.88 0.91 8.8M
2023-01-04 0.89 0.90 0.88 0.89 3.2M
2023-01-03 0.86 0.89 0.86 0.89 4.3M