ChinaAMC CSI Machine Tool Index ETF (159663)

159663
🏛️ Chine →
1.50
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 1.53 1.57 1.53 1.53 188.9K
09:35 1.53 1.53 1.53 1.53 546.3K
09:40 1.53 1.53 1.52 1.52 356.6K
09:45 1.52 1.52 1.52 1.52 1,445.5K
09:50 1.52 1.52 1.51 1.51 962.9K
09:55 1.51 1.51 1.51 1.51 47.5K
10:00 1.51 1.51 1.50 1.51 735.0K
10:05 1.51 1.51 1.50 1.50 62.9K
10:10 1.50 1.50 1.50 1.50 637.3K
10:15 1.50 1.50 1.50 1.50 352.4K
10:20 1.49 1.50 1.49 1.50 532.6K
10:25 1.49 1.49 1.48 1.49 432.8K
10:30 1.49 1.49 1.48 1.48 362.7K
10:35 1.49 1.49 1.49 1.49 309.6K
10:40 1.49 1.49 1.48 1.49 225.8K
10:45 1.50 1.50 1.49 1.49 126.8K
10:50 1.49 1.49 1.48 1.49 312.1K
10:55 1.49 1.49 1.48 1.48 222.0K
11:00 1.48 1.48 1.48 1.48 54.9K
11:05 1.48 1.48 1.48 1.48 8.1K
11:10 1.48 1.48 1.48 1.48 171.0K
11:15 1.48 1.48 1.48 1.48 74.7K
11:20 1.48 1.48 1.47 1.47 73.9K
11:25 1.47 1.47 1.47 1.47 8.2K
13:00 1.47 1.47 1.47 1.47 358.2K
13:05 1.47 1.47 1.47 1.47 446.6K
13:10 1.47 1.48 1.47 1.47 17.2K
13:15 1.47 1.47 1.47 1.47 153.0K
13:20 1.47 1.47 1.47 1.47 23.0K
13:25 1.48 1.48 1.47 1.48 101.5K
13:30 1.48 1.48 1.47 1.47 420.1K
13:35 1.47 1.47 1.47 1.47 10.5K
13:40 1.47 1.47 1.47 1.47 24.0K
13:45 1.47 1.47 1.47 1.47 10.2K
13:50 1.47 1.47 1.47 1.47 148.5K
13:55 1.47 1.47 1.47 1.47 31.1K
14:00 1.47 1.47 1.47 1.47 35.9K
14:05 1.47 1.47 1.46 1.46 36.7K
14:10 1.46 1.46 1.46 1.46 104.4K
14:15 1.46 1.47 1.46 1.47 6.9K
14:20 1.47 1.47 1.47 1.47 90.8K
14:25 1.47 1.48 1.47 1.48 501.2K
14:30 1.48 1.48 1.48 1.48 170.9K
14:35 1.48 1.48 1.48 1.48 31.2K
14:40 1.48 1.49 1.48 1.49 16.3K
14:45 1.49 1.49 1.49 1.49 167.2K
14:50 1.49 1.49 1.49 1.49 297.5K
14:55 1.49 1.49 1.49 1.49 29.1K
15:00 1.49 1.49 1.49 1.49 23.8K
15:40 1.49 1.49 1.49 1.49 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.54 1.55 1.50 1.50 13.0M
2025-09-25 1.52 1.56 1.52 1.55 14.6M
2025-09-24 1.48 1.52 1.47 1.52 10.4M
2025-09-23 1.53 1.57 1.46 1.49 11.5M
2025-09-22 1.52 1.53 1.50 1.52 11.0M
2025-09-19 1.51 1.54 1.50 1.51 11.3M
2025-09-18 1.52 1.56 1.49 1.52 14.8M
2025-09-17 1.51 1.53 1.49 1.52 11.5M
2025-09-16 1.47 1.50 1.46 1.50 11.5M
2025-09-15 1.47 1.49 1.47 1.47 10.7M
2025-09-12 1.47 1.48 1.45 1.47 10.7M
2025-09-11 1.40 1.47 1.40 1.47 14.3M
2025-09-10 1.40 1.42 1.39 1.40 9.6M
2025-09-09 1.42 1.42 1.40 1.40 14.7M
2025-09-08 1.37 1.42 1.37 1.42 12.1M
2025-09-05 1.32 1.38 1.31 1.38 12.5M
2025-09-04 1.38 1.39 1.30 1.32 14.0M
2025-09-03 1.43 1.44 1.38 1.38 14.3M
2025-09-02 1.46 1.47 1.40 1.43 18.5M
2025-09-01 1.41 1.44 1.41 1.43 18.5M
2025-08-29 1.39 1.41 1.37 1.40 13.8M
2025-08-28 1.35 1.38 1.34 1.38 13.6M
2025-08-27 1.38 1.41 1.36 1.36 12.4M
2025-08-26 1.37 1.39 1.36 1.38 8.4M
2025-08-25 1.35 1.38 1.35 1.38 10.9M
2025-08-22 1.32 1.35 1.32 1.35 10.4M
2025-08-21 1.33 1.34 1.31 1.32 10.5M
2025-08-20 1.32 1.33 1.31 1.33 13.2M
2025-08-19 1.31 1.33 1.29 1.32 13.3M
2025-08-18 1.29 1.31 1.28 1.30 16.5M
2025-08-15 1.26 1.29 1.26 1.28 10.3M
2025-08-14 1.28 1.29 1.26 1.27 37.7M
2025-08-13 1.27 1.29 1.27 1.28 8.9M
2025-08-12 1.27 1.27 1.25 1.27 13.6M
2025-08-11 1.24 1.27 1.24 1.27 15.9M
2025-08-08 1.24 1.24 1.23 1.23 14.7M
2025-08-07 1.25 1.25 1.22 1.24 10.0M
2025-08-06 1.23 1.24 1.21 1.24 14.1M
2025-08-05 1.20 1.22 1.20 1.21 11.7M
2025-08-04 1.17 1.20 1.17 1.20 11.5M
2025-08-01 1.18 1.19 1.17 1.17 11.4M
2025-07-31 1.19 1.20 1.18 1.18 8.9M
2025-07-30 1.21 1.21 1.19 1.19 8.7M
2025-07-29 1.21 1.22 1.20 1.22 11.7M
2025-07-28 1.21 1.22 1.20 1.21 9.1M
2025-07-25 1.19 1.21 1.19 1.21 10.4M
2025-07-24 1.17 1.19 1.17 1.19 10.9M
2025-07-23 1.18 1.18 1.17 1.17 10.9M
2025-07-22 1.18 1.19 1.17 1.18 5.5M
2025-07-21 1.17 1.18 1.17 1.18 6.9M
2025-07-18 1.16 1.17 1.16 1.16 7.5M
2025-07-17 1.14 1.16 1.14 1.16 6.5M
2025-07-16 1.14 1.15 1.14 1.14 14.1M
2025-07-15 1.14 1.14 1.12 1.14 10.5M
2025-07-14 1.12 1.14 1.12 1.14 9.9M
2025-07-11 1.11 1.13 1.11 1.12 13.8M
2025-07-10 1.12 1.13 1.08 1.11 15.3M
2025-07-09 1.11 1.13 1.11 1.12 18.4M
2025-07-08 1.10 1.11 1.10 1.11 14.2M
2025-07-07 1.10 1.10 1.09 1.10 9.9M
2025-07-04 1.12 1.12 1.10 1.11 10.3M
2025-07-03 1.11 1.12 1.11 1.12 8.8M
2025-07-02 1.12 1.12 1.11 1.11 10.8M
2025-07-01 1.13 1.13 1.12 1.13 11.1M
2025-06-30 1.12 1.13 1.12 1.13 10.1M
2025-06-27 1.12 1.12 1.11 1.11 8.0M
2025-06-26 1.13 1.13 1.12 1.12 9.5M
2025-06-25 1.12 1.13 1.11 1.13 11.1M
2025-06-24 1.08 1.12 1.08 1.12 7.9M
2025-06-23 1.06 1.08 1.06 1.08 6.5M
2025-06-20 1.09 1.09 1.07 1.07 6.7M
2025-06-19 1.09 1.11 1.09 1.09 9.4M
2025-06-18 1.10 1.10 1.09 1.10 6.6M
2025-06-17 1.10 1.11 1.10 1.10 3.4M
2025-06-16 1.10 1.10 1.09 1.10 5.2M
2025-06-13 1.11 1.11 1.10 1.10 7.3M
2025-06-12 1.10 1.12 1.10 1.11 4.6M
2025-06-11 1.10 1.12 1.10 1.11 7.3M
2025-06-10 1.12 1.12 1.09 1.11 13.0M
2025-06-09 1.11 1.12 1.11 1.11 6.2M
2025-06-06 1.11 1.11 1.10 1.11 9.3M
2025-06-05 1.09 1.11 1.09 1.11 7.4M
2025-06-04 1.09 1.10 1.09 1.10 4.0M
2025-06-03 1.07 1.09 1.07 1.09 4.5M
2025-05-30 1.10 1.10 1.08 1.08 6.1M
2025-05-29 1.09 1.11 1.09 1.10 2.9M
2025-05-28 1.12 1.12 1.08 1.09 7.1M
2025-05-27 1.10 1.10 1.08 1.09 5.4M
2025-05-26 1.09 1.10 1.09 1.10 5.0M
2025-05-23 1.10 1.12 1.10 1.10 10.7M
2025-05-22 1.11 1.12 1.10 1.11 7.7M
2025-05-21 1.13 1.13 1.11 1.11 9.9M
2025-05-20 1.13 1.13 1.11 1.13 8.4M
2025-05-19 1.13 1.14 1.12 1.13 13.3M
2025-05-16 1.12 1.15 1.12 1.14 8.4M
2025-05-15 1.14 1.14 1.12 1.12 7.4M
2025-05-14 1.14 1.15 1.13 1.14 4.6M
2025-05-13 1.16 1.16 1.13 1.14 3.5M
2025-05-12 1.12 1.15 1.12 1.15 4.2M
2025-05-09 1.12 1.12 1.10 1.11 12.1M
2025-05-08 1.11 1.12 1.10 1.12 9.2M
2025-05-07 1.12 1.12 1.09 1.11 6.0M
2025-05-06 1.09 1.10 1.07 1.10 7.3M
2025-04-30 1.05 1.07 1.05 1.07 9.1M
2025-04-29 1.04 1.05 1.03 1.05 8.1M
2025-04-28 1.05 1.05 1.04 1.04 7.3M
2025-04-25 1.05 1.06 1.04 1.05 8.6M
2025-04-24 1.08 1.08 1.04 1.05 9.8M
2025-04-23 1.05 1.06 1.04 1.06 9.3M
2025-04-22 1.06 1.06 1.03 1.03 5.3M
2025-04-21 1.01 1.04 1.01 1.04 9.9M
2025-04-18 1.01 1.02 1.00 1.01 8.3M
2025-04-17 1.01 1.02 1.01 1.01 9.5M
2025-04-16 1.03 1.03 1.00 1.01 11.5M
2025-04-15 1.04 1.04 1.02 1.03 11.0M
2025-04-14 1.04 1.05 1.03 1.03 7.8M
2025-04-11 1.01 1.03 1.00 1.02 7.1M
2025-04-10 0.99 1.03 0.99 1.01 11.5M
2025-04-09 0.93 0.99 0.89 0.98 14.4M
2025-04-08 0.99 0.99 0.93 0.95 11.3M
2025-04-07 1.04 1.10 0.99 0.99 4.7M
2025-04-03 1.12 1.13 1.10 1.10 11.8M
2025-04-02 1.12 1.14 1.12 1.13 10.7M
2025-04-01 1.12 1.13 1.12 1.12 12.0M
2025-03-31 1.13 1.14 1.10 1.13 10.6M
2025-03-28 1.15 1.16 1.14 1.15 8.0M
2025-03-27 1.16 1.17 1.14 1.15 12.1M
2025-03-26 1.13 1.17 1.13 1.16 5.1M
2025-03-25 1.15 1.17 1.14 1.14 9.6M
2025-03-24 1.16 1.17 1.13 1.16 8.1M
2025-03-21 1.21 1.21 1.17 1.17 10.9M
2025-03-20 1.22 1.22 1.19 1.20 11.0M
2025-03-19 1.20 1.20 1.18 1.20 12.7M
2025-03-18 1.18 1.20 1.18 1.20 10.2M
2025-03-17 1.18 1.18 1.17 1.18 10.0M
2025-03-14 1.15 1.18 1.15 1.18 5.6M
2025-03-13 1.19 1.20 1.15 1.16 9.1M
2025-03-12 1.22 1.22 1.20 1.20 6.0M
2025-03-11 1.18 1.21 1.18 1.21 9.8M
2025-03-10 1.19 1.22 1.19 1.21 10.9M
2025-03-07 1.18 1.21 1.17 1.19 9.7M
2025-03-06 1.18 1.19 1.17 1.18 4.5M
2025-03-05 1.15 1.16 1.15 1.16 9.1M
2025-03-04 1.11 1.15 1.11 1.15 9.0M
2025-03-03 1.13 1.16 1.12 1.12 8.8M
2025-02-28 1.20 1.20 1.13 1.14 11.7M
2025-02-27 1.20 1.21 1.18 1.20 17.6M
2025-02-26 1.21 1.23 1.18 1.21 13.2M
2025-02-25 1.16 1.20 1.15 1.18 11.2M
2025-02-24 1.20 1.20 1.16 1.17 8.1M
2025-02-21 1.17 1.19 1.15 1.18 6.4M
2025-02-20 1.14 1.16 1.13 1.15 6.9M
2025-02-19 1.08 1.14 1.08 1.14 7.1M
2025-02-18 1.12 1.12 1.08 1.08 8.2M
2025-02-17 1.10 1.10 1.06 1.10 13.3M
2025-02-14 1.07 1.08 1.06 1.07 11.6M
2025-02-13 1.10 1.10 1.07 1.07 3.1M
2025-02-12 1.09 1.10 1.08 1.10 7.4M
2025-02-11 1.11 1.11 1.07 1.09 6.0M
2025-02-10 1.09 1.09 1.07 1.08 5.6M
2025-02-07 1.09 1.10 1.07 1.09 10.4M
2025-02-06 1.03 1.08 1.03 1.08 9.4M
2025-02-05 1.02 1.04 1.02 1.03 8.1M
2025-01-27 1.05 1.05 1.02 1.02 9.9M
2025-01-24 1.03 1.05 1.03 1.05 6.8M
2025-01-23 1.04 1.06 1.03 1.04 8.3M
2025-01-22 1.04 1.05 1.03 1.04 5.3M
2025-01-21 1.03 1.05 1.03 1.05 7.6M
2025-01-20 1.04 1.04 1.03 1.03 8.7M
2025-01-17 1.03 1.04 1.02 1.03 8.9M
2025-01-16 1.03 1.05 1.02 1.03 8.9M
2025-01-15 1.03 1.04 1.02 1.03 9.9M
2025-01-14 0.98 1.04 0.98 1.04 12.2M
2025-01-13 0.97 1.00 0.96 0.98 8.9M
2025-01-10 1.00 1.01 0.98 0.98 9.3M
2025-01-09 0.98 0.99 0.97 0.99 11.0M
2025-01-08 0.97 0.99 0.94 0.98 11.1M
2025-01-07 0.94 0.97 0.94 0.97 13.1M
2025-01-06 0.94 0.96 0.93 0.94 14.6M
2025-01-03 0.98 0.98 0.95 0.95 15.3M
2025-01-02 1.01 1.01 0.97 0.98 10.0M