ChinaAMC CSI Smcndctr Mtrl Eqpmt Thm ETF (562590)

562590
🏛️ Chine →
1.60
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 1.59 1.62 1.58 1.62 6,509.3K
09:35 1.62 1.63 1.62 1.62 12,564.7K
09:40 1.62 1.64 1.62 1.63 5,076.3K
09:45 1.63 1.63 1.61 1.61 6,384.3K
09:50 1.61 1.61 1.60 1.60 5,154.0K
09:55 1.60 1.62 1.60 1.62 3,372.7K
10:00 1.62 1.63 1.62 1.63 3,938.2K
10:05 1.63 1.63 1.62 1.62 4,179.6K
10:10 1.62 1.62 1.60 1.61 5,343.9K
10:15 1.61 1.61 1.60 1.60 3,901.2K
10:20 1.60 1.61 1.60 1.60 3,390.3K
10:25 1.60 1.61 1.60 1.61 2,343.2K
10:30 1.61 1.62 1.61 1.62 1,160.2K
10:35 1.62 1.62 1.61 1.62 832.4K
10:40 1.62 1.62 1.62 1.62 6,836.1K
10:45 1.62 1.64 1.62 1.64 8,946.0K
10:50 1.64 1.64 1.63 1.63 9,457.9K
10:55 1.63 1.64 1.63 1.64 11,200.8K
11:00 1.64 1.64 1.64 1.64 3,874.5K
11:05 1.64 1.64 1.63 1.63 1,828.7K
11:10 1.63 1.63 1.62 1.63 970.6K
11:15 1.63 1.63 1.62 1.62 1,483.1K
11:20 1.62 1.62 1.61 1.61 360.8K
11:25 1.62 1.62 1.61 1.62 1,118.0K
13:00 1.62 1.62 1.61 1.61 1,222.7K
13:05 1.61 1.61 1.61 1.61 270.1K
13:10 1.61 1.61 1.61 1.61 533.0K
13:15 1.61 1.61 1.61 1.61 1,070.5K
13:20 1.61 1.62 1.61 1.62 450.5K
13:25 1.62 1.62 1.62 1.62 308.5K
13:30 1.62 1.62 1.61 1.61 908.0K
13:35 1.61 1.61 1.61 1.61 404.1K
13:40 1.61 1.61 1.61 1.61 561.2K
13:45 1.61 1.62 1.61 1.62 384.3K
13:50 1.62 1.62 1.61 1.61 372.6K
13:55 1.61 1.61 1.61 1.61 934.1K
14:00 1.61 1.61 1.60 1.61 2,149.8K
14:05 1.61 1.61 1.61 1.61 1,344.1K
14:10 1.61 1.61 1.61 1.61 391.8K
14:15 1.60 1.61 1.60 1.61 1,315.2K
14:20 1.60 1.61 1.60 1.60 1,663.4K
14:25 1.60 1.60 1.60 1.60 2,097.0K
14:30 1.60 1.60 1.59 1.59 1,433.3K
14:35 1.59 1.60 1.59 1.60 1,995.2K
14:40 1.60 1.61 1.60 1.61 633.8K
14:45 1.61 1.61 1.60 1.61 2,498.7K
14:50 1.60 1.61 1.60 1.60 2,154.5K
14:55 1.60 1.61 1.60 1.60 5,867.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.59 1.64 1.58 1.60 141.2M
2025-09-25 1.60 1.62 1.57 1.61 132.6M
2025-09-24 1.49 1.64 1.48 1.62 116.9M
2025-09-23 1.44 1.50 1.40 1.49 41.7M
2025-09-22 1.39 1.42 1.37 1.41 30.4M
2025-09-19 1.41 1.42 1.38 1.39 40.9M
2025-09-18 1.34 1.44 1.33 1.40 56.4M
2025-09-17 1.30 1.35 1.28 1.34 65.5M
2025-09-16 1.29 1.31 1.28 1.30 12.8M
2025-09-15 1.32 1.33 1.29 1.29 13.4M
2025-09-12 1.29 1.31 1.28 1.29 19.1M
2025-09-11 1.24 1.29 1.23 1.29 18.4M
2025-09-10 1.25 1.26 1.23 1.24 11.9M
2025-09-09 1.26 1.27 1.23 1.24 15.6M
2025-09-08 1.25 1.28 1.24 1.28 19.2M
2025-09-05 1.20 1.25 1.20 1.25 23.1M
2025-09-04 1.29 1.29 1.19 1.21 28.6M
2025-09-03 1.30 1.33 1.28 1.29 19.4M
2025-09-02 1.34 1.35 1.29 1.30 26.5M
2025-09-01 1.33 1.35 1.30 1.34 32.5M
2025-08-29 1.35 1.35 1.29 1.31 31.0M
2025-08-28 1.29 1.35 1.28 1.35 38.6M
2025-08-27 1.30 1.35 1.29 1.29 35.1M
2025-08-26 1.28 1.32 1.27 1.30 35.3M
2025-08-25 1.32 1.35 1.27 1.30 29.9M
2025-08-22 1.23 1.31 1.23 1.30 33.6M
2025-08-21 1.23 1.24 1.22 1.23 22.4M
2025-08-20 1.19 1.23 1.17 1.23 26.3M
2025-08-19 1.21 1.21 1.19 1.19 19.1M
2025-08-18 1.18 1.22 1.18 1.21 26.7M
2025-08-15 1.16 1.18 1.15 1.18 19.4M
2025-08-14 1.16 1.19 1.16 1.16 23.6M
2025-08-13 1.15 1.17 1.15 1.16 21.7M
2025-08-12 1.15 1.16 1.14 1.15 17.1M
2025-08-11 1.14 1.15 1.13 1.14 13.7M
2025-08-08 1.15 1.15 1.14 1.14 13.7M
2025-08-07 1.15 1.17 1.14 1.15 20.0M
2025-08-06 1.14 1.15 1.14 1.15 13.7M
2025-08-05 1.14 1.14 1.13 1.14 9.4M
2025-08-04 1.13 1.14 1.12 1.14 10.5M
2025-08-01 1.14 1.15 1.12 1.13 18.7M
2025-07-31 1.16 1.17 1.14 1.14 23.9M
2025-07-30 1.17 1.18 1.16 1.17 14.3M
2025-07-29 1.16 1.18 1.15 1.17 14.9M
2025-07-28 1.16 1.17 1.15 1.16 12.7M
2025-07-25 1.16 1.17 1.14 1.16 22.6M
2025-07-24 1.14 1.16 1.13 1.16 21.8M
2025-07-23 1.11 1.14 1.11 1.13 36.2M
2025-07-22 1.10 1.11 1.10 1.11 23.5M
2025-07-21 1.10 1.10 1.10 1.10 18.0M
2025-07-18 1.10 1.11 1.09 1.10 15.8M
2025-07-17 1.09 1.09 1.08 1.09 17.3M
2025-07-16 1.09 1.10 1.09 1.09 14.1M
2025-07-15 1.10 1.10 1.09 1.10 12.2M
2025-07-14 1.11 1.11 1.09 1.10 11.0M
2025-07-11 1.10 1.11 1.09 1.11 11.0M
2025-07-10 1.10 1.10 1.10 1.10 7.6M
2025-07-09 1.12 1.12 1.10 1.10 9.8M
2025-07-08 1.10 1.12 1.10 1.11 52.5M
2025-07-07 1.10 1.11 1.10 1.10 9.4M
2025-07-04 1.11 1.12 1.08 1.10 13.8M
2025-07-03 1.10 1.10 1.09 1.10 8.6M
2025-07-02 1.12 1.12 1.09 1.10 17.0M
2025-07-01 1.11 1.13 1.11 1.12 18.3M
2025-06-30 1.09 1.12 1.09 1.11 17.0M
2025-06-27 1.09 1.10 1.09 1.09 11.3M
2025-06-26 1.10 1.10 1.09 1.09 13.7M
2025-06-25 1.08 1.10 1.08 1.10 14.7M
2025-06-24 1.08 1.09 1.08 1.09 16.9M
2025-06-23 1.05 1.09 1.05 1.08 26.2M
2025-06-20 1.05 1.06 1.05 1.05 12.2M
2025-06-19 1.04 1.06 1.04 1.05 12.7M
2025-06-18 1.04 1.05 1.03 1.04 8.8M
2025-06-17 1.04 1.04 1.03 1.04 5.6M
2025-06-16 1.03 1.04 1.03 1.04 6.4M
2025-06-13 1.03 1.04 1.03 1.04 7.1M
2025-06-12 1.05 1.05 1.03 1.03 14.0M
2025-06-11 1.05 1.06 1.04 1.05 5.5M
2025-06-10 1.07 1.07 1.04 1.05 12.3M
2025-06-09 1.07 1.07 1.06 1.07 6.1M
2025-06-06 1.07 1.07 1.06 1.07 4.8M
2025-06-05 1.06 1.07 1.06 1.07 9.3M
2025-06-04 1.06 1.06 1.05 1.06 5.1M
2025-06-03 1.05 1.07 1.04 1.06 8.7M
2025-05-30 1.06 1.06 1.05 1.05 4.4M
2025-05-29 1.04 1.06 1.04 1.06 12.0M
2025-05-28 1.05 1.05 1.04 1.04 7.0M
2025-05-27 1.06 1.06 1.05 1.05 6.5M
2025-05-26 1.05 1.06 1.05 1.06 10.5M
2025-05-23 1.06 1.06 1.05 1.05 16.5M
2025-05-22 1.07 1.08 1.06 1.06 4.6M
2025-05-21 1.07 1.08 1.06 1.07 6.2M
2025-05-20 1.07 1.08 1.07 1.07 5.3M
2025-05-19 1.07 1.07 1.06 1.07 6.9M
2025-05-16 1.07 1.07 1.06 1.07 5.8M
2025-05-15 1.09 1.09 1.07 1.07 10.2M
2025-05-14 1.09 1.09 1.08 1.09 10.6M
2025-05-13 1.10 1.10 1.08 1.08 8.8M
2025-05-12 1.09 1.09 1.08 1.09 9.7M
2025-05-09 1.11 1.11 1.08 1.09 11.8M
2025-05-08 1.11 1.12 1.10 1.11 5.7M
2025-05-07 1.13 1.13 1.10 1.11 11.3M
2025-05-06 1.10 1.12 1.09 1.12 12.5M
2025-04-30 1.09 1.09 1.08 1.09 7.9M
2025-04-29 1.09 1.09 1.08 1.09 4.2M
2025-04-28 1.09 1.09 1.08 1.09 10.1M
2025-04-25 1.09 1.09 1.07 1.09 10.9M
2025-04-24 1.10 1.10 1.08 1.09 11.5M
2025-04-23 1.10 1.11 1.09 1.10 11.8M
2025-04-22 1.09 1.11 1.09 1.10 16.3M
2025-04-21 1.08 1.09 1.08 1.09 8.1M
2025-04-18 1.10 1.10 1.07 1.08 12.3M
2025-04-17 1.09 1.11 1.09 1.10 8.4M
2025-04-16 1.09 1.10 1.08 1.10 10.0M
2025-04-15 1.10 1.10 1.08 1.09 14.9M
2025-04-14 1.12 1.13 1.09 1.10 15.9M
2025-04-11 1.07 1.13 1.06 1.10 26.1M
2025-04-10 1.07 1.09 1.07 1.07 16.7M
2025-04-09 1.01 1.08 0.99 1.07 26.2M
2025-04-08 1.01 1.04 1.00 1.01 13.7M
2025-04-07 1.04 1.08 0.99 1.00 16.1M
2025-04-03 1.09 1.11 1.09 1.10 10.8M
2025-04-02 1.10 1.10 1.09 1.10 7.2M
2025-04-01 1.09 1.11 1.09 1.10 12.2M
2025-03-31 1.08 1.10 1.07 1.09 8.9M
2025-03-28 1.11 1.12 1.08 1.09 12.7M
2025-03-27 1.09 1.12 1.08 1.11 10.2M
2025-03-26 1.09 1.11 1.09 1.09 5.2M
2025-03-25 1.10 1.11 1.09 1.10 8.1M
2025-03-24 1.08 1.11 1.08 1.11 16.3M
2025-03-21 1.11 1.12 1.09 1.09 12.1M
2025-03-20 1.12 1.13 1.11 1.11 8.6M
2025-03-19 1.14 1.14 1.12 1.13 9.0M
2025-03-18 1.14 1.16 1.14 1.14 9.4M
2025-03-17 1.14 1.15 1.13 1.14 7.1M
2025-03-14 1.12 1.14 1.12 1.14 14.6M
2025-03-13 1.14 1.14 1.11 1.12 17.0M
2025-03-12 1.16 1.16 1.14 1.14 21.0M
2025-03-11 1.16 1.17 1.15 1.16 11.6M
2025-03-10 1.18 1.18 1.16 1.17 15.7M
2025-03-07 1.18 1.19 1.17 1.18 12.7M
2025-03-06 1.16 1.20 1.16 1.19 29.9M
2025-03-05 1.14 1.15 1.14 1.15 12.8M
2025-03-04 1.12 1.15 1.11 1.14 13.1M
2025-03-03 1.13 1.15 1.12 1.13 13.5M
2025-02-28 1.17 1.18 1.13 1.14 18.7M
2025-02-27 1.19 1.19 1.15 1.17 20.2M
2025-02-26 1.18 1.19 1.16 1.19 18.6M
2025-02-25 1.16 1.20 1.16 1.18 43.5M
2025-02-24 1.18 1.20 1.17 1.19 27.9M
2025-02-21 1.15 1.18 1.14 1.18 34.1M
2025-02-20 1.14 1.15 1.14 1.15 31.5M
2025-02-19 1.09 1.15 1.09 1.15 42.4M
2025-02-18 1.09 1.13 1.09 1.09 28.5M
2025-02-17 1.09 1.10 1.08 1.09 22.4M
2025-02-14 1.08 1.09 1.07 1.09 23.0M
2025-02-13 1.10 1.11 1.09 1.09 16.2M
2025-02-12 1.08 1.11 1.08 1.11 31.9M
2025-02-11 1.09 1.09 1.07 1.08 14.2M
2025-02-10 1.09 1.10 1.08 1.09 12.8M
2025-02-07 1.09 1.11 1.08 1.09 29.0M
2025-02-06 1.03 1.09 1.03 1.09 36.8M
2025-02-05 1.05 1.05 1.03 1.04 9.8M
2025-01-27 1.05 1.06 1.03 1.03 9.3M
2025-01-24 1.04 1.06 1.04 1.05 7.6M
2025-01-23 1.06 1.07 1.05 1.05 11.1M
2025-01-22 1.06 1.06 1.05 1.05 8.8M
2025-01-21 1.06 1.07 1.05 1.06 11.8M
2025-01-20 1.07 1.07 1.05 1.06 13.6M
2025-01-17 1.05 1.08 1.04 1.06 14.6M
2025-01-16 1.05 1.08 1.04 1.05 12.1M
2025-01-15 1.05 1.06 1.04 1.04 12.4M
2025-01-14 1.02 1.06 1.01 1.06 20.3M
2025-01-13 1.00 1.01 0.99 1.01 9.7M
2025-01-10 1.01 1.04 1.01 1.01 17.0M
2025-01-09 1.01 1.03 1.01 1.02 11.8M
2025-01-08 1.02 1.03 0.99 1.02 18.7M
2025-01-07 1.01 1.02 1.00 1.02 18.3M
2025-01-06 0.99 1.01 0.99 1.00 10.9M
2025-01-03 1.01 1.02 1.00 1.00 18.1M
2025-01-02 1.05 1.05 1.00 1.01 25.4M