CMF CSI 300 Enhanced Strategy ETF (561990)

561990
🏛️ Chine →
1.01
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 0.73 0.73 0.72 0.73 52.2M
2023-12-28 0.71 0.73 0.71 0.73 59.4M
2023-12-27 0.71 0.71 0.70 0.71 45.7M
2023-12-26 0.71 0.71 0.70 0.71 52.5M
2023-12-25 0.71 0.71 0.71 0.71 51.7M
2023-12-22 0.71 0.71 0.70 0.71 78.7M
2023-12-21 0.70 0.71 0.70 0.71 86.4M
2023-12-20 0.71 0.71 0.70 0.70 191.2M
2023-12-19 0.71 0.71 0.70 0.71 60.5M
2023-12-18 0.71 0.71 0.70 0.71 123.6M
2023-12-15 0.71 0.72 0.71 0.71 39.7M
2023-12-14 0.72 0.72 0.71 0.71 45.0M
2023-12-13 0.73 0.73 0.72 0.72 49.4M
2023-12-12 0.73 0.73 0.72 0.73 41.2M
2023-12-11 0.72 0.73 0.71 0.73 53.8M
2023-12-08 0.72 0.73 0.72 0.73 43.2M
2023-12-07 0.72 0.73 0.72 0.72 55.7M
2023-12-06 0.72 0.73 0.72 0.73 51.3M
2023-12-05 0.74 0.74 0.72 0.72 68.5M
2023-12-04 0.75 0.75 0.74 0.74 64.3M
2023-12-01 0.75 0.75 0.74 0.75 77.0M
2023-11-30 0.74 0.75 0.74 0.75 66.5M
2023-11-29 0.75 0.75 0.74 0.75 66.8M
2023-11-28 0.75 0.75 0.75 0.75 66.9M
2023-11-27 0.76 0.76 0.75 0.75 73.6M
2023-11-24 0.76 0.76 0.75 0.76 61.2M
2023-11-23 0.76 0.76 0.75 0.76 61.9M
2023-11-22 0.76 0.76 0.75 0.76 65.6M
2023-11-21 0.76 0.77 0.76 0.76 64.6M
2023-11-20 0.76 0.76 0.75 0.76 73.0M
2023-11-17 0.76 0.76 0.75 0.76 64.5M
2023-11-16 0.76 0.76 0.76 0.76 49.4M
2023-11-15 0.76 0.77 0.76 0.76 67.6M
2023-11-14 0.76 0.76 0.76 0.76 66.2M
2023-11-13 0.76 0.76 0.75 0.76 59.2M
2023-11-10 0.76 0.76 0.76 0.76 54.4M
2023-11-09 0.76 0.77 0.76 0.77 66.1M
2023-11-08 0.77 0.77 0.76 0.76 60.4M
2023-11-07 0.77 0.77 0.76 0.77 52.1M
2023-11-06 0.76 0.77 0.76 0.77 63.5M
2023-11-03 0.76 0.76 0.76 0.76 39.1M
2023-11-02 0.76 0.76 0.76 0.76 88.8M
2023-11-01 0.76 0.76 0.76 0.76 70.4M
2023-10-31 0.76 0.76 0.75 0.76 70.0M
2023-10-30 0.75 0.76 0.75 0.76 73.2M
2023-10-27 0.75 0.76 0.74 0.75 71.7M
2023-10-26 0.74 0.75 0.74 0.75 73.6M
2023-10-25 0.74 0.75 0.74 0.74 92.2M
2023-10-24 0.74 0.74 0.73 0.74 67.6M
2023-10-23 0.74 0.74 0.73 0.74 68.5M
2023-10-20 0.75 0.75 0.74 0.74 97.8M
2023-10-19 0.76 0.76 0.75 0.75 77.4M
2023-10-18 0.77 0.77 0.76 0.76 48.3M
2023-10-17 0.77 0.77 0.77 0.77 50.1M
2023-10-16 0.77 0.78 0.76 0.77 68.1M
2023-10-13 0.78 0.78 0.77 0.78 61.1M
2023-10-12 0.78 0.79 0.78 0.78 50.5M
2023-10-11 0.78 0.78 0.77 0.78 60.5M
2023-10-10 0.78 0.79 0.78 0.78 47.7M
2023-10-09 0.78 0.79 0.78 0.78 54.9M
2023-09-28 0.79 0.79 0.78 0.79 62.0M
2023-09-27 0.78 0.79 0.78 0.79 64.8M
2023-09-26 0.79 0.79 0.78 0.78 61.0M
2023-09-25 0.79 0.79 0.78 0.79 45.8M
2023-09-22 0.78 0.79 0.78 0.79 63.9M
2023-09-21 0.78 0.79 0.78 0.78 73.9M
2023-09-20 0.79 0.79 0.78 0.78 69.3M
2023-09-19 0.79 0.79 0.78 0.79 66.4M
2023-09-18 0.78 0.79 0.78 0.79 72.4M
2023-09-15 0.79 0.79 0.78 0.79 73.3M
2023-09-14 0.79 0.79 0.79 0.79 76.5M
2023-09-13 0.80 0.80 0.79 0.79 78.7M
2023-09-12 0.80 0.80 0.80 0.80 52.6M
2023-09-11 0.79 0.81 0.79 0.80 80.1M
2023-09-08 0.80 0.80 0.79 0.79 67.3M
2023-09-07 0.81 0.81 0.80 0.80 76.6M
2023-09-06 0.81 0.81 0.81 0.81 68.5M
2023-09-05 0.82 0.82 0.81 0.81 65.1M
2023-09-04 0.81 0.82 0.81 0.82 73.7M
2023-09-01 0.81 0.81 0.81 0.81 72.9M
2023-08-31 0.81 0.81 0.80 0.81 74.2M
2023-08-30 0.81 0.82 0.81 0.81 57.3M
2023-08-29 0.80 0.82 0.79 0.81 95.1M
2023-08-28 0.85 0.85 0.80 0.80 67.9M
2023-08-25 0.79 0.80 0.79 0.79 92.4M
2023-08-24 0.80 0.80 0.79 0.80 95.6M
2023-08-23 0.81 0.81 0.79 0.79 112.3M
2023-08-22 0.80 0.81 0.79 0.80 114.3M
2023-08-21 0.81 0.81 0.80 0.80 100.2M
2023-08-18 0.82 0.82 0.81 0.81 74.2M
2023-08-17 0.81 0.82 0.81 0.82 83.6M
2023-08-16 0.82 0.82 0.81 0.82 101.8M
2023-08-15 0.82 0.82 0.81 0.82 87.1M
2023-08-14 0.82 0.82 0.81 0.82 120.0M
2023-08-11 0.84 0.84 0.82 0.82 87.8M
2023-08-10 0.84 0.84 0.83 0.84 94.6M
2023-08-09 0.84 0.84 0.84 0.84 104.8M
2023-08-08 0.84 0.85 0.84 0.84 94.4M
2023-08-07 0.85 0.85 0.84 0.84 88.4M
2023-08-04 0.86 0.86 0.85 0.85 81.4M
2023-08-03 0.84 0.85 0.84 0.85 84.5M
2023-08-02 0.85 0.85 0.84 0.84 71.6M
2023-08-01 0.85 0.86 0.84 0.85 80.7M
2023-07-31 0.85 0.86 0.85 0.85 115.6M
2023-07-28 0.83 0.85 0.82 0.85 94.7M
2023-07-27 0.83 0.83 0.82 0.83 81.1M
2023-07-26 0.83 0.83 0.82 0.83 81.9M
2023-07-25 0.82 0.83 0.81 0.83 97.1M
2023-07-24 0.81 0.81 0.81 0.81 98.4M
2023-07-21 0.81 0.82 0.81 0.81 112.2M
2023-07-20 0.82 0.82 0.81 0.81 82.9M
2023-07-19 0.82 0.82 0.81 0.82 184.0M
2023-07-18 0.82 0.82 0.82 0.82 56.3M
2023-07-17 0.82 0.82 0.82 0.82 91.0M
2023-07-14 0.83 0.83 0.82 0.82 119.7M
2023-07-13 0.82 0.83 0.82 0.82 105.9M
2023-07-12 0.82 0.82 0.81 0.81 70.0M
2023-07-11 0.81 0.82 0.81 0.82 109.5M
2023-07-10 0.81 0.82 0.81 0.81 73.4M
2023-07-07 0.81 0.81 0.81 0.81 83.9M
2023-07-06 0.82 0.82 0.81 0.81 74.2M
2023-07-05 0.82 0.82 0.82 0.82 65.0M
2023-07-04 0.82 0.82 0.82 0.82 69.3M
2023-07-03 0.81 0.82 0.81 0.82 98.4M
2023-06-30 0.81 0.81 0.81 0.81 113.8M
2023-06-29 0.81 0.81 0.80 0.81 92.1M
2023-06-28 0.81 0.81 0.80 0.81 118.8M
2023-06-27 0.80 0.81 0.80 0.81 79.4M
2023-06-26 0.81 0.81 0.80 0.80 80.2M
2023-06-21 0.82 0.82 0.80 0.81 93.7M
2023-06-20 0.82 0.82 0.82 0.82 87.1M
2023-06-19 0.83 0.83 0.82 0.82 62.0M
2023-06-16 0.82 0.83 0.82 0.83 88.7M
2023-06-15 0.81 0.82 0.81 0.82 85.8M
2023-06-14 0.80 0.81 0.80 0.81 83.5M
2023-06-13 0.80 0.81 0.80 0.81 77.6M
2023-06-12 0.80 0.80 0.79 0.80 105.1M
2023-06-09 0.79 0.80 0.79 0.80 60.8M
2023-06-08 0.79 0.80 0.79 0.80 67.0M
2023-06-07 0.80 0.80 0.79 0.79 72.8M
2023-06-06 0.80 0.81 0.79 0.79 76.1M
2023-06-05 0.81 0.81 0.80 0.80 67.7M
2023-06-02 0.80 0.81 0.80 0.81 60.6M
2023-06-01 0.80 0.80 0.79 0.80 63.8M
2023-05-31 0.80 0.80 0.79 0.80 61.4M
2023-05-30 0.80 0.81 0.79 0.80 59.7M
2023-05-29 0.81 0.81 0.80 0.80 69.0M
2023-05-26 0.81 0.81 0.80 0.81 88.1M
2023-05-25 0.81 0.81 0.80 0.81 96.5M
2023-05-24 0.82 0.82 0.81 0.81 77.1M
2023-05-23 0.82 0.82 0.81 0.82 66.8M
2023-05-22 0.82 0.83 0.82 0.82 66.2M
2023-05-19 0.82 0.82 0.81 0.82 81.6M
2023-05-18 0.82 0.82 0.81 0.82 75.3M
2023-05-17 0.82 0.82 0.82 0.82 73.3M
2023-05-16 0.82 0.83 0.82 0.82 85.6M
2023-05-15 0.81 0.83 0.81 0.82 96.0M
2023-05-12 0.82 0.82 0.81 0.81 222.3M
2023-05-11 0.82 0.82 0.82 0.82 101.0M
2023-05-10 0.82 0.82 0.82 0.82 82.8M
2023-05-09 0.83 0.84 0.82 0.83 97.2M
2023-05-08 0.83 0.83 0.82 0.83 121.9M
2023-05-05 0.83 0.83 0.82 0.82 75.3M
2023-05-04 0.83 0.83 0.82 0.83 63.6M
2023-04-28 0.82 0.83 0.82 0.83 113.3M
2023-04-27 0.81 0.82 0.81 0.82 116.9M
2023-04-26 0.81 0.81 0.80 0.81 165.3M
2023-04-25 0.82 0.82 0.80 0.81 113.0M
2023-04-24 0.82 0.83 0.81 0.81 105.5M
2023-04-21 0.84 0.84 0.82 0.82 72.6M
2023-04-20 0.84 0.84 0.83 0.84 75.9M
2023-04-19 0.85 0.85 0.84 0.84 44.5M
2023-04-18 0.85 0.85 0.85 0.85 92.0M
2023-04-17 0.84 0.85 0.84 0.85 62.1M
2023-04-14 0.83 0.84 0.83 0.84 79.6M
2023-04-13 0.84 0.84 0.83 0.84 87.3M
2023-04-12 0.84 0.84 0.84 0.84 83.6M
2023-04-11 0.84 0.85 0.84 0.84 109.1M
2023-04-10 0.84 0.84 0.84 0.84 90.9M
2023-04-07 0.84 0.85 0.84 0.84 92.1M
2023-04-06 0.84 0.84 0.84 0.84 105.8M
2023-04-04 0.84 0.85 0.84 0.84 149.5M
2023-04-03 0.84 0.85 0.83 0.85 145.1M
2023-03-31 0.84 0.85 0.84 0.84 164.6M
2023-03-30 0.84 0.84 0.83 0.84 127.8M
2023-03-29 0.84 0.84 0.83 0.83 103.9M
2023-03-28 0.84 0.84 0.83 0.84 95.0M
2023-03-27 0.84 0.84 0.83 0.84 105.2M
2023-03-24 0.84 0.84 0.84 0.84 109.5M
2023-03-23 0.83 0.84 0.83 0.84 117.2M
2023-03-22 0.83 0.84 0.83 0.83 83.0M
2023-03-21 0.82 0.83 0.82 0.83 104.1M
2023-03-20 0.82 0.82 0.81 0.82 111.4M
2023-03-17 0.82 0.83 0.82 0.82 121.2M
2023-03-16 0.83 0.83 0.81 0.82 94.5M
2023-03-15 0.83 0.83 0.83 0.83 94.9M
2023-03-14 0.83 0.83 0.82 0.83 102.0M
2023-03-13 0.82 0.83 0.82 0.83 62.1M
2023-03-10 0.83 0.83 0.82 0.82 102.4M
2023-03-09 0.84 0.84 0.83 0.84 116.6M
2023-03-08 0.84 0.84 0.83 0.84 105.2M
2023-03-07 0.85 0.86 0.84 0.84 85.0M
2023-03-06 0.85 0.85 0.85 0.85 74.3M
2023-03-03 0.85 0.86 0.85 0.86 85.5M
2023-03-02 0.85 0.85 0.85 0.85 61.1M
2023-03-01 0.84 0.86 0.84 0.85 83.6M
2023-02-28 0.84 0.85 0.83 0.84 72.7M
2023-02-27 0.84 0.84 0.84 0.84 68.5M
2023-02-24 0.85 0.85 0.84 0.84 70.1M
2023-02-23 0.85 0.85 0.84 0.85 72.9M
2023-02-22 0.85 0.85 0.85 0.85 89.0M
2023-02-21 0.85 0.86 0.85 0.85 70.3M
2023-02-20 0.83 0.85 0.83 0.85 84.0M
2023-02-17 0.85 0.85 0.83 0.83 73.5M
2023-02-16 0.85 0.86 0.84 0.85 72.0M
2023-02-15 0.86 0.86 0.85 0.85 91.3M
2023-02-14 0.86 0.86 0.85 0.86 75.8M
2023-02-13 0.85 0.86 0.85 0.86 83.3M
2023-02-10 0.86 0.86 0.85 0.85 70.2M
2023-02-09 0.84 0.86 0.84 0.86 90.3M
2023-02-08 0.85 0.85 0.84 0.85 97.5M
2023-02-07 0.85 0.85 0.85 0.85 91.1M
2023-02-06 0.85 0.85 0.84 0.85 88.4M
2023-02-03 0.86 0.86 0.85 0.86 93.8M
2023-02-02 0.87 0.88 0.86 0.87 99.4M
2023-02-01 0.86 0.87 0.86 0.87 95.4M
2023-01-31 0.87 0.88 0.86 0.86 101.3M
2023-01-30 0.88 0.89 0.87 0.87 93.8M
2023-01-20 0.86 0.87 0.86 0.87 98.3M
2023-01-19 0.85 0.86 0.85 0.86 103.5M
2023-01-18 0.85 0.86 0.85 0.85 108.7M
2023-01-17 0.86 0.86 0.85 0.85 36.0M
2023-01-16 0.84 0.87 0.84 0.86 59.3M
2023-01-13 0.84 0.84 0.84 0.84 111.5M
2023-01-12 0.83 0.84 0.83 0.83 108.1M
2023-01-11 0.83 0.84 0.83 0.83 132.9M
2023-01-10 0.83 0.84 0.83 0.83 89.6M
2023-01-09 0.83 0.84 0.83 0.83 102.4M
2023-01-06 0.82 0.83 0.82 0.83 118.2M
2023-01-05 0.81 0.83 0.81 0.82 119.8M
2023-01-04 0.81 0.81 0.80 0.81 91.8M
2023-01-03 0.80 0.81 0.80 0.81 120.5M