CMF CSI Software ETF (159899)

159899
🏛️ Chine →
0.95
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
2025-09-26 0.98 0.98 0.95 0.95 31.9M
2025-09-25 0.96 0.99 0.96 0.98 49.1M
2025-09-24 0.92 0.96 0.92 0.96 40.2M
2025-09-23 0.96 0.96 0.91 0.93 50.5M
2025-09-22 0.96 0.96 0.95 0.96 22.7M
2025-09-19 0.96 0.97 0.95 0.95 28.2M
2025-09-18 0.98 0.99 0.95 0.96 51.9M
2025-09-17 0.97 0.98 0.96 0.98 26.1M
2025-09-16 0.96 0.97 0.95 0.97 33.8M
2025-09-15 0.95 0.96 0.95 0.96 23.3M
2025-09-12 0.97 0.98 0.96 0.96 35.5M
2025-09-11 0.94 0.96 0.92 0.96 41.1M
2025-09-10 0.92 0.94 0.92 0.93 20.5M
2025-09-09 0.95 0.95 0.92 0.93 24.8M
2025-09-08 0.94 0.95 0.93 0.95 29.2M
2025-09-05 0.93 0.94 0.91 0.94 36.0M
2025-09-04 0.95 0.96 0.90 0.92 39.2M
2025-09-03 0.98 0.99 0.94 0.95 45.8M
2025-09-02 1.02 1.02 0.97 0.98 49.9M
2025-09-01 1.03 1.04 1.01 1.02 34.9M
2025-08-29 1.04 1.04 1.02 1.03 50.6M
2025-08-28 1.00 1.05 1.00 1.04 67.8M
2025-08-27 1.05 1.06 1.02 1.02 61.6M
2025-08-26 1.02 1.04 1.01 1.03 32.8M
2025-08-25 1.04 1.04 1.00 1.02 48.1M
2025-08-22 0.97 1.01 0.96 1.01 41.1M
2025-08-21 0.97 0.98 0.96 0.97 34.9M
2025-08-20 0.96 0.96 0.94 0.96 39.4M
2025-08-19 0.96 0.97 0.95 0.96 37.8M
2025-08-18 0.93 0.97 0.92 0.97 55.9M
2025-08-15 0.89 0.93 0.88 0.93 46.5M
2025-08-14 0.90 0.92 0.89 0.89 40.4M
2025-08-13 0.89 0.90 0.89 0.90 39.4M
2025-08-12 0.89 0.89 0.88 0.89 24.7M
2025-08-11 0.87 0.89 0.87 0.89 27.7M
2025-08-08 0.89 0.89 0.87 0.87 31.4M
2025-08-07 0.90 0.91 0.89 0.90 30.9M
2025-08-06 0.89 0.90 0.89 0.90 32.2M
2025-08-05 0.89 0.90 0.88 0.89 20.6M
2025-08-04 0.88 0.89 0.88 0.89 19.0M
2025-08-01 0.89 0.90 0.87 0.89 32.5M
2025-07-31 0.88 0.90 0.88 0.89 52.1M
2025-07-30 0.90 0.90 0.88 0.88 33.2M
2025-07-29 0.89 0.90 0.87 0.90 27.4M
2025-07-28 0.89 0.89 0.88 0.89 21.7M
2025-07-25 0.88 0.89 0.87 0.89 32.9M
2025-07-24 0.86 0.88 0.86 0.88 29.0M
2025-07-23 0.86 0.87 0.86 0.86 31.3M
2025-07-22 0.86 0.87 0.85 0.86 28.4M
2025-07-21 0.87 0.87 0.86 0.87 26.6M
2025-07-18 0.86 0.88 0.86 0.87 26.2M
2025-07-17 0.85 0.87 0.85 0.86 28.9M
2025-07-16 0.85 0.86 0.85 0.85 30.4M
2025-07-15 0.84 0.85 0.83 0.85 30.7M
2025-07-14 0.86 0.86 0.83 0.84 33.3M
2025-07-11 0.83 0.86 0.83 0.86 36.6M
2025-07-10 0.83 0.84 0.83 0.83 23.8M
2025-07-09 0.84 0.84 0.83 0.84 17.9M
2025-07-08 0.82 0.84 0.82 0.84 19.9M
2025-07-07 0.82 0.83 0.82 0.82 14.2M
2025-07-04 0.82 0.84 0.81 0.82 22.0M
2025-07-03 0.82 0.82 0.81 0.82 20.4M
2025-07-02 0.83 0.83 0.81 0.82 13.1M
2025-07-01 0.84 0.84 0.82 0.83 18.5M
2025-06-30 0.83 0.85 0.83 0.84 26.6M
2025-06-27 0.84 0.85 0.83 0.83 36.7M
2025-06-26 0.84 0.85 0.83 0.84 38.2M
2025-06-25 0.80 0.84 0.80 0.84 47.2M
2025-06-24 0.78 0.80 0.78 0.80 24.6M
2025-06-23 0.76 0.78 0.76 0.78 16.2M
2025-06-20 0.78 0.78 0.77 0.77 15.4M
2025-06-19 0.79 0.80 0.78 0.78 17.8M
2025-06-18 0.79 0.80 0.79 0.79 12.7M
2025-06-17 0.80 0.80 0.79 0.80 19.5M
2025-06-16 0.77 0.80 0.77 0.80 22.5M
2025-06-13 0.79 0.79 0.78 0.78 18.3M
2025-06-12 0.79 0.80 0.79 0.79 13.8M
2025-06-11 0.79 0.80 0.79 0.79 13.4M
2025-06-10 0.81 0.81 0.78 0.79 42.9M
2025-06-09 0.81 0.81 0.80 0.81 16.8M
2025-06-06 0.81 0.81 0.80 0.80 15.4M
2025-06-05 0.79 0.81 0.79 0.81 27.0M
2025-06-04 0.78 0.79 0.78 0.79 12.5M
2025-06-03 0.77 0.79 0.77 0.78 14.2M
2025-05-30 0.78 0.79 0.77 0.78 12.7M
2025-05-29 0.77 0.79 0.76 0.79 27.5M
2025-05-28 0.77 0.77 0.76 0.76 10.7M
2025-05-27 0.78 0.78 0.77 0.77 8.4M
2025-05-26 0.77 0.78 0.77 0.78 9.2M
2025-05-23 0.78 0.79 0.77 0.77 16.1M
2025-05-22 0.78 0.79 0.78 0.78 10.6M
2025-05-21 0.79 0.79 0.79 0.79 9.8M
2025-05-20 0.80 0.80 0.79 0.79 10.1M
2025-05-19 0.79 0.79 0.78 0.79 10.3M
2025-05-16 0.80 0.80 0.79 0.79 12.5M
2025-05-15 0.82 0.82 0.80 0.80 27.7M
2025-05-14 0.82 0.83 0.81 0.82 33.2M
2025-05-13 0.82 0.83 0.81 0.81 21.0M
2025-05-12 0.81 0.82 0.81 0.82 14.0M
2025-05-09 0.82 0.82 0.81 0.81 15.9M
2025-05-08 0.81 0.83 0.81 0.82 19.1M
2025-05-07 0.84 0.84 0.81 0.82 31.7M
2025-05-06 0.80 0.83 0.80 0.83 37.0M
2025-04-30 0.78 0.80 0.78 0.80 30.5M
2025-04-29 0.77 0.78 0.77 0.78 9.7M
2025-04-28 0.78 0.79 0.77 0.77 10.5M
2025-04-25 0.77 0.79 0.77 0.78 19.9M
2025-04-24 0.79 0.79 0.77 0.77 21.4M
2025-04-23 0.79 0.80 0.78 0.79 17.5M
2025-04-22 0.79 0.79 0.78 0.78 16.9M
2025-04-21 0.77 0.79 0.77 0.79 23.0M
2025-04-18 0.78 0.78 0.77 0.77 24.2M
2025-04-17 0.76 0.78 0.76 0.78 27.3M
2025-04-16 0.76 0.77 0.76 0.77 21.8M
2025-04-15 0.78 0.78 0.77 0.77 18.5M
2025-04-14 0.79 0.79 0.78 0.78 30.3M
2025-04-11 0.76 0.79 0.76 0.78 27.2M
2025-04-10 0.78 0.79 0.77 0.77 27.6M
2025-04-09 0.72 0.77 0.71 0.77 27.2M
2025-04-08 0.74 0.75 0.72 0.74 29.9M
2025-04-07 0.79 0.79 0.74 0.74 21.8M
2025-04-03 0.82 0.83 0.82 0.82 14.4M
2025-04-02 0.82 0.83 0.82 0.83 8.6M
2025-04-01 0.84 0.84 0.82 0.82 18.5M
2025-03-31 0.83 0.84 0.81 0.83 20.9M
2025-03-28 0.84 0.85 0.83 0.83 15.2M
2025-03-27 0.84 0.85 0.83 0.84 23.5M
2025-03-26 0.84 0.85 0.84 0.84 12.2M
2025-03-25 0.85 0.86 0.84 0.84 15.4M
2025-03-24 0.86 0.86 0.84 0.85 32.0M
2025-03-21 0.89 0.89 0.86 0.87 31.1M
2025-03-20 0.90 0.91 0.89 0.90 20.4M
2025-03-19 0.92 0.92 0.90 0.90 17.6M
2025-03-18 0.92 0.93 0.91 0.92 15.7M
2025-03-17 0.92 0.92 0.91 0.92 17.8M
2025-03-14 0.90 0.92 0.90 0.92 25.4M
2025-03-13 0.92 0.92 0.90 0.90 26.2M
2025-03-12 0.93 0.94 0.92 0.92 24.6M
2025-03-11 0.91 0.92 0.90 0.92 24.0M
2025-03-10 0.95 0.95 0.91 0.92 53.2M
2025-03-07 0.97 0.98 0.94 0.95 49.4M
2025-03-06 0.92 0.97 0.92 0.97 47.9M
2025-03-05 0.90 0.91 0.89 0.91 18.4M
2025-03-04 0.88 0.90 0.88 0.90 17.1M
2025-03-03 0.89 0.91 0.87 0.89 31.3M
2025-02-28 0.92 0.92 0.87 0.88 29.5M
2025-02-27 0.95 0.96 0.91 0.93 30.0M
2025-02-26 0.95 0.96 0.94 0.95 18.0M
2025-02-25 0.94 0.97 0.93 0.94 24.4M
2025-02-24 0.97 0.98 0.95 0.97 40.3M
2025-02-21 0.93 0.97 0.92 0.97 60.1M
2025-02-20 0.93 0.94 0.91 0.93 33.9M
2025-02-19 0.91 0.94 0.90 0.94 56.4M
2025-02-18 0.94 0.95 0.90 0.94 46.9M
2025-02-17 0.96 0.97 0.94 0.95 31.7M
2025-02-14 0.91 0.95 0.90 0.95 42.3M
2025-02-13 0.93 0.93 0.91 0.91 42.5M
2025-02-12 0.89 0.93 0.89 0.93 36.1M
2025-02-11 0.91 0.92 0.89 0.90 35.2M
2025-02-10 0.89 0.91 0.89 0.91 50.2M
2025-02-07 0.86 0.90 0.85 0.88 66.6M
2025-02-06 0.83 0.86 0.82 0.86 50.7M
2025-02-05 0.81 0.84 0.81 0.84 55.3M
2025-01-27 0.80 0.80 0.77 0.78 43.3M
2025-01-24 0.74 0.78 0.74 0.78 35.2M
2025-01-23 0.76 0.77 0.74 0.75 22.5M
2025-01-22 0.74 0.75 0.74 0.74 10.1M
2025-01-21 0.75 0.75 0.74 0.75 11.6M
2025-01-20 0.75 0.75 0.74 0.75 11.4M
2025-01-17 0.73 0.75 0.73 0.74 11.9M
2025-01-16 0.74 0.76 0.74 0.74 21.8M
2025-01-15 0.74 0.74 0.73 0.74 17.3M
2025-01-14 0.70 0.75 0.70 0.74 30.4M
2025-01-13 0.68 0.70 0.68 0.70 16.5M
2025-01-10 0.71 0.72 0.69 0.69 23.7M
2025-01-09 0.70 0.72 0.70 0.71 17.1M
2025-01-08 0.71 0.71 0.68 0.70 25.4M
2025-01-07 0.70 0.71 0.70 0.71 21.3M
2025-01-06 0.70 0.71 0.69 0.70 18.8M
2025-01-03 0.73 0.74 0.70 0.70 28.0M
2025-01-02 0.77 0.77 0.72 0.73 27.3M