CMF SSE Consumption 80 ETF (510150)

510150
🏛️ Chine →
0.59
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
2021-12-31 0.77 0.77 0.77 0.77 39.9M
2021-12-30 0.76 0.77 0.76 0.77 23.2M
2021-12-29 0.79 0.79 0.76 0.77 41.0M
2021-12-28 0.78 0.78 0.77 0.78 24.9M
2021-12-27 0.78 0.78 0.77 0.78 16.5M
2021-12-24 0.77 0.78 0.77 0.78 31.4M
2021-12-23 0.77 0.77 0.76 0.77 34.7M
2021-12-22 0.77 0.77 0.76 0.77 17.9M
2021-12-21 0.76 0.77 0.76 0.77 17.2M
2021-12-20 0.77 0.77 0.76 0.77 46.1M
2021-12-17 0.78 0.78 0.77 0.77 39.4M
2021-12-16 0.78 0.79 0.77 0.78 39.3M
2021-12-15 0.80 0.80 0.78 0.78 41.1M
2021-12-14 0.80 0.80 0.80 0.80 20.7M
2021-12-13 0.80 0.82 0.80 0.80 48.5M
2021-12-10 0.80 0.81 0.80 0.80 45.1M
2021-12-09 0.79 0.81 0.79 0.81 67.3M
2021-12-08 0.77 0.79 0.77 0.79 57.9M
2021-12-07 0.77 0.78 0.77 0.77 31.6M
2021-12-06 0.77 0.77 0.77 0.77 16.8M
2021-12-03 0.76 0.77 0.76 0.77 22.6M
2021-12-02 0.76 0.77 0.76 0.76 12.7M
2021-12-01 0.77 0.77 0.76 0.77 15.9M
2021-11-30 0.77 0.77 0.76 0.77 17.3M
2021-11-29 0.77 0.77 0.77 0.77 21.6M
2021-11-26 0.78 0.78 0.77 0.77 16.7M
2021-11-25 0.77 0.78 0.77 0.78 23.9M
2021-11-24 0.77 0.78 0.77 0.78 29.8M
2021-11-23 0.77 0.78 0.77 0.77 26.9M
2021-11-22 0.77 0.78 0.77 0.78 28.4M
2021-11-19 0.77 0.78 0.77 0.77 17.9M
2021-11-18 0.78 0.78 0.77 0.77 34.0M
2021-11-17 0.79 0.79 0.78 0.78 34.2M
2021-11-16 0.77 0.79 0.77 0.79 48.6M
2021-11-15 0.76 0.77 0.76 0.77 35.0M
2021-11-12 0.77 0.77 0.76 0.76 18.5M
2021-11-11 0.76 0.77 0.76 0.77 21.4M
2021-11-10 0.77 0.77 0.75 0.76 32.6M
2021-11-09 0.77 0.77 0.76 0.77 15.3M
2021-11-08 0.78 0.78 0.76 0.77 35.8M
2021-11-05 0.77 0.78 0.77 0.78 32.9M
2021-11-04 0.77 0.78 0.76 0.77 33.2M
2021-11-03 0.77 0.77 0.76 0.76 21.2M
2021-11-02 0.76 0.77 0.76 0.77 42.4M
2021-11-01 0.77 0.78 0.76 0.77 36.3M
2021-10-29 0.77 0.78 0.77 0.78 30.4M
2021-10-28 0.76 0.77 0.76 0.77 15.5M
2021-10-27 0.77 0.78 0.76 0.76 33.4M
2021-10-26 0.78 0.78 0.77 0.78 22.1M
2021-10-25 0.78 0.78 0.77 0.78 28.7M
2021-10-22 0.77 0.78 0.77 0.78 38.6M
2021-10-21 0.77 0.77 0.76 0.77 20.7M
2021-10-20 0.77 0.78 0.76 0.77 21.1M
2021-10-19 0.76 0.77 0.75 0.77 33.0M
2021-10-18 0.78 0.78 0.76 0.76 45.4M
2021-10-15 0.78 0.78 0.77 0.78 30.9M
2021-10-14 0.79 0.79 0.78 0.78 45.1M
2021-10-13 0.77 0.79 0.77 0.79 60.5M
2021-10-12 0.76 0.78 0.76 0.78 44.2M
2021-10-11 0.78 0.79 0.77 0.77 54.3M
2021-10-08 0.76 0.78 0.75 0.78 58.6M
2021-09-30 0.75 0.76 0.75 0.76 43.8M
2021-09-29 0.75 0.75 0.74 0.75 42.9M
2021-09-28 0.75 0.76 0.74 0.76 39.5M
2021-09-27 0.75 0.77 0.74 0.76 98.3M
2021-09-24 0.73 0.75 0.72 0.74 47.8M
2021-09-23 0.72 0.73 0.72 0.72 24.2M
2021-09-22 0.73 0.73 0.72 0.72 31.7M
2021-09-17 0.72 0.74 0.71 0.74 50.2M
2021-09-16 0.72 0.72 0.71 0.72 31.9M
2021-09-15 0.73 0.73 0.71 0.72 25.2M
2021-09-14 0.73 0.74 0.73 0.73 18.5M
2021-09-13 0.74 0.75 0.73 0.73 26.4M
2021-09-10 0.73 0.74 0.73 0.74 25.0M
2021-09-09 0.73 0.74 0.73 0.73 18.9M
2021-09-08 0.75 0.75 0.74 0.74 20.5M
2021-09-07 0.75 0.75 0.74 0.75 32.2M
2021-09-06 0.72 0.75 0.72 0.75 34.0M
2021-09-03 0.72 0.73 0.71 0.72 19.1M
2021-09-02 0.73 0.73 0.71 0.72 16.4M
2021-09-01 0.71 0.74 0.70 0.73 29.4M
2021-08-31 0.72 0.72 0.71 0.71 16.5M
2021-08-30 0.73 0.73 0.71 0.72 13.3M
2021-08-27 0.72 0.74 0.71 0.73 16.4M
2021-08-26 0.75 0.75 0.72 0.72 29.7M
2021-08-25 0.74 0.75 0.73 0.74 14.5M
2021-08-24 0.72 0.74 0.72 0.73 22.5M
2021-08-23 0.71 0.72 0.71 0.72 16.8M
2021-08-20 0.75 0.75 0.71 0.72 42.3M
2021-08-19 0.75 0.76 0.74 0.75 12.1M
2021-08-18 0.75 0.76 0.75 0.75 21.4M
2021-08-17 0.78 0.79 0.75 0.75 23.4M
2021-08-16 0.78 0.79 0.78 0.78 13.0M
2021-08-13 0.78 0.78 0.77 0.78 18.9M
2021-08-12 0.79 0.79 0.78 0.78 18.5M
2021-08-11 0.80 0.80 0.79 0.79 37.0M
2021-08-10 0.79 0.80 0.77 0.80 39.6M
2021-08-09 0.77 0.79 0.77 0.79 25.6M
2021-08-06 0.78 0.79 0.77 0.77 26.7M
2021-08-05 0.79 0.80 0.78 0.79 25.4M
2021-08-04 0.79 0.79 0.78 0.79 26.6M
2021-08-03 0.77 0.79 0.77 0.79 33.3M
2021-08-02 0.74 0.78 0.73 0.78 68.2M
2021-07-30 0.77 0.77 0.74 0.76 15.9M
2021-07-29 0.77 0.78 0.76 0.77 14.3M
2021-07-28 0.75 0.76 0.74 0.76 29.1M
2021-07-27 0.77 0.78 0.75 0.76 21.8M
2021-07-26 0.82 0.82 0.77 0.78 37.2M
2021-07-23 0.83 0.83 0.82 0.82 20.1M
2021-07-22 0.85 0.85 0.83 0.84 24.0M
2021-07-21 0.84 0.85 0.84 0.85 22.9M
2021-07-20 0.84 0.84 0.83 0.84 18.2M
2021-07-19 0.83 0.84 0.82 0.84 28.7M
2021-07-16 0.84 0.84 0.83 0.83 19.8M
2021-07-15 0.83 0.84 0.83 0.84 20.7M
2021-07-14 0.84 0.84 0.82 0.83 15.2M
2021-07-13 0.82 0.84 0.82 0.83 20.7M
2021-07-12 0.81 0.83 0.80 0.82 27.9M
2021-07-09 0.82 0.82 0.80 0.81 17.3M
2021-07-08 0.83 0.83 0.81 0.82 16.8M
2021-07-07 0.81 0.83 0.81 0.83 13.9M
2021-07-06 0.83 0.83 0.80 0.82 33.5M
2021-07-05 0.84 0.85 0.83 0.83 21.2M
2021-07-02 0.87 0.87 0.84 0.84 31.7M
2021-07-01 0.86 0.87 0.85 0.87 27.0M
2021-06-30 0.86 0.86 0.85 0.86 13.1M
2021-06-29 0.86 0.87 0.85 0.86 15.6M
2021-06-28 0.86 0.87 0.86 0.86 19.2M
2021-06-25 0.84 0.86 0.84 0.86 20.9M
2021-06-24 0.85 0.85 0.84 0.84 19.2M
2021-06-23 0.85 0.86 0.85 0.85 19.4M
2021-06-22 0.84 0.85 0.83 0.85 17.9M
2021-06-21 0.84 0.84 0.83 0.84 12.4M
2021-06-18 0.83 0.84 0.83 0.84 16.5M
2021-06-17 0.83 0.84 0.82 0.83 12.4M
2021-06-16 0.84 0.85 0.83 0.83 20.0M
2021-06-15 0.85 0.86 0.84 0.84 16.8M
2021-06-11 0.86 0.87 0.85 0.85 16.7M
2021-06-10 0.85 0.87 0.85 0.86 22.3M
2021-06-09 0.84 0.85 0.84 0.85 12.8M
2021-06-08 0.86 0.87 0.84 0.85 23.6M
2021-06-07 0.86 0.86 0.85 0.86 17.2M
2021-06-04 0.85 0.87 0.85 0.86 34.0M
2021-06-03 0.86 0.87 0.85 0.86 15.7M
2021-06-02 0.87 0.87 0.85 0.86 33.8M
2021-06-01 0.87 0.88 0.86 0.87 45.7M
2021-05-31 0.89 0.89 0.86 0.87 31.5M
2021-05-27 10.38 10.53 10.28 10.41 1.8M
2021-05-26 10.39 10.46 10.34 10.37 1.4M
2021-05-25 10.03 10.37 10.03 10.34 3.6M
2021-05-24 10.03 10.05 9.84 10.03 1.5M
2021-05-21 10.06 10.15 9.95 9.99 1.0M
2021-05-20 10.01 10.11 10.00 10.06 1.0M
2021-05-19 10.00 10.04 9.95 10.02 1.3M
2021-05-18 10.07 10.08 9.96 10.05 3.1M
2021-05-17 9.85 10.12 9.85 10.07 3.4M
2021-05-14 9.71 9.88 9.62 9.85 1.9M
2021-05-13 9.65 9.74 9.53 9.67 1.2M
2021-05-12 9.58 9.72 9.52 9.71 1.0M
2021-05-11 9.43 9.63 9.35 9.63 3.9M
2021-05-10 9.40 9.52 9.35 9.45 1.0M
2021-05-07 9.64 9.68 9.41 9.42 1.2M
2021-05-06 9.87 9.87 9.56 9.64 2.1M
2021-04-30 9.86 9.96 9.81 9.89 3.0M
2021-04-29 9.80 9.90 9.73 9.85 1.4M
2021-04-28 9.72 9.79 9.64 9.79 1.2M
2021-04-27 9.60 9.74 9.58 9.74 0.8M
2021-04-26 9.74 9.88 9.60 9.60 1.4M
2021-04-23 9.61 9.78 9.59 9.74 1.5M
2021-04-22 9.65 9.69 9.54 9.62 3.7M
2021-04-21 9.53 9.65 9.49 9.64 1.8M
2021-04-20 9.54 9.69 9.44 9.54 1.9M
2021-04-19 9.34 9.55 9.25 9.55 3.4M
2021-04-16 9.32 9.37 9.20 9.33 0.8M
2021-04-15 9.37 9.37 9.22 9.31 0.9M
2021-04-14 9.25 9.41 9.25 9.39 0.8M
2021-04-13 9.29 9.48 9.23 9.28 0.8M
2021-04-12 9.46 9.55 9.27 9.29 0.9M
2021-04-09 9.65 9.65 9.44 9.46 0.8M
2021-04-08 9.46 9.66 9.40 9.64 1.0M
2021-04-07 9.64 9.64 9.40 9.51 1.4M
2021-04-06 9.75 9.80 9.60 9.65 0.9M
2021-04-02 9.59 9.76 9.59 9.76 1.4M
2021-04-01 9.34 9.56 9.34 9.54 1.1M
2021-03-31 9.43 9.44 9.28 9.34 0.8M
2021-03-30 9.31 9.50 9.27 9.43 1.1M
2021-03-29 9.30 9.42 9.22 9.31 1.1M
2021-03-26 9.02 9.31 9.02 9.27 1.3M
2021-03-25 8.93 9.07 8.83 9.02 0.8M
2021-03-24 9.02 9.13 8.91 8.95 4.9M
2021-03-23 9.13 9.18 8.96 9.06 1.4M
2021-03-22 9.10 9.23 9.00 9.13 0.9M
2021-03-19 9.16 9.22 9.01 9.10 2.9M
2021-03-18 9.12 9.32 9.12 9.27 2.4M
2021-03-17 9.00 9.16 8.86 9.12 1.1M
2021-03-16 8.93 9.02 8.90 9.01 1.3M
2021-03-15 9.25 9.26 8.83 8.93 1.3M
2021-03-12 9.23 9.30 9.06 9.21 1.7M
2021-03-11 9.02 9.28 8.98 9.22 2.3M
2021-03-10 8.91 9.08 8.91 9.01 1.7M
2021-03-09 8.92 9.06 8.63 8.80 4.0M
2021-03-08 9.52 9.56 8.89 8.92 3.9M
2021-03-05 9.19 9.56 9.19 9.52 4.1M
2021-03-04 9.80 9.80 9.39 9.40 9.9M
2021-03-03 9.75 9.86 9.65 9.86 1.3M
2021-03-02 9.98 10.00 9.66 9.74 1.5M
2021-03-01 9.82 9.95 9.80 9.92 1.7M
2021-02-26 9.79 9.95 9.62 9.79 2.5M
2021-02-25 10.11 10.13 9.97 9.99 2.0M
2021-02-24 10.38 10.45 9.93 10.05 3.6M
2021-02-23 10.45 10.58 9.80 10.38 5.7M
2021-02-22 11.03 11.20 10.46 10.48 5.4M
2021-02-19 11.07 11.14 10.73 11.05 4.0M
2021-02-18 11.98 11.98 11.05 11.07 5.0M
2021-02-10 11.14 11.47 11.14 11.43 3.8M
2021-02-09 10.86 11.14 10.80 11.12 1.8M
2021-02-08 10.71 10.88 10.64 10.85 1.7M
2021-02-05 10.56 10.80 10.54 10.68 2.3M
2021-02-04 10.58 10.66 10.43 10.56 1.4M
2021-02-03 10.62 10.71 10.52 10.63 1.7M
2021-02-02 10.38 10.63 10.28 10.63 2.7M
2021-02-01 10.38 10.40 10.25 10.36 1.5M
2021-01-29 10.26 10.45 10.13 10.30 1.9M
2021-01-28 10.40 10.45 10.24 10.26 2.3M
2021-01-27 10.53 10.56 10.00 10.51 2.3M
2021-01-26 10.86 10.88 10.53 10.54 1.9M
2021-01-25 10.65 10.88 10.59 10.84 3.3M
2021-01-22 10.40 10.66 10.35 10.65 2.9M
2021-01-21 10.18 10.44 10.18 10.40 2.9M
2021-01-20 10.00 10.20 9.96 10.18 1.9M
2021-01-19 10.23 10.33 9.98 10.00 2.6M
2021-01-18 10.22 10.29 10.07 10.27 1.9M
2021-01-15 10.22 10.31 10.03 10.30 3.9M
2021-01-14 10.51 10.58 10.30 10.32 2.3M
2021-01-13 10.75 10.80 10.50 10.58 2.6M
2021-01-12 10.47 10.75 10.39 10.73 2.8M
2021-01-11 10.53 10.73 10.31 10.49 3.6M
2021-01-08 10.65 10.73 10.42 10.56 3.2M
2021-01-07 10.55 10.66 10.41 10.66 3.7M
2021-01-06 10.48 10.58 10.31 10.51 4.6M
2021-01-05 10.17 10.47 10.10 10.44 3.8M
2021-01-04 10.00 10.34 10.00 10.19 5.4M