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
2022-12-30 0.63 0.63 0.63 0.63 32.5M
2022-12-29 0.63 0.63 0.62 0.63 35.5M
2022-12-28 0.63 0.63 0.62 0.63 48.4M
2022-12-27 0.63 0.63 0.62 0.63 36.8M
2022-12-26 0.63 0.63 0.62 0.62 51.5M
2022-12-23 0.62 0.63 0.62 0.62 39.2M
2022-12-22 0.62 0.63 0.62 0.62 51.2M
2022-12-21 0.61 0.62 0.61 0.62 36.8M
2022-12-20 0.63 0.63 0.61 0.61 52.5M
2022-12-19 0.64 0.64 0.63 0.63 70.4M
2022-12-16 0.64 0.64 0.63 0.64 52.0M
2022-12-15 0.65 0.65 0.63 0.64 60.0M
2022-12-14 0.64 0.64 0.63 0.64 44.9M
2022-12-13 0.63 0.64 0.63 0.64 52.3M
2022-12-12 0.64 0.64 0.63 0.64 61.0M
2022-12-09 0.63 0.64 0.63 0.64 67.1M
2022-12-08 0.64 0.64 0.63 0.63 80.0M
2022-12-07 0.63 0.64 0.62 0.63 110.0M
2022-12-06 0.62 0.64 0.62 0.63 88.7M
2022-12-05 0.63 0.64 0.62 0.62 120.3M
2022-12-02 0.62 0.62 0.61 0.62 46.6M
2022-12-01 0.63 0.64 0.62 0.62 94.2M
2022-11-30 0.60 0.61 0.60 0.61 63.7M
2022-11-29 0.60 0.61 0.59 0.60 186.7M
2022-11-28 0.58 0.59 0.57 0.59 37.2M
2022-11-25 0.59 0.59 0.58 0.59 121.1M
2022-11-24 0.60 0.60 0.59 0.59 50.1M
2022-11-23 0.60 0.60 0.59 0.59 135.1M
2022-11-22 0.61 0.61 0.60 0.60 54.6M
2022-11-21 0.61 0.61 0.60 0.60 46.8M
2022-11-18 0.61 0.62 0.61 0.61 58.2M
2022-11-17 0.61 0.62 0.60 0.61 55.5M
2022-11-16 0.62 0.62 0.61 0.61 143.6M
2022-11-15 0.61 0.62 0.60 0.62 75.1M
2022-11-14 0.61 0.61 0.60 0.61 72.1M
2022-11-11 0.62 0.62 0.60 0.61 91.9M
2022-11-10 0.59 0.60 0.59 0.60 52.3M
2022-11-09 0.60 0.60 0.59 0.59 39.8M
2022-11-08 0.61 0.61 0.59 0.60 56.7M
2022-11-07 0.60 0.61 0.60 0.61 52.9M
2022-11-04 0.59 0.61 0.58 0.61 134.2M
2022-11-03 0.58 0.59 0.58 0.59 35.8M
2022-11-02 0.58 0.60 0.57 0.59 152.0M
2022-11-01 0.55 0.58 0.55 0.58 53.5M
2022-10-31 0.54 0.56 0.54 0.55 34.9M
2022-10-28 0.58 0.58 0.55 0.55 42.8M
2022-10-27 0.58 0.58 0.57 0.57 24.6M
2022-10-26 0.56 0.58 0.56 0.57 40.2M
2022-10-25 0.56 0.57 0.55 0.56 52.6M
2022-10-24 0.58 0.59 0.56 0.57 56.9M
2022-10-21 0.59 0.60 0.59 0.59 22.0M
2022-10-20 0.59 0.61 0.59 0.59 40.6M
2022-10-19 0.61 0.61 0.60 0.60 35.5M
2022-10-18 0.62 0.62 0.61 0.61 25.5M
2022-10-17 0.61 0.62 0.61 0.61 39.1M
2022-10-14 0.59 0.62 0.59 0.61 175.9M
2022-10-13 0.59 0.59 0.58 0.59 37.4M
2022-10-12 0.59 0.59 0.57 0.59 87.7M
2022-10-11 0.59 0.59 0.58 0.59 46.9M
2022-10-10 0.60 0.61 0.58 0.59 45.0M
2022-09-30 0.61 0.62 0.61 0.61 39.0M
2022-09-29 0.62 0.62 0.61 0.61 40.2M
2022-09-28 0.62 0.62 0.61 0.61 29.4M
2022-09-27 0.60 0.62 0.60 0.62 49.0M
2022-09-26 0.59 0.60 0.59 0.60 33.6M
2022-09-23 0.59 0.60 0.59 0.59 22.4M
2022-09-22 0.60 0.61 0.59 0.59 35.8M
2022-09-21 0.62 0.62 0.60 0.60 37.8M
2022-09-20 0.61 0.62 0.61 0.61 25.1M
2022-09-19 0.61 0.62 0.61 0.61 47.2M
2022-09-16 0.62 0.63 0.61 0.61 48.3M
2022-09-15 0.63 0.63 0.62 0.63 34.3M
2022-09-14 0.62 0.63 0.62 0.63 28.5M
2022-09-13 0.63 0.64 0.63 0.63 128.8M
2022-09-09 0.62 0.63 0.62 0.63 74.7M
2022-09-08 0.62 0.63 0.62 0.62 22.3M
2022-09-07 0.62 0.62 0.62 0.62 23.3M
2022-09-06 0.62 0.62 0.62 0.62 31.5M
2022-09-05 0.62 0.63 0.61 0.62 57.6M
2022-09-02 0.63 0.64 0.62 0.63 37.1M
2022-09-01 0.64 0.64 0.63 0.64 41.0M
2022-08-31 0.63 0.65 0.63 0.64 44.6M
2022-08-30 0.64 0.64 0.63 0.64 40.1M
2022-08-29 0.64 0.64 0.64 0.64 33.5M
2022-08-26 0.64 0.65 0.64 0.65 34.9M
2022-08-25 0.64 0.64 0.63 0.64 38.1M
2022-08-24 0.64 0.64 0.63 0.63 41.1M
2022-08-23 0.65 0.65 0.64 0.64 33.1M
2022-08-22 0.64 0.65 0.64 0.65 26.6M
2022-08-19 0.65 0.65 0.64 0.64 29.8M
2022-08-18 0.65 0.65 0.64 0.65 25.8M
2022-08-17 0.65 0.66 0.64 0.65 40.8M
2022-08-16 0.65 0.66 0.65 0.65 24.9M
2022-08-15 0.66 0.66 0.65 0.65 28.7M
2022-08-12 0.66 0.66 0.65 0.66 52.4M
2022-08-11 0.65 0.66 0.64 0.66 38.8M
2022-08-10 0.66 0.66 0.64 0.65 43.1M
2022-08-09 0.66 0.66 0.65 0.66 34.2M
2022-08-08 0.66 0.66 0.65 0.66 118.0M
2022-08-05 0.65 0.66 0.65 0.66 54.3M
2022-08-04 0.65 0.65 0.65 0.65 37.0M
2022-08-03 0.65 0.66 0.65 0.65 39.0M
2022-08-02 0.66 0.66 0.65 0.65 54.1M
2022-08-01 0.66 0.66 0.65 0.66 39.1M
2022-07-29 0.67 0.67 0.66 0.66 56.5M
2022-07-28 0.67 0.68 0.67 0.67 43.8M
2022-07-27 0.68 0.68 0.67 0.67 35.5M
2022-07-26 0.68 0.68 0.68 0.68 31.7M
2022-07-25 0.68 0.68 0.67 0.68 27.5M
2022-07-22 0.68 0.69 0.67 0.68 41.8M
2022-07-21 0.68 0.69 0.68 0.68 46.5M
2022-07-20 0.68 0.69 0.68 0.68 38.6M
2022-07-19 0.68 0.68 0.67 0.68 38.1M
2022-07-18 0.68 0.68 0.66 0.68 74.1M
2022-07-15 0.68 0.69 0.67 0.68 55.6M
2022-07-14 0.68 0.68 0.67 0.68 62.6M
2022-07-13 0.67 0.68 0.67 0.68 49.4M
2022-07-12 0.68 0.69 0.67 0.67 126.6M
2022-07-11 0.69 0.69 0.68 0.69 64.1M
2022-07-08 0.70 0.70 0.69 0.70 44.7M
2022-07-07 0.69 0.70 0.69 0.70 69.3M
2022-07-06 0.70 0.71 0.69 0.70 82.4M
2022-07-05 0.71 0.72 0.70 0.71 84.0M
2022-07-04 0.70 0.71 0.70 0.71 352.1M
2022-07-01 0.72 0.72 0.70 0.70 131.4M
2022-06-30 0.70 0.72 0.70 0.72 109.9M
2022-06-29 0.70 0.71 0.69 0.69 68.2M
2022-06-28 0.70 0.70 0.69 0.70 54.5M
2022-06-27 0.69 0.71 0.69 0.70 77.9M
2022-06-24 0.67 0.69 0.67 0.69 55.1M
2022-06-23 0.66 0.67 0.66 0.67 54.3M
2022-06-22 0.67 0.68 0.66 0.66 71.3M
2022-06-21 0.67 0.68 0.66 0.67 78.6M
2022-06-20 0.67 0.68 0.67 0.68 82.0M
2022-06-17 0.65 0.67 0.64 0.67 99.2M
2022-06-16 0.65 0.66 0.65 0.65 51.5M
2022-06-15 0.65 0.66 0.65 0.65 68.7M
2022-06-14 0.63 0.65 0.63 0.65 57.6M
2022-06-13 0.64 0.64 0.63 0.64 55.4M
2022-06-10 0.64 0.65 0.63 0.65 48.2M
2022-06-09 0.65 0.66 0.64 0.64 67.2M
2022-06-08 0.65 0.66 0.64 0.65 71.0M
2022-06-07 0.64 0.65 0.63 0.64 56.1M
2022-06-06 0.62 0.64 0.62 0.64 55.1M
2022-06-02 0.63 0.63 0.62 0.63 42.6M
2022-06-01 0.63 0.63 0.62 0.63 49.6M
2022-05-31 0.62 0.63 0.61 0.63 66.7M
2022-05-30 0.61 0.62 0.61 0.62 39.1M
2022-05-27 0.61 0.62 0.60 0.61 35.7M
2022-05-26 0.61 0.61 0.60 0.60 27.4M
2022-05-25 0.60 0.61 0.60 0.61 20.7M
2022-05-24 0.62 0.62 0.60 0.60 25.9M
2022-05-23 0.63 0.63 0.61 0.62 24.1M
2022-05-20 0.61 0.62 0.61 0.62 45.5M
2022-05-19 0.61 0.61 0.60 0.61 18.1M
2022-05-18 0.62 0.62 0.61 0.61 17.4M
2022-05-17 0.61 0.62 0.61 0.62 17.1M
2022-05-16 0.62 0.62 0.61 0.61 24.5M
2022-05-13 0.62 0.62 0.61 0.62 18.4M
2022-05-12 0.61 0.62 0.61 0.62 17.5M
2022-05-11 0.60 0.62 0.60 0.61 41.6M
2022-05-10 0.59 0.60 0.58 0.60 16.9M
2022-05-09 0.60 0.60 0.59 0.59 19.0M
2022-05-06 0.60 0.61 0.60 0.60 34.9M
2022-05-05 0.62 0.62 0.61 0.62 41.2M
2022-04-29 0.61 0.62 0.60 0.61 47.0M
2022-04-28 0.61 0.61 0.59 0.60 36.9M
2022-04-27 0.59 0.61 0.58 0.60 64.9M
2022-04-26 0.58 0.60 0.58 0.59 39.2M
2022-04-25 0.60 0.60 0.58 0.58 28.1M
2022-04-22 0.61 0.61 0.60 0.61 35.9M
2022-04-21 0.62 0.62 0.60 0.61 25.9M
2022-04-20 0.62 0.63 0.62 0.62 28.9M
2022-04-19 0.63 0.63 0.62 0.62 26.4M
2022-04-18 0.63 0.63 0.62 0.63 21.5M
2022-04-15 0.62 0.63 0.62 0.63 67.4M
2022-04-14 0.61 0.63 0.61 0.63 40.3M
2022-04-13 0.61 0.62 0.60 0.61 42.3M
2022-04-12 0.59 0.62 0.59 0.62 28.1M
2022-04-11 0.61 0.61 0.59 0.59 43.0M
2022-04-08 0.62 0.62 0.61 0.61 7.1M
2022-04-07 0.62 0.63 0.62 0.62 13.6M
2022-04-06 0.64 0.64 0.62 0.63 24.6M
2022-04-01 0.63 0.64 0.62 0.64 11.9M
2022-03-31 0.64 0.64 0.63 0.63 8.1M
2022-03-30 0.62 0.63 0.62 0.63 12.9M
2022-03-29 0.62 0.62 0.61 0.62 6.4M
2022-03-28 0.62 0.62 0.61 0.62 7.8M
2022-03-25 0.64 0.64 0.62 0.63 11.2M
2022-03-24 0.63 0.64 0.63 0.64 14.1M
2022-03-23 0.63 0.64 0.63 0.64 13.1M
2022-03-22 0.64 0.64 0.63 0.63 8.2M
2022-03-21 0.64 0.64 0.63 0.64 16.1M
2022-03-18 0.64 0.64 0.63 0.64 13.0M
2022-03-17 0.62 0.65 0.62 0.64 26.1M
2022-03-16 0.60 0.62 0.59 0.62 24.0M
2022-03-15 0.61 0.63 0.60 0.60 19.3M
2022-03-14 0.64 0.64 0.63 0.63 9.5M
2022-03-11 0.63 0.65 0.63 0.65 15.1M
2022-03-10 0.64 0.64 0.64 0.64 22.2M
2022-03-09 0.63 0.64 0.60 0.62 22.1M
2022-03-08 0.64 0.66 0.63 0.63 19.6M
2022-03-07 0.67 0.67 0.64 0.65 29.8M
2022-03-04 0.67 0.68 0.67 0.68 12.9M
2022-03-03 0.69 0.69 0.68 0.68 10.9M
2022-03-02 0.70 0.70 0.69 0.69 14.1M
2022-03-01 0.69 0.70 0.69 0.70 14.2M
2022-02-28 0.68 0.69 0.68 0.69 12.4M
2022-02-25 0.68 0.69 0.68 0.68 15.0M
2022-02-24 0.69 0.69 0.67 0.68 21.5M
2022-02-23 0.68 0.69 0.68 0.69 14.2M
2022-02-22 0.69 0.69 0.68 0.68 10.6M
2022-02-21 0.70 0.70 0.69 0.69 8.4M
2022-02-18 0.69 0.70 0.69 0.70 7.8M
2022-02-17 0.69 0.70 0.69 0.69 6.9M
2022-02-16 0.69 0.70 0.69 0.69 14.3M
2022-02-15 0.68 0.69 0.67 0.69 14.4M
2022-02-14 0.68 0.68 0.67 0.68 38.8M
2022-02-11 0.68 0.69 0.67 0.68 18.6M
2022-02-10 0.69 0.69 0.68 0.69 10.7M
2022-02-09 0.68 0.69 0.67 0.69 19.8M
2022-02-08 0.69 0.69 0.67 0.68 30.4M
2022-02-07 0.69 0.70 0.69 0.69 16.7M
2022-01-28 0.69 0.70 0.68 0.69 18.1M
2022-01-27 0.71 0.71 0.69 0.69 30.0M
2022-01-26 0.71 0.71 0.70 0.71 19.0M
2022-01-25 0.72 0.72 0.71 0.71 28.8M
2022-01-24 0.72 0.73 0.72 0.72 21.5M
2022-01-21 0.73 0.73 0.72 0.73 13.0M
2022-01-20 0.72 0.73 0.72 0.73 24.2M
2022-01-19 0.73 0.73 0.72 0.72 23.4M
2022-01-18 0.73 0.74 0.72 0.73 22.9M
2022-01-17 0.73 0.73 0.72 0.73 22.0M
2022-01-14 0.73 0.73 0.73 0.73 20.8M
2022-01-13 0.75 0.75 0.73 0.73 26.9M
2022-01-12 0.74 0.75 0.74 0.75 15.4M
2022-01-11 0.75 0.75 0.74 0.74 16.7M
2022-01-10 0.74 0.75 0.73 0.75 35.5M
2022-01-07 0.75 0.75 0.74 0.74 20.1M
2022-01-06 0.76 0.76 0.74 0.75 31.5M
2022-01-05 0.76 0.76 0.76 0.76 31.1M
2022-01-04 0.77 0.77 0.76 0.76 38.7M