DaCheng CSI A50 ETF (159595)

159595
🏛️ Chine →
1.33
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 1.34 1.34 1.33 1.33 4,843.3K
09:35 1.33 1.34 1.33 1.34 5,406.4K
09:40 1.34 1.34 1.34 1.34 13,647.0K
09:45 1.34 1.34 1.34 1.34 10,594.8K
09:50 1.34 1.34 1.33 1.33 6,223.1K
09:55 1.34 1.34 1.33 1.33 8,743.2K
10:00 1.33 1.33 1.33 1.33 8,443.1K
10:05 1.33 1.33 1.33 1.33 4,633.2K
10:10 1.33 1.33 1.33 1.33 3,998.6K
10:15 1.33 1.33 1.33 1.33 4,265.5K
10:20 1.33 1.33 1.33 1.33 10,590.2K
10:25 1.33 1.33 1.33 1.33 622.7K
10:30 1.33 1.33 1.33 1.33 1,023.1K
10:35 1.33 1.33 1.33 1.33 6,192.0K
10:40 1.33 1.33 1.33 1.33 560.2K
10:45 1.33 1.33 1.33 1.33 2,946.2K
10:50 1.33 1.33 1.33 1.33 180.1K
10:55 1.33 1.33 1.33 1.33 13.8K
11:00 1.33 1.33 1.33 1.33 101.5K
11:05 1.33 1.33 1.33 1.33 1,301.9K
11:10 1.33 1.33 1.33 1.33 1,147.2K
11:15 1.33 1.33 1.33 1.33 739.6K
11:20 1.33 1.33 1.33 1.33 545.4K
11:25 1.33 1.33 1.33 1.33 4,668.7K
13:00 1.33 1.33 1.33 1.33 2,119.2K
13:05 1.33 1.33 1.33 1.33 135.7K
13:10 1.33 1.33 1.33 1.33 1,819.6K
13:15 1.33 1.33 1.33 1.33 177.2K
13:20 1.33 1.34 1.33 1.33 1,934.1K
13:25 1.33 1.34 1.33 1.33 559.7K
13:30 1.33 1.33 1.33 1.33 688.8K
13:35 1.33 1.34 1.33 1.33 6,316.5K
13:40 1.33 1.34 1.33 1.33 1,525.8K
13:45 1.33 1.34 1.33 1.34 1,032.3K
13:50 1.34 1.34 1.33 1.33 988.1K
13:55 1.33 1.33 1.33 1.33 179.7K
14:00 1.33 1.33 1.33 1.33 1,082.2K
14:05 1.33 1.33 1.33 1.33 1,405.8K
14:10 1.33 1.33 1.33 1.33 1,165.7K
14:15 1.33 1.33 1.33 1.33 4,317.8K
14:20 1.33 1.33 1.33 1.33 635.2K
14:25 1.33 1.33 1.33 1.33 882.8K
14:30 1.33 1.33 1.33 1.33 1,128.9K
14:35 1.33 1.33 1.33 1.33 2,986.7K
14:40 1.33 1.33 1.33 1.33 557.8K
14:45 1.33 1.33 1.33 1.33 1,357.6K
14:50 1.33 1.33 1.33 1.33 1,693.9K
14:55 1.33 1.33 1.33 1.33 530.4K
15:00 1.33 1.33 1.33 1.33 390.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.34 1.34 1.33 1.33 137.0M
2025-09-25 1.34 1.35 1.33 1.34 153.1M
2025-09-24 1.31 1.33 1.31 1.33 117.8M
2025-09-23 1.32 1.33 1.30 1.32 189.2M
2025-09-22 1.31 1.32 1.31 1.32 193.7M
2025-09-19 1.30 1.32 1.30 1.31 169.8M
2025-09-18 1.32 1.33 1.29 1.31 195.5M
2025-09-17 1.30 1.32 1.30 1.32 175.1M
2025-09-16 1.31 1.32 1.30 1.31 140.6M
2025-09-15 1.31 1.32 1.31 1.31 156.8M
2025-09-12 1.31 1.32 1.30 1.30 146.4M
2025-09-11 1.29 1.31 1.28 1.31 185.5M
2025-09-10 1.29 1.30 1.28 1.29 169.8M
2025-09-09 1.30 1.31 1.28 1.29 119.3M
2025-09-08 1.29 1.31 1.29 1.30 186.0M
2025-09-05 1.26 1.29 1.26 1.29 132.4M
2025-09-04 1.28 1.29 1.25 1.27 222.5M
2025-09-03 1.29 1.30 1.27 1.28 137.9M
2025-09-02 1.29 1.30 1.28 1.29 186.9M
2025-09-01 1.30 1.30 1.29 1.30 196.4M
2025-08-29 1.27 1.30 1.27 1.30 227.5M
2025-08-28 1.26 1.27 1.25 1.27 186.2M
2025-08-27 1.28 1.29 1.26 1.26 373.7M
2025-08-26 1.28 1.29 1.27 1.28 166.1M
2025-08-25 1.26 1.28 1.26 1.28 168.2M
2025-08-22 1.24 1.26 1.24 1.26 176.0M
2025-08-21 1.23 1.24 1.23 1.24 162.9M
2025-08-20 1.21 1.23 1.21 1.23 148.3M
2025-08-19 1.23 1.23 1.21 1.21 150.9M
2025-08-18 1.22 1.24 1.22 1.23 187.6M
2025-08-15 1.21 1.22 1.21 1.22 120.1M
2025-08-14 1.21 1.23 1.21 1.21 177.1M
2025-08-13 1.20 1.21 1.20 1.21 171.5M
2025-08-12 1.20 1.21 1.20 1.20 130.0M
2025-08-11 1.19 1.20 1.19 1.20 148.7M
2025-08-08 1.20 1.20 1.19 1.19 145.6M
2025-08-07 1.20 1.20 1.19 1.20 162.0M
2025-08-06 1.20 1.20 1.20 1.20 91.4M
2025-08-05 1.19 1.20 1.19 1.20 179.3M
2025-08-04 1.19 1.19 1.18 1.19 117.0M
2025-08-01 1.19 1.20 1.18 1.19 203.8M
2025-07-31 1.22 1.22 1.19 1.20 207.7M
2025-07-30 1.23 1.24 1.22 1.22 173.0M
2025-07-29 1.22 1.23 1.22 1.23 193.4M
2025-07-28 1.22 1.22 1.21 1.22 168.7M
2025-07-25 1.22 1.23 1.21 1.22 193.7M
2025-07-24 1.22 1.23 1.21 1.23 148.5M
2025-07-23 1.22 1.23 1.21 1.22 153.2M
2025-07-22 1.20 1.22 1.20 1.22 177.5M
2025-07-21 1.20 1.20 1.20 1.20 159.1M
2025-07-18 1.18 1.19 1.18 1.19 178.9M
2025-07-17 1.17 1.18 1.17 1.18 135.4M
2025-07-16 1.18 1.18 1.17 1.17 139.0M
2025-07-15 1.18 1.18 1.17 1.18 171.3M
2025-07-14 1.18 1.19 1.18 1.18 139.0M
2025-07-11 1.18 1.20 1.18 1.18 170.2M
2025-07-10 1.17 1.18 1.17 1.18 137.6M
2025-07-09 1.16 1.18 1.16 1.17 155.9M
2025-07-08 1.16 1.17 1.16 1.17 166.2M
2025-07-07 1.17 1.17 1.16 1.16 112.0M
2025-07-04 1.16 1.18 1.16 1.17 165.5M
2025-07-03 1.15 1.17 1.15 1.16 135.6M
2025-07-02 1.15 1.16 1.15 1.16 103.0M
2025-07-01 1.15 1.16 1.15 1.15 121.0M
2025-06-30 1.15 1.16 1.15 1.16 205.2M
2025-06-27 1.15 1.16 1.15 1.15 270.5M
2025-06-26 1.16 1.16 1.15 1.16 140.4M
2025-06-25 1.14 1.16 1.14 1.16 204.2M
2025-06-24 1.13 1.15 1.13 1.14 306.2M
2025-06-23 1.13 1.13 1.12 1.13 122.3M
2025-06-20 1.13 1.13 1.12 1.13 122.8M
2025-06-19 1.13 1.13 1.12 1.13 160.8M
2025-06-18 1.14 1.14 1.13 1.14 154.7M
2025-06-17 1.14 1.14 1.13 1.14 146.4M
2025-06-16 1.14 1.14 1.13 1.14 126.1M
2025-06-13 1.15 1.15 1.13 1.14 214.5M
2025-06-12 1.14 1.15 1.14 1.15 113.3M
2025-06-11 1.13 1.15 1.13 1.15 169.2M
2025-06-10 1.14 1.14 1.13 1.13 172.2M
2025-06-09 1.14 1.15 1.14 1.14 171.4M
2025-06-06 1.14 1.15 1.14 1.14 297.0M
2025-06-05 1.14 1.14 1.14 1.14 152.5M
2025-06-04 1.14 1.15 1.14 1.14 137.7M
2025-06-03 1.14 1.14 1.13 1.14 147.3M
2025-05-30 1.14 1.14 1.13 1.14 216.4M
2025-05-29 1.14 1.15 1.14 1.15 144.0M
2025-05-28 1.14 1.15 1.14 1.14 140.0M
2025-05-27 1.15 1.15 1.14 1.14 144.7M
2025-05-26 1.16 1.16 1.15 1.15 178.6M
2025-05-23 1.17 1.17 1.16 1.16 207.5M
2025-05-22 1.17 1.17 1.16 1.17 203.5M
2025-05-21 1.16 1.17 1.16 1.17 196.3M
2025-05-20 1.16 1.17 1.15 1.16 154.5M
2025-05-19 1.15 1.15 1.15 1.15 145.5M
2025-05-16 1.16 1.16 1.15 1.16 220.6M
2025-05-15 1.17 1.17 1.16 1.16 205.3M
2025-05-14 1.15 1.18 1.15 1.17 295.4M
2025-05-13 1.16 1.16 1.15 1.15 164.3M
2025-05-12 1.14 1.15 1.14 1.15 139.5M
2025-05-09 1.14 1.14 1.14 1.14 104.0M
2025-05-08 1.13 1.15 1.12 1.14 144.6M
2025-05-07 1.15 1.15 1.13 1.13 220.7M
2025-05-06 1.12 1.12 1.12 1.12 130.0M
2025-04-30 1.11 1.12 1.11 1.11 146.6M
2025-04-29 1.12 1.12 1.11 1.11 151.9M
2025-04-28 1.12 1.12 1.11 1.12 208.5M
2025-04-25 1.12 1.13 1.12 1.12 171.9M
2025-04-24 1.12 1.13 1.12 1.12 139.7M
2025-04-23 1.12 1.12 1.12 1.12 141.4M
2025-04-22 1.11 1.12 1.11 1.11 111.5M
2025-04-21 1.11 1.11 1.10 1.11 112.3M
2025-04-18 1.11 1.11 1.10 1.11 196.5M
2025-04-17 1.10 1.11 1.10 1.11 228.0M
2025-04-16 1.11 1.11 1.09 1.11 171.8M
2025-04-15 1.11 1.11 1.10 1.11 220.2M
2025-04-14 1.11 1.11 1.11 1.11 113.5M
2025-04-11 1.10 1.11 1.09 1.10 236.8M
2025-04-10 1.10 1.11 1.09 1.10 203.7M
2025-04-09 1.07 1.09 1.06 1.08 244.6M
2025-04-08 1.06 1.08 1.06 1.08 278.1M
2025-04-07 1.10 1.10 1.02 1.06 374.8M
2025-04-03 1.14 1.14 1.13 1.14 290.8M
2025-04-02 1.15 1.15 1.14 1.14 267.8M
2025-04-01 1.15 1.16 1.15 1.15 131.2M
2025-03-31 1.16 1.17 1.15 1.15 225.8M
2025-03-28 1.16 1.16 1.16 1.16 195.1M
2025-03-27 1.16 1.17 1.15 1.16 261.8M
2025-03-26 1.16 1.17 1.16 1.16 296.0M
2025-03-25 1.16 1.17 1.16 1.16 168.0M
2025-03-24 1.15 1.16 1.15 1.16 211.1M
2025-03-21 1.17 1.18 1.15 1.15 249.7M
2025-03-20 1.19 1.19 1.17 1.17 288.6M
2025-03-19 1.18 1.19 1.18 1.19 260.6M
2025-03-18 1.18 1.18 1.17 1.18 386.4M
2025-03-17 1.18 1.19 1.17 1.17 438.0M
2025-03-14 1.14 1.18 1.14 1.18 258.7M
2025-03-13 1.14 1.15 1.14 1.14 220.9M
2025-03-12 1.15 1.15 1.14 1.15 217.0M
2025-03-11 1.14 1.15 1.13 1.15 174.7M
2025-03-10 1.15 1.15 1.14 1.15 207.9M
2025-03-07 1.15 1.16 1.15 1.15 567.0M
2025-03-06 1.15 1.16 1.14 1.15 268.0M
2025-03-05 1.13 1.14 1.13 1.14 212.8M
2025-03-04 1.14 1.14 1.13 1.13 188.0M
2025-03-03 1.14 1.15 1.14 1.14 161.4M
2025-02-28 1.16 1.16 1.14 1.14 511.6M
2025-02-27 1.15 1.16 1.15 1.16 298.6M
2025-02-26 1.15 1.16 1.15 1.16 169.9M
2025-02-25 1.15 1.16 1.14 1.15 179.5M
2025-02-24 1.16 1.17 1.16 1.16 214.7M
2025-02-21 1.15 1.17 1.15 1.16 222.9M
2025-02-20 1.15 1.15 1.14 1.15 254.0M
2025-02-19 1.15 1.15 1.14 1.15 135.1M
2025-02-18 1.15 1.16 1.14 1.15 267.9M
2025-02-17 1.16 1.16 1.15 1.15 158.1M
2025-02-14 1.14 1.16 1.14 1.16 315.1M
2025-02-13 1.14 1.15 1.14 1.14 229.6M
2025-02-12 1.13 1.14 1.13 1.14 254.4M
2025-02-11 1.14 1.14 1.13 1.13 190.6M
2025-02-10 1.14 1.14 1.13 1.14 197.2M
2025-02-07 1.12 1.14 1.12 1.14 257.9M
2025-02-06 1.11 1.12 1.10 1.12 212.5M
2025-02-05 1.12 1.12 1.11 1.11 186.4M
2025-01-27 1.12 1.12 1.11 1.12 189.2M
2025-01-24 1.11 1.12 1.11 1.12 193.9M
2025-01-23 1.11 1.13 1.11 1.11 180.5M
2025-01-22 1.12 1.12 1.10 1.11 223.6M
2025-01-21 1.12 1.13 1.12 1.12 188.2M
2025-01-20 1.11 1.13 1.11 1.12 219.3M
2025-01-17 1.11 1.12 1.10 1.11 187.2M
2025-01-16 1.11 1.12 1.10 1.10 259.9M
2025-01-15 1.11 1.11 1.10 1.11 152.4M
2025-01-14 1.09 1.12 1.09 1.12 192.5M
2025-01-13 1.09 1.09 1.08 1.09 224.0M
2025-01-10 1.10 1.10 1.09 1.09 170.7M
2025-01-09 1.10 1.10 1.09 1.10 207.0M
2025-01-08 1.10 1.11 1.09 1.10 316.4M
2025-01-07 1.10 1.11 1.10 1.11 346.3M
2025-01-06 1.11 1.11 1.10 1.10 207.4M
2025-01-03 1.11 1.12 1.10 1.11 313.8M
2025-01-02 1.15 1.15 1.11 1.12 402.0M