Fullgoal CSI Battery Thematic Index ETF (561160)

561160
🏛️ Chine →
0.81
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 0.49 0.50 0.49 0.49 63.3M
2023-12-28 0.46 0.50 0.46 0.49 109.1M
2023-12-27 0.47 0.47 0.46 0.47 51.6M
2023-12-26 0.47 0.47 0.47 0.47 55.0M
2023-12-25 0.47 0.48 0.47 0.47 44.0M
2023-12-22 0.46 0.48 0.45 0.47 77.9M
2023-12-21 0.45 0.46 0.45 0.46 83.0M
2023-12-20 0.46 0.46 0.45 0.45 46.6M
2023-12-19 0.45 0.46 0.45 0.46 45.9M
2023-12-18 0.46 0.46 0.45 0.45 67.5M
2023-12-15 0.46 0.47 0.46 0.46 70.3M
2023-12-14 0.47 0.47 0.46 0.46 54.3M
2023-12-13 0.48 0.48 0.46 0.47 68.7M
2023-12-12 0.48 0.48 0.47 0.48 44.8M
2023-12-11 0.48 0.48 0.47 0.48 63.0M
2023-12-08 0.49 0.49 0.48 0.48 50.2M
2023-12-07 0.48 0.48 0.48 0.48 66.3M
2023-12-06 0.47 0.49 0.47 0.49 89.9M
2023-12-05 0.48 0.49 0.47 0.47 54.4M
2023-12-04 0.49 0.49 0.48 0.48 58.4M
2023-12-01 0.49 0.49 0.48 0.48 59.0M
2023-11-30 0.49 0.50 0.49 0.49 75.6M
2023-11-29 0.50 0.50 0.49 0.49 56.1M
2023-11-28 0.49 0.50 0.49 0.50 47.1M
2023-11-27 0.50 0.50 0.49 0.49 52.2M
2023-11-24 0.51 0.51 0.50 0.50 53.2M
2023-11-23 0.50 0.51 0.50 0.51 61.3M
2023-11-22 0.52 0.52 0.50 0.50 56.5M
2023-11-21 0.52 0.53 0.52 0.52 65.4M
2023-11-20 0.52 0.52 0.51 0.52 53.4M
2023-11-17 0.52 0.52 0.51 0.52 48.6M
2023-11-16 0.53 0.53 0.52 0.52 66.3M
2023-11-15 0.53 0.53 0.53 0.53 86.9M
2023-11-14 0.53 0.53 0.52 0.52 70.7M
2023-11-13 0.53 0.53 0.52 0.52 43.2M
2023-11-10 0.53 0.53 0.52 0.52 52.7M
2023-11-09 0.53 0.53 0.53 0.53 66.1M
2023-11-08 0.53 0.53 0.52 0.53 69.0M
2023-11-07 0.53 0.53 0.52 0.53 54.7M
2023-11-06 0.51 0.53 0.51 0.53 89.7M
2023-11-03 0.50 0.51 0.50 0.51 75.4M
2023-11-02 0.51 0.51 0.50 0.50 76.2M
2023-11-01 0.51 0.51 0.50 0.51 65.1M
2023-10-31 0.52 0.52 0.51 0.51 52.2M
2023-10-30 0.51 0.52 0.51 0.52 96.7M
2023-10-27 0.49 0.51 0.48 0.51 131.0M
2023-10-26 0.49 0.49 0.47 0.49 107.0M
2023-10-25 0.50 0.50 0.49 0.49 81.0M
2023-10-24 0.49 0.50 0.49 0.49 85.2M
2023-10-23 0.50 0.50 0.49 0.49 89.9M
2023-10-20 0.50 0.51 0.49 0.50 91.8M
2023-10-19 0.51 0.51 0.50 0.50 60.9M
2023-10-18 0.51 0.51 0.50 0.50 63.3M
2023-10-17 0.51 0.52 0.51 0.51 75.3M
2023-10-16 0.52 0.52 0.51 0.51 61.0M
2023-10-13 0.53 0.53 0.52 0.52 80.6M
2023-10-12 0.52 0.53 0.52 0.53 123.3M
2023-10-11 0.52 0.53 0.52 0.52 135.6M
2023-10-10 0.52 0.53 0.52 0.52 57.9M
2023-10-09 0.52 0.53 0.52 0.52 53.1M
2023-09-28 0.52 0.53 0.52 0.52 45.8M
2023-09-27 0.52 0.53 0.52 0.52 72.7M
2023-09-26 0.52 0.52 0.52 0.52 57.5M
2023-09-25 0.52 0.53 0.52 0.52 60.5M
2023-09-22 0.52 0.53 0.51 0.53 76.7M
2023-09-21 0.52 0.52 0.51 0.52 44.5M
2023-09-20 0.53 0.53 0.52 0.52 42.6M
2023-09-19 0.53 0.53 0.52 0.53 38.6M
2023-09-18 0.52 0.54 0.52 0.53 76.3M
2023-09-15 0.53 0.53 0.52 0.53 64.9M
2023-09-14 0.54 0.54 0.53 0.53 65.1M
2023-09-13 0.55 0.55 0.54 0.54 83.0M
2023-09-12 0.55 0.55 0.54 0.55 50.7M
2023-09-11 0.54 0.55 0.54 0.55 53.4M
2023-09-08 0.55 0.55 0.54 0.54 125.3M
2023-09-07 0.56 0.56 0.55 0.55 138.6M
2023-09-06 0.57 0.57 0.56 0.56 79.0M
2023-09-05 0.57 0.57 0.56 0.57 44.9M
2023-09-04 0.57 0.57 0.56 0.57 67.6M
2023-09-01 0.57 0.57 0.56 0.57 53.7M
2023-08-31 0.57 0.57 0.56 0.57 62.7M
2023-08-30 0.57 0.58 0.57 0.57 56.6M
2023-08-29 0.55 0.58 0.55 0.57 121.2M
2023-08-28 0.57 0.58 0.55 0.55 224.0M
2023-08-25 0.56 0.56 0.55 0.55 53.1M
2023-08-24 0.56 0.57 0.55 0.56 132.7M
2023-08-23 0.57 0.57 0.55 0.55 71.0M
2023-08-22 0.58 0.58 0.56 0.57 72.6M
2023-08-21 0.60 0.60 0.58 0.58 187.5M
2023-08-18 0.60 0.61 0.59 0.59 51.0M
2023-08-17 0.60 0.60 0.59 0.60 65.1M
2023-08-16 0.60 0.61 0.60 0.60 60.2M
2023-08-15 0.61 0.61 0.60 0.60 71.9M
2023-08-14 0.62 0.62 0.60 0.61 80.8M
2023-08-11 0.64 0.64 0.62 0.62 70.1M
2023-08-10 0.64 0.64 0.63 0.64 71.5M
2023-08-09 0.63 0.64 0.63 0.63 66.2M
2023-08-08 0.64 0.64 0.63 0.63 71.8M
2023-08-07 0.64 0.64 0.63 0.64 48.6M
2023-08-04 0.64 0.64 0.63 0.64 80.1M
2023-08-03 0.62 0.63 0.62 0.63 59.1M
2023-08-02 0.63 0.63 0.63 0.63 53.0M
2023-08-01 0.63 0.64 0.63 0.63 62.8M
2023-07-31 0.62 0.64 0.62 0.63 118.3M
2023-07-28 0.62 0.63 0.61 0.62 106.1M
2023-07-27 0.62 0.63 0.62 0.62 99.2M
2023-07-26 0.62 0.62 0.62 0.62 77.3M
2023-07-25 0.61 0.62 0.61 0.62 110.2M
2023-07-24 0.62 0.62 0.61 0.61 88.3M
2023-07-21 0.62 0.62 0.62 0.62 65.0M
2023-07-20 0.63 0.64 0.62 0.62 61.6M
2023-07-19 0.64 0.64 0.62 0.63 66.9M
2023-07-18 0.64 0.64 0.63 0.64 58.0M
2023-07-17 0.65 0.65 0.64 0.64 45.7M
2023-07-14 0.66 0.66 0.65 0.65 70.8M
2023-07-13 0.66 0.67 0.66 0.66 59.3M
2023-07-12 0.66 0.66 0.65 0.66 97.6M
2023-07-11 0.65 0.66 0.65 0.66 71.0M
2023-07-10 0.64 0.66 0.64 0.65 65.3M
2023-07-07 0.65 0.65 0.64 0.64 53.8M
2023-07-06 0.65 0.66 0.65 0.65 135.8M
2023-07-05 0.66 0.66 0.65 0.66 141.4M
2023-07-04 0.66 0.67 0.66 0.66 54.5M
2023-07-03 0.65 0.67 0.65 0.66 99.5M
2023-06-30 0.63 0.66 0.63 0.65 90.3M
2023-06-29 0.64 0.65 0.63 0.64 68.5M
2023-06-28 0.64 0.64 0.63 0.64 42.2M
2023-06-27 0.64 0.64 0.63 0.64 44.5M
2023-06-26 0.62 0.65 0.62 0.64 61.5M
2023-06-21 0.64 0.65 0.63 0.64 60.1M
2023-06-20 0.64 0.65 0.64 0.64 63.2M
2023-06-19 0.65 0.65 0.64 0.64 50.0M
2023-06-16 0.64 0.65 0.64 0.65 85.9M
2023-06-15 0.61 0.64 0.61 0.64 125.4M
2023-06-14 0.62 0.62 0.61 0.61 70.1M
2023-06-13 0.62 0.62 0.61 0.62 34.8M
2023-06-12 0.61 0.62 0.61 0.62 71.3M
2023-06-09 0.61 0.62 0.61 0.61 61.3M
2023-06-08 0.61 0.62 0.61 0.61 75.1M
2023-06-07 0.63 0.63 0.61 0.61 87.8M
2023-06-06 0.63 0.63 0.62 0.63 67.3M
2023-06-05 0.65 0.65 0.63 0.63 78.8M
2023-06-02 0.63 0.65 0.63 0.64 101.8M
2023-06-01 0.63 0.64 0.63 0.63 82.0M
2023-05-31 0.64 0.64 0.63 0.63 105.8M
2023-05-30 0.63 0.64 0.63 0.64 73.8M
2023-05-29 0.65 0.65 0.63 0.63 97.0M
2023-05-26 0.66 0.66 0.64 0.65 86.2M
2023-05-25 0.65 0.66 0.65 0.66 85.8M
2023-05-24 0.65 0.66 0.65 0.66 94.2M
2023-05-23 0.66 0.67 0.66 0.66 83.4M
2023-05-22 0.66 0.67 0.66 0.66 77.4M
2023-05-19 0.66 0.67 0.66 0.66 61.0M
2023-05-18 0.68 0.68 0.66 0.67 99.6M
2023-05-17 0.68 0.68 0.67 0.67 58.0M
2023-05-16 0.68 0.68 0.67 0.68 68.6M
2023-05-15 0.65 0.68 0.65 0.68 119.3M
2023-05-12 0.66 0.67 0.65 0.65 66.9M
2023-05-11 0.65 0.67 0.65 0.66 95.6M
2023-05-10 0.63 0.66 0.63 0.65 95.4M
2023-05-09 0.65 0.65 0.63 0.63 91.8M
2023-05-08 0.65 0.65 0.64 0.65 59.6M
2023-05-05 0.65 0.65 0.64 0.64 64.1M
2023-05-04 0.65 0.67 0.65 0.66 60.8M
2023-04-28 0.67 0.67 0.65 0.66 90.4M
2023-04-27 0.66 0.67 0.66 0.67 67.3M
2023-04-26 0.62 0.67 0.62 0.67 148.4M
2023-04-25 0.65 0.65 0.62 0.62 108.8M
2023-04-24 0.67 0.67 0.64 0.65 114.9M
2023-04-21 0.67 0.68 0.66 0.67 102.1M
2023-04-20 0.69 0.69 0.67 0.67 118.8M
2023-04-19 0.70 0.70 0.69 0.69 66.6M
2023-04-18 0.69 0.70 0.69 0.70 88.3M
2023-04-17 0.69 0.70 0.68 0.69 70.9M
2023-04-14 0.67 0.69 0.67 0.69 131.7M
2023-04-13 0.68 0.68 0.67 0.67 87.0M
2023-04-12 0.69 0.69 0.67 0.68 81.0M
2023-04-11 0.69 0.70 0.68 0.69 111.7M
2023-04-10 0.67 0.69 0.67 0.69 115.4M
2023-04-07 0.67 0.68 0.67 0.67 54.6M
2023-04-06 0.67 0.67 0.66 0.67 55.8M
2023-04-04 0.69 0.69 0.66 0.67 93.3M
2023-04-03 0.69 0.69 0.68 0.69 57.6M
2023-03-31 0.68 0.70 0.68 0.69 68.2M
2023-03-30 0.68 0.68 0.67 0.68 81.1M
2023-03-29 0.68 0.69 0.68 0.68 64.2M
2023-03-28 0.69 0.69 0.68 0.68 52.4M
2023-03-27 0.68 0.69 0.68 0.69 74.1M
2023-03-24 0.68 0.68 0.67 0.68 61.4M
2023-03-23 0.68 0.68 0.67 0.68 86.2M
2023-03-22 0.68 0.69 0.68 0.68 69.6M
2023-03-21 0.66 0.68 0.66 0.68 74.5M
2023-03-20 0.66 0.67 0.65 0.66 62.0M
2023-03-17 0.66 0.67 0.65 0.66 72.9M
2023-03-16 0.67 0.68 0.66 0.66 70.9M
2023-03-15 0.69 0.70 0.68 0.68 58.6M
2023-03-14 0.69 0.70 0.67 0.68 85.2M
2023-03-13 0.70 0.71 0.69 0.70 57.1M
2023-03-10 0.71 0.71 0.70 0.71 70.6M
2023-03-09 0.71 0.72 0.71 0.71 40.5M
2023-03-08 0.72 0.72 0.71 0.71 51.8M
2023-03-07 0.72 0.73 0.72 0.72 48.4M
2023-03-06 0.72 0.73 0.70 0.73 73.3M
2023-03-03 0.72 0.72 0.71 0.72 60.9M
2023-03-02 0.73 0.73 0.72 0.72 80.0M
2023-03-01 0.74 0.74 0.73 0.73 55.1M
2023-02-28 0.74 0.74 0.73 0.74 37.2M
2023-02-27 0.73 0.74 0.73 0.73 38.6M
2023-02-24 0.75 0.75 0.73 0.74 50.0M
2023-02-23 0.74 0.75 0.74 0.75 40.3M
2023-02-22 0.74 0.75 0.74 0.74 51.0M
2023-02-21 0.74 0.75 0.74 0.75 45.6M
2023-02-20 0.75 0.75 0.73 0.74 53.7M
2023-02-17 0.76 0.76 0.74 0.74 49.3M
2023-02-16 0.78 0.78 0.75 0.76 57.2M
2023-02-15 0.78 0.79 0.77 0.78 36.2M
2023-02-14 0.78 0.79 0.77 0.78 41.6M
2023-02-13 0.78 0.79 0.78 0.78 26.4M
2023-02-10 0.79 0.79 0.78 0.78 28.6M
2023-02-09 0.79 0.79 0.78 0.79 43.6M
2023-02-08 0.79 0.79 0.78 0.79 37.0M
2023-02-07 0.79 0.79 0.78 0.79 45.3M
2023-02-06 0.79 0.79 0.78 0.79 47.4M
2023-02-03 0.81 0.81 0.79 0.80 53.0M
2023-02-02 0.82 0.82 0.80 0.81 35.3M
2023-02-01 0.81 0.82 0.80 0.81 43.5M
2023-01-31 0.81 0.81 0.80 0.81 39.6M
2023-01-30 0.81 0.82 0.80 0.80 75.7M
2023-01-20 0.77 0.79 0.77 0.78 44.3M
2023-01-19 0.78 0.78 0.77 0.77 37.5M
2023-01-18 0.77 0.78 0.77 0.78 43.5M
2023-01-17 0.77 0.78 0.77 0.77 29.2M
2023-01-16 0.77 0.78 0.76 0.77 34.0M
2023-01-13 0.77 0.78 0.76 0.77 44.2M
2023-01-12 0.76 0.78 0.76 0.77 32.5M
2023-01-11 0.77 0.78 0.76 0.76 27.8M
2023-01-10 0.76 0.78 0.76 0.77 48.3M
2023-01-09 0.76 0.78 0.76 0.76 38.2M
2023-01-06 0.74 0.77 0.74 0.76 68.5M
2023-01-05 0.72 0.75 0.72 0.74 62.7M
2023-01-04 0.73 0.73 0.71 0.72 35.5M
2023-01-03 0.73 0.74 0.71 0.73 33.7M