Guotai CSI All Share Software Index ETF (515230)

515230
🏛️ 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 0.97 0.98 0.95 0.95 168.3M
2025-09-25 0.96 0.99 0.96 0.98 212.9M
2025-09-24 0.93 0.96 0.92 0.96 199.2M
2025-09-23 0.96 0.96 0.91 0.93 265.0M
2025-09-22 0.95 0.96 0.95 0.96 160.6M
2025-09-19 0.96 0.97 0.95 0.95 145.1M
2025-09-18 0.98 0.99 0.95 0.96 251.5M
2025-09-17 0.97 0.99 0.96 0.98 153.9M
2025-09-16 0.96 0.97 0.95 0.97 132.3M
2025-09-15 0.96 0.97 0.96 0.96 113.4M
2025-09-12 0.97 0.98 0.96 0.96 176.3M
2025-09-11 0.93 0.97 0.92 0.96 224.1M
2025-09-10 0.92 0.94 0.92 0.93 105.3M
2025-09-09 0.95 0.95 0.92 0.93 90.4M
2025-09-08 0.93 0.95 0.93 0.95 124.7M
2025-09-05 0.92 0.94 0.91 0.94 156.0M
2025-09-04 0.95 0.96 0.91 0.92 194.4M
2025-09-03 0.99 0.99 0.94 0.95 251.4M
2025-09-02 1.02 1.02 0.98 0.98 228.3M
2025-09-01 1.03 1.04 1.01 1.02 156.5M
2025-08-29 1.05 1.05 1.02 1.03 207.8M
2025-08-28 1.01 1.05 1.00 1.05 282.2M
2025-08-27 1.04 1.06 1.02 1.02 263.2M
2025-08-26 1.01 1.04 1.01 1.03 153.6M
2025-08-25 1.03 1.03 1.01 1.02 250.4M
2025-08-22 0.96 1.02 0.96 1.01 231.7M
2025-08-21 0.97 0.98 0.96 0.97 158.4M
2025-08-20 0.95 0.97 0.94 0.97 174.4M
2025-08-19 0.96 0.98 0.96 0.96 144.1M
2025-08-18 0.93 0.98 0.93 0.96 215.4M
2025-08-15 0.89 0.93 0.89 0.93 221.8M
2025-08-14 0.90 0.92 0.89 0.89 221.3M
2025-08-13 0.89 0.90 0.89 0.90 175.9M
2025-08-12 0.89 0.90 0.88 0.89 140.4M
2025-08-11 0.87 0.89 0.87 0.89 262.3M
2025-08-08 0.89 0.89 0.87 0.87 272.0M
2025-08-07 0.91 0.91 0.89 0.90 180.3M
2025-08-06 0.89 0.90 0.89 0.90 108.1M
2025-08-05 0.89 0.90 0.88 0.89 102.4M
2025-08-04 0.88 0.90 0.88 0.89 141.2M
2025-08-01 0.89 0.90 0.87 0.89 201.8M
2025-07-31 0.88 0.91 0.88 0.89 439.7M
2025-07-30 0.90 0.90 0.88 0.88 282.8M
2025-07-29 0.88 0.90 0.88 0.90 197.0M
2025-07-28 0.89 0.89 0.88 0.89 95.0M
2025-07-25 0.88 0.89 0.88 0.89 137.5M
2025-07-24 0.86 0.88 0.86 0.88 153.8M
2025-07-23 0.86 0.88 0.86 0.87 207.8M
2025-07-22 0.87 0.87 0.86 0.86 171.8M
2025-07-21 0.87 0.87 0.86 0.87 140.7M
2025-07-18 0.87 0.88 0.87 0.87 153.7M
2025-07-17 0.85 0.87 0.85 0.87 141.9M
2025-07-16 0.86 0.86 0.85 0.85 134.8M
2025-07-15 0.84 0.86 0.83 0.86 170.5M
2025-07-14 0.85 0.85 0.84 0.84 156.2M
2025-07-11 0.84 0.87 0.83 0.86 311.0M
2025-07-10 0.84 0.85 0.83 0.84 85.7M
2025-07-09 0.84 0.85 0.84 0.84 127.6M
2025-07-08 0.82 0.84 0.82 0.84 102.6M
2025-07-07 0.82 0.83 0.82 0.83 73.5M
2025-07-04 0.82 0.84 0.81 0.83 151.1M
2025-07-03 0.82 0.83 0.82 0.82 72.5M
2025-07-02 0.83 0.83 0.82 0.82 89.8M
2025-07-01 0.85 0.85 0.83 0.83 122.2M
2025-06-30 0.84 0.85 0.84 0.85 223.8M
2025-06-27 0.84 0.86 0.83 0.84 109.3M
2025-06-26 0.84 0.85 0.83 0.84 158.6M
2025-06-25 0.80 0.85 0.80 0.84 260.9M
2025-06-24 0.79 0.81 0.78 0.80 135.7M
2025-06-23 0.76 0.79 0.76 0.79 110.5M
2025-06-20 0.78 0.78 0.77 0.77 87.3M
2025-06-19 0.80 0.81 0.78 0.79 88.2M
2025-06-18 0.80 0.80 0.79 0.80 73.8M
2025-06-17 0.80 0.81 0.80 0.80 97.0M
2025-06-16 0.78 0.80 0.78 0.80 89.5M
2025-06-13 0.79 0.79 0.78 0.78 65.9M
2025-06-12 0.79 0.80 0.79 0.79 58.7M
2025-06-11 0.79 0.81 0.79 0.80 70.0M
2025-06-10 0.82 0.82 0.79 0.79 121.5M
2025-06-09 0.81 0.82 0.80 0.82 82.8M
2025-06-06 0.81 0.81 0.80 0.81 81.2M
2025-06-05 0.79 0.82 0.79 0.81 131.3M
2025-06-04 0.79 0.79 0.78 0.79 63.9M
2025-06-03 0.78 0.80 0.78 0.79 69.3M
2025-05-30 0.79 0.79 0.78 0.78 80.6M
2025-05-29 0.77 0.80 0.77 0.79 131.2M
2025-05-28 0.77 0.78 0.76 0.77 55.4M
2025-05-27 0.78 0.78 0.77 0.77 45.5M
2025-05-26 0.78 0.78 0.77 0.78 72.8M
2025-05-23 0.79 0.79 0.77 0.77 77.3M
2025-05-22 0.79 0.80 0.79 0.79 60.8M
2025-05-21 0.80 0.80 0.79 0.79 42.3M
2025-05-20 0.80 0.80 0.79 0.80 68.7M
2025-05-19 0.80 0.80 0.79 0.80 65.7M
2025-05-16 0.80 0.80 0.80 0.80 55.2M
2025-05-15 0.82 0.82 0.80 0.80 94.9M
2025-05-14 0.82 0.84 0.81 0.83 123.6M
2025-05-13 0.83 0.83 0.82 0.82 85.9M
2025-05-12 0.82 0.83 0.81 0.83 88.2M
2025-05-09 0.83 0.83 0.81 0.81 135.0M
2025-05-08 0.82 0.83 0.82 0.83 130.3M
2025-05-07 0.85 0.85 0.82 0.83 168.5M
2025-05-06 0.81 0.83 0.81 0.83 158.8M
2025-04-30 0.79 0.81 0.78 0.80 129.9M
2025-04-29 0.78 0.79 0.77 0.78 95.9M
2025-04-28 0.78 0.79 0.78 0.78 99.5M
2025-04-25 0.78 0.79 0.77 0.79 116.8M
2025-04-24 0.79 0.79 0.77 0.78 98.2M
2025-04-23 0.80 0.80 0.79 0.79 96.7M
2025-04-22 0.80 0.80 0.79 0.79 91.1M
2025-04-21 0.78 0.80 0.77 0.80 103.9M
2025-04-18 0.78 0.79 0.77 0.78 92.8M
2025-04-17 0.77 0.79 0.77 0.78 117.0M
2025-04-16 0.77 0.78 0.76 0.77 76.4M
2025-04-15 0.79 0.79 0.77 0.78 97.2M
2025-04-14 0.79 0.80 0.79 0.79 107.1M
2025-04-11 0.77 0.79 0.77 0.79 119.8M
2025-04-10 0.79 0.80 0.78 0.78 130.0M
2025-04-09 0.73 0.78 0.71 0.77 172.3M
2025-04-08 0.74 0.76 0.72 0.74 155.2M
2025-04-07 0.78 0.80 0.75 0.75 162.4M
2025-04-03 0.83 0.84 0.83 0.83 89.4M
2025-04-02 0.83 0.84 0.83 0.83 82.1M
2025-04-01 0.84 0.85 0.83 0.83 101.3M
2025-03-31 0.83 0.84 0.82 0.84 116.7M
2025-03-28 0.85 0.85 0.84 0.84 84.8M
2025-03-27 0.85 0.86 0.84 0.85 101.3M
2025-03-26 0.85 0.86 0.85 0.85 78.8M
2025-03-25 0.86 0.86 0.84 0.85 104.2M
2025-03-24 0.88 0.88 0.84 0.86 143.0M
2025-03-21 0.90 0.90 0.87 0.87 119.6M
2025-03-20 0.91 0.92 0.90 0.90 105.3M
2025-03-19 0.93 0.93 0.91 0.91 106.0M
2025-03-18 0.93 0.94 0.92 0.93 108.2M
2025-03-17 0.93 0.94 0.92 0.93 210.6M
2025-03-14 0.91 0.93 0.91 0.93 142.7M
2025-03-13 0.93 0.93 0.90 0.91 143.3M
2025-03-12 0.94 0.95 0.93 0.93 135.0M
2025-03-11 0.91 0.93 0.90 0.93 140.8M
2025-03-10 0.95 0.95 0.92 0.93 210.3M
2025-03-07 0.98 0.98 0.95 0.96 273.1M
2025-03-06 0.94 0.99 0.93 0.98 281.0M
2025-03-05 0.91 0.92 0.90 0.92 141.8M
2025-03-04 0.89 0.91 0.88 0.91 111.2M
2025-03-03 0.90 0.92 0.88 0.90 127.3M
2025-02-28 0.93 0.94 0.88 0.89 174.1M
2025-02-27 0.96 0.97 0.92 0.94 191.4M
2025-02-26 0.96 0.97 0.95 0.96 146.9M
2025-02-25 0.95 0.98 0.94 0.96 184.1M
2025-02-24 0.98 0.99 0.96 0.98 192.9M
2025-02-21 0.95 0.99 0.93 0.98 317.4M
2025-02-20 0.94 0.95 0.93 0.94 137.7M
2025-02-19 0.92 0.95 0.91 0.95 211.2M
2025-02-18 0.95 0.96 0.91 0.92 208.5M
2025-02-17 0.98 0.99 0.95 0.96 249.3M
2025-02-14 0.92 0.96 0.91 0.96 262.4M
2025-02-13 0.94 0.95 0.92 0.92 252.8M
2025-02-12 0.90 0.94 0.90 0.94 231.4M
2025-02-11 0.92 0.93 0.90 0.91 297.5M
2025-02-10 0.90 0.92 0.90 0.92 259.8M
2025-02-07 0.86 0.91 0.86 0.89 352.2M
2025-02-06 0.84 0.87 0.83 0.87 338.1M
2025-02-05 0.82 0.85 0.81 0.85 417.8M
2025-01-27 0.81 0.81 0.78 0.78 223.0M
2025-01-24 0.75 0.79 0.75 0.79 222.9M
2025-01-23 0.76 0.78 0.75 0.75 130.4M
2025-01-22 0.76 0.76 0.75 0.75 70.2M
2025-01-21 0.76 0.76 0.75 0.76 100.9M
2025-01-20 0.76 0.76 0.75 0.76 100.9M
2025-01-17 0.75 0.76 0.74 0.75 128.5M
2025-01-16 0.75 0.77 0.75 0.75 158.2M
2025-01-15 0.76 0.76 0.74 0.75 113.6M
2025-01-14 0.71 0.76 0.71 0.76 202.6M
2025-01-13 0.69 0.72 0.69 0.71 112.0M
2025-01-10 0.72 0.73 0.70 0.70 116.3M
2025-01-09 0.71 0.73 0.71 0.72 113.4M
2025-01-08 0.72 0.72 0.69 0.71 114.3M
2025-01-07 0.71 0.72 0.71 0.72 118.1M
2025-01-06 0.71 0.72 0.70 0.71 115.5M
2025-01-03 0.75 0.75 0.71 0.71 154.8M
2025-01-02 0.78 0.78 0.73 0.74 174.2M