Guotai CSI Computer Theme ETF (512720)

512720
🏛️ Chine →
1.30
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 0.93 0.94 0.93 0.94 89.9M
2023-12-28 0.90 0.94 0.89 0.93 85.3M
2023-12-27 0.90 0.91 0.90 0.90 81.9M
2023-12-26 0.92 0.92 0.89 0.90 62.0M
2023-12-25 0.93 0.93 0.91 0.92 46.8M
2023-12-22 0.99 0.99 0.96 0.96 82.2M
2023-12-21 0.98 1.00 0.97 0.99 83.3M
2023-12-20 1.01 1.01 0.98 0.98 74.0M
2023-12-19 1.00 1.02 1.00 1.01 66.6M
2023-12-18 1.02 1.02 1.00 1.00 67.0M
2023-12-15 1.03 1.03 1.02 1.02 77.3M
2023-12-14 1.04 1.05 1.03 1.03 78.3M
2023-12-13 1.05 1.06 1.03 1.04 67.0M
2023-12-12 1.05 1.06 1.05 1.05 60.2M
2023-12-11 1.03 1.06 1.02 1.05 130.0M
2023-12-08 1.01 1.04 1.01 1.03 99.6M
2023-12-07 1.00 1.02 1.00 1.01 77.6M
2023-12-06 0.99 1.01 0.99 1.01 84.8M
2023-12-05 1.03 1.04 1.00 1.00 174.9M
2023-12-04 1.03 1.05 1.03 1.04 68.4M
2023-12-01 1.01 1.04 1.00 1.04 94.6M
2023-11-30 1.01 1.02 1.00 1.01 42.2M
2023-11-29 1.03 1.03 1.01 1.02 53.4M
2023-11-28 1.02 1.03 1.02 1.03 56.3M
2023-11-27 1.03 1.03 1.02 1.02 104.5M
2023-11-24 1.06 1.06 1.02 1.03 157.8M
2023-11-23 1.04 1.06 1.03 1.06 65.5M
2023-11-22 1.06 1.07 1.05 1.05 69.9M
2023-11-21 1.08 1.08 1.06 1.06 94.3M
2023-11-20 1.07 1.09 1.06 1.08 63.7M
2023-11-17 1.06 1.07 1.06 1.06 47.7M
2023-11-16 1.07 1.08 1.06 1.06 110.0M
2023-11-15 1.09 1.09 1.07 1.08 87.0M
2023-11-14 1.07 1.08 1.06 1.07 68.1M
2023-11-13 1.05 1.08 1.05 1.07 73.1M
2023-11-10 1.05 1.05 1.04 1.05 63.1M
2023-11-09 1.05 1.07 1.05 1.06 126.8M
2023-11-08 1.05 1.07 1.05 1.06 138.6M
2023-11-07 1.04 1.05 1.03 1.05 161.1M
2023-11-06 1.02 1.04 1.01 1.04 124.2M
2023-11-03 0.98 1.01 0.98 1.01 77.8M
2023-11-02 0.99 1.00 0.98 0.98 57.9M
2023-11-01 1.00 1.01 0.99 0.99 72.0M
2023-10-31 1.01 1.01 0.99 1.00 139.7M
2023-10-30 0.99 1.01 0.98 1.00 87.0M
2023-10-27 0.98 1.00 0.98 0.99 67.8M
2023-10-26 0.98 0.99 0.97 0.99 48.0M
2023-10-25 0.98 1.00 0.98 0.99 77.8M
2023-10-24 0.97 0.98 0.96 0.97 60.1M
2023-10-23 0.98 0.99 0.96 0.97 78.3M
2023-10-20 1.01 1.01 0.98 0.98 91.7M
2023-10-19 1.02 1.04 1.01 1.01 56.2M
2023-10-18 1.04 1.04 1.01 1.03 67.7M
2023-10-17 1.05 1.05 1.04 1.04 65.7M
2023-10-16 1.06 1.06 1.04 1.05 56.8M
2023-10-13 1.07 1.07 1.06 1.06 59.4M
2023-10-12 1.09 1.09 1.07 1.08 61.2M
2023-10-11 1.07 1.09 1.06 1.08 105.6M
2023-10-10 1.06 1.07 1.06 1.06 58.6M
2023-10-09 1.05 1.07 1.04 1.06 72.5M
2023-09-28 1.06 1.06 1.05 1.05 46.2M
2023-09-27 1.05 1.06 1.05 1.05 110.7M
2023-09-26 1.04 1.07 1.04 1.05 94.2M
2023-09-25 1.07 1.07 1.04 1.04 86.7M
2023-09-22 1.06 1.11 1.06 1.11 65.9M
2023-09-21 1.06 1.08 1.06 1.07 61.7M
2023-09-20 1.07 1.08 1.07 1.07 93.3M
2023-09-19 1.09 1.09 1.07 1.07 56.9M
2023-09-18 1.08 1.11 1.08 1.09 71.5M
2023-09-15 1.11 1.11 1.09 1.09 39.2M
2023-09-14 1.11 1.12 1.10 1.10 63.0M
2023-09-13 1.14 1.14 1.11 1.11 66.7M
2023-09-12 1.14 1.16 1.14 1.15 44.0M
2023-09-11 1.13 1.17 1.12 1.15 89.1M
2023-09-08 1.13 1.14 1.12 1.13 86.6M
2023-09-07 1.16 1.16 1.13 1.14 55.6M
2023-09-06 1.16 1.16 1.14 1.16 49.0M
2023-09-05 1.17 1.18 1.16 1.16 61.2M
2023-09-04 1.17 1.18 1.16 1.18 81.9M
2023-09-01 1.17 1.17 1.16 1.17 68.9M
2023-08-31 1.18 1.18 1.16 1.18 110.9M
2023-08-30 1.15 1.18 1.15 1.18 79.9M
2023-08-29 1.11 1.16 1.10 1.15 58.6M
2023-08-28 1.17 1.18 1.10 1.11 118.7M
2023-08-25 1.13 1.13 1.09 1.10 124.4M
2023-08-24 1.15 1.16 1.14 1.14 64.8M
2023-08-23 1.18 1.18 1.14 1.14 82.1M
2023-08-22 1.17 1.19 1.15 1.18 104.2M
2023-08-21 1.16 1.18 1.15 1.16 93.6M
2023-08-18 1.19 1.21 1.16 1.16 101.3M
2023-08-17 1.18 1.20 1.17 1.19 72.1M
2023-08-16 1.23 1.23 1.19 1.19 83.0M
2023-08-15 1.25 1.25 1.21 1.23 84.0M
2023-08-14 1.22 1.25 1.21 1.25 88.0M
2023-08-11 1.26 1.27 1.23 1.23 105.0M
2023-08-10 1.26 1.26 1.25 1.26 69.9M
2023-08-09 1.28 1.29 1.26 1.26 77.2M
2023-08-08 1.29 1.30 1.28 1.28 65.1M
2023-08-07 1.30 1.31 1.29 1.29 99.5M
2023-08-04 1.26 1.30 1.26 1.30 141.2M
2023-08-03 1.25 1.27 1.25 1.26 72.6M
2023-08-02 1.26 1.27 1.25 1.26 76.5M
2023-08-01 1.27 1.27 1.25 1.26 81.8M
2023-07-31 1.24 1.27 1.24 1.27 126.2M
2023-07-28 1.21 1.25 1.21 1.25 105.9M
2023-07-27 1.23 1.23 1.21 1.22 86.6M
2023-07-26 1.24 1.24 1.22 1.23 58.6M
2023-07-25 1.23 1.26 1.23 1.25 70.5M
2023-07-24 1.21 1.24 1.21 1.23 62.3M
2023-07-21 1.22 1.23 1.21 1.22 66.7M
2023-07-20 1.27 1.27 1.22 1.23 107.5M
2023-07-19 1.27 1.28 1.26 1.26 55.1M
2023-07-18 1.29 1.29 1.26 1.27 63.6M
2023-07-17 1.29 1.30 1.28 1.28 67.9M
2023-07-14 1.26 1.30 1.26 1.28 132.9M
2023-07-13 1.25 1.27 1.24 1.26 69.0M
2023-07-12 1.28 1.29 1.25 1.25 68.4M
2023-07-11 1.27 1.29 1.27 1.29 61.6M
2023-07-10 1.27 1.28 1.27 1.27 57.0M
2023-07-07 1.29 1.29 1.25 1.28 101.2M
2023-07-06 1.29 1.32 1.29 1.30 76.0M
2023-07-05 1.32 1.33 1.29 1.29 100.0M
2023-07-04 1.30 1.33 1.29 1.32 70.7M
2023-07-03 1.31 1.31 1.27 1.30 60.1M
2023-06-30 1.30 1.32 1.29 1.31 74.9M
2023-06-29 1.29 1.32 1.29 1.30 106.1M
2023-06-28 1.34 1.34 1.27 1.30 105.8M
2023-06-27 1.34 1.36 1.33 1.35 81.9M
2023-06-26 1.40 1.41 1.34 1.35 122.4M
2023-06-21 1.47 1.48 1.42 1.42 96.1M
2023-06-20 1.43 1.49 1.43 1.48 156.5M
2023-06-19 1.41 1.45 1.40 1.45 96.0M
2023-06-16 1.35 1.42 1.35 1.42 111.1M
2023-06-15 1.38 1.38 1.35 1.36 103.4M
2023-06-14 1.37 1.38 1.35 1.38 143.4M
2023-06-13 1.32 1.38 1.30 1.37 166.9M
2023-06-12 1.31 1.33 1.31 1.32 88.8M
2023-06-09 1.30 1.32 1.28 1.31 120.5M
2023-06-08 1.30 1.31 1.27 1.30 163.4M
2023-06-07 1.30 1.32 1.29 1.31 105.8M
2023-06-06 1.34 1.34 1.29 1.30 151.3M
2023-06-05 1.34 1.35 1.33 1.34 102.4M
2023-06-02 1.34 1.35 1.33 1.34 141.0M
2023-06-01 1.30 1.35 1.28 1.34 175.6M
2023-05-31 1.28 1.30 1.28 1.30 180.9M
2023-05-30 1.25 1.29 1.23 1.28 183.8M
2023-05-29 1.26 1.27 1.24 1.25 120.6M
2023-05-26 1.23 1.26 1.23 1.26 115.9M
2023-05-25 1.23 1.25 1.21 1.23 121.4M
2023-05-24 1.24 1.25 1.23 1.23 104.7M
2023-05-23 1.26 1.27 1.25 1.25 82.3M
2023-05-22 1.28 1.28 1.25 1.27 69.5M
2023-05-19 1.29 1.29 1.27 1.28 106.6M
2023-05-18 1.25 1.29 1.24 1.28 145.7M
2023-05-17 1.24 1.26 1.23 1.25 122.6M
2023-05-16 1.27 1.27 1.24 1.24 163.2M
2023-05-15 1.27 1.28 1.24 1.27 62.0M
2023-05-12 1.27 1.29 1.26 1.27 58.2M
2023-05-11 1.30 1.31 1.28 1.28 60.3M
2023-05-10 1.31 1.33 1.29 1.30 117.1M
2023-05-09 1.32 1.35 1.32 1.32 387.8M
2023-05-08 1.30 1.34 1.28 1.33 152.0M
2023-05-05 1.30 1.32 1.28 1.30 169.4M
2023-05-04 1.33 1.34 1.29 1.31 68.0M
2023-04-28 1.29 1.35 1.28 1.34 98.1M
2023-04-27 1.30 1.33 1.28 1.29 91.1M
2023-04-26 1.36 1.37 1.30 1.31 143.6M
2023-04-25 1.38 1.39 1.35 1.37 69.6M
2023-04-24 1.39 1.40 1.36 1.38 71.0M
2023-04-21 1.47 1.47 1.39 1.39 79.7M
2023-04-20 1.43 1.47 1.42 1.46 76.0M
2023-04-19 1.42 1.47 1.42 1.43 108.1M
2023-04-18 1.42 1.45 1.40 1.43 97.1M
2023-04-17 1.43 1.43 1.40 1.42 112.6M
2023-04-14 1.43 1.44 1.39 1.43 82.4M
2023-04-13 1.47 1.47 1.42 1.43 71.5M
2023-04-12 1.43 1.50 1.43 1.48 87.2M
2023-04-11 1.42 1.45 1.41 1.44 200.9M
2023-04-10 1.53 1.53 1.42 1.43 127.9M
2023-04-07 1.50 1.53 1.48 1.52 69.9M
2023-04-06 1.49 1.52 1.48 1.50 69.4M
2023-04-04 1.51 1.55 1.49 1.53 101.7M
2023-04-03 1.44 1.52 1.44 1.51 102.3M
2023-03-31 1.37 1.44 1.35 1.44 111.1M
2023-03-30 1.40 1.40 1.36 1.37 106.3M
2023-03-29 1.39 1.43 1.36 1.40 76.5M
2023-03-28 1.41 1.42 1.39 1.39 91.5M
2023-03-27 1.40 1.44 1.38 1.42 143.3M
2023-03-24 1.37 1.41 1.36 1.40 140.7M
2023-03-23 1.31 1.38 1.30 1.38 105.8M
2023-03-22 1.29 1.32 1.28 1.32 142.3M
2023-03-21 1.28 1.30 1.27 1.29 98.4M
2023-03-20 1.30 1.32 1.28 1.29 131.7M
2023-03-17 1.26 1.31 1.25 1.30 89.1M
2023-03-16 1.25 1.26 1.24 1.25 182.0M
2023-03-15 1.28 1.29 1.26 1.26 62.0M
2023-03-14 1.28 1.29 1.26 1.27 60.7M
2023-03-13 1.23 1.29 1.20 1.29 82.1M
2023-03-10 1.23 1.25 1.23 1.23 62.5M
2023-03-09 1.24 1.25 1.22 1.24 69.8M
2023-03-08 1.23 1.24 1.22 1.24 58.1M
2023-03-07 1.26 1.26 1.22 1.23 72.8M
2023-03-06 1.25 1.27 1.25 1.26 78.7M
2023-03-03 1.26 1.27 1.24 1.25 115.4M
2023-03-02 1.27 1.28 1.26 1.27 66.7M
2023-03-01 1.22 1.27 1.22 1.27 125.1M
2023-02-28 1.22 1.28 1.20 1.22 174.9M
2023-02-27 1.20 1.21 1.20 1.20 105.0M
2023-02-24 1.20 1.22 1.20 1.21 78.7M
2023-02-23 1.23 1.23 1.20 1.20 74.2M
2023-02-22 1.22 1.23 1.20 1.23 80.5M
2023-02-21 1.22 1.24 1.21 1.22 89.7M
2023-02-20 1.17 1.23 1.17 1.23 108.2M
2023-02-17 1.23 1.24 1.18 1.18 112.2M
2023-02-16 1.25 1.28 1.22 1.23 107.0M
2023-02-15 1.21 1.25 1.21 1.25 116.7M
2023-02-14 1.22 1.24 1.21 1.22 70.2M
2023-02-13 1.20 1.22 1.20 1.22 75.7M
2023-02-10 1.23 1.23 1.20 1.21 83.2M
2023-02-09 1.19 1.23 1.18 1.23 107.5M
2023-02-08 1.21 1.21 1.19 1.20 94.6M
2023-02-07 1.21 1.21 1.20 1.21 172.2M
2023-02-06 1.21 1.24 1.20 1.21 138.5M
2023-02-03 1.18 1.22 1.18 1.21 108.5M
2023-02-02 1.20 1.21 1.19 1.19 79.9M
2023-02-01 1.17 1.19 1.17 1.19 73.9M
2023-01-31 1.19 1.20 1.16 1.17 105.1M
2023-01-30 1.21 1.23 1.19 1.19 122.2M
2023-01-20 1.18 1.19 1.17 1.18 102.0M
2023-01-19 1.13 1.18 1.13 1.17 160.1M
2023-01-18 1.11 1.14 1.11 1.13 75.4M
2023-01-17 1.12 1.12 1.11 1.11 66.1M
2023-01-16 1.09 1.12 1.09 1.11 136.5M
2023-01-13 1.08 1.09 1.07 1.08 52.1M
2023-01-12 1.08 1.09 1.07 1.08 44.0M
2023-01-11 1.10 1.10 1.07 1.08 56.2M
2023-01-10 1.10 1.10 1.09 1.10 89.9M
2023-01-09 1.10 1.10 1.10 1.10 71.6M
2023-01-06 1.11 1.11 1.10 1.10 117.6M
2023-01-05 1.10 1.11 1.10 1.11 103.1M
2023-01-04 1.10 1.11 1.09 1.10 60.8M
2023-01-03 1.06 1.10 1.05 1.10 79.0M