Guotai CSI HK Connect Technology ETF (513020)

513020
🏛️ 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 1.30 1.31 1.30 1.31 6,373.9K
09:35 1.31 1.31 1.31 1.31 6,332.3K
09:40 1.31 1.32 1.31 1.31 6,786.4K
09:45 1.31 1.32 1.31 1.32 4,192.9K
09:50 1.31 1.31 1.31 1.31 7,115.0K
09:55 1.31 1.32 1.31 1.32 6,754.0K
10:00 1.32 1.32 1.31 1.31 4,768.0K
10:05 1.31 1.31 1.31 1.31 4,531.1K
10:10 1.31 1.31 1.31 1.31 5,463.2K
10:15 1.31 1.32 1.31 1.31 4,027.0K
10:20 1.31 1.32 1.31 1.32 4,250.3K
10:25 1.31 1.32 1.31 1.32 3,572.9K
10:30 1.32 1.32 1.31 1.32 7,365.7K
10:35 1.32 1.32 1.32 1.32 3,789.3K
10:40 1.32 1.32 1.32 1.32 3,774.2K
10:45 1.32 1.32 1.32 1.32 4,192.7K
10:50 1.32 1.32 1.32 1.32 5,505.6K
10:55 1.32 1.33 1.32 1.33 5,826.7K
11:00 1.33 1.33 1.32 1.33 6,950.7K
11:05 1.33 1.33 1.32 1.33 5,955.4K
11:10 1.33 1.33 1.33 1.33 12,003.7K
11:15 1.33 1.33 1.33 1.33 7,473.5K
11:20 1.33 1.33 1.33 1.33 17,797.7K
11:25 1.33 1.33 1.33 1.33 9,599.0K
13:00 1.33 1.34 1.33 1.33 11,513.5K
13:05 1.33 1.33 1.33 1.33 3,441.3K
13:10 1.33 1.33 1.33 1.33 7,865.8K
13:15 1.33 1.33 1.33 1.33 3,970.1K
13:20 1.33 1.33 1.33 1.33 6,787.1K
13:25 1.33 1.33 1.33 1.33 4,433.0K
13:30 1.33 1.33 1.33 1.33 3,907.0K
13:35 1.33 1.33 1.33 1.33 3,526.4K
13:40 1.33 1.33 1.33 1.33 3,980.3K
13:45 1.33 1.34 1.33 1.33 4,151.9K
13:50 1.33 1.33 1.33 1.33 2,801.2K
13:55 1.33 1.33 1.33 1.33 1,350.6K
14:00 1.33 1.34 1.33 1.33 4,980.2K
14:05 1.33 1.34 1.33 1.33 3,323.5K
14:10 1.33 1.33 1.33 1.33 2,182.7K
14:15 1.33 1.33 1.33 1.33 1,591.6K
14:20 1.33 1.33 1.33 1.33 1,067.4K
14:25 1.33 1.33 1.33 1.33 2,359.2K
14:30 1.33 1.33 1.33 1.33 2,615.6K
14:35 1.33 1.33 1.33 1.33 599.9K
14:40 1.33 1.33 1.33 1.33 1,493.5K
14:45 1.33 1.34 1.33 1.34 4,586.3K
14:50 1.34 1.34 1.34 1.34 6,776.1K
14:55 1.34 1.34 1.34 1.34 3,734.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.34 1.35 1.33 1.33 245.8M
2025-09-25 1.34 1.37 1.34 1.36 411.7M
2025-09-24 1.30 1.34 1.30 1.34 247.4M
2025-09-23 1.33 1.33 1.29 1.31 448.7M
2025-09-22 1.31 1.34 1.31 1.33 373.1M
2025-09-19 1.32 1.34 1.31 1.31 238.9M
2025-09-18 1.34 1.35 1.30 1.31 394.9M
2025-09-17 1.30 1.34 1.30 1.33 241.6M
2025-09-16 1.29 1.30 1.28 1.29 180.1M
2025-09-15 1.28 1.30 1.28 1.28 208.5M
2025-09-12 1.28 1.29 1.27 1.28 256.7M
2025-09-11 1.25 1.27 1.24 1.26 236.2M
2025-09-10 1.26 1.28 1.26 1.26 176.7M
2025-09-09 1.25 1.26 1.24 1.25 146.6M
2025-09-08 1.24 1.25 1.23 1.24 132.1M
2025-09-05 1.22 1.24 1.21 1.24 193.0M
2025-09-04 1.25 1.25 1.21 1.21 274.4M
2025-09-03 1.26 1.26 1.24 1.24 139.9M
2025-09-02 1.26 1.27 1.24 1.25 209.1M
2025-09-01 1.26 1.26 1.24 1.26 225.7M
2025-08-29 1.23 1.24 1.21 1.24 245.3M
2025-08-28 1.23 1.23 1.20 1.22 237.4M
2025-08-27 1.28 1.28 1.24 1.24 213.0M
2025-08-26 1.27 1.28 1.26 1.26 356.4M
2025-08-25 1.28 1.30 1.26 1.28 305.2M
2025-08-22 1.23 1.25 1.22 1.25 321.3M
2025-08-21 1.22 1.23 1.21 1.21 159.3M
2025-08-20 1.22 1.23 1.21 1.23 141.7M
2025-08-19 1.24 1.24 1.23 1.23 182.0M
2025-08-18 1.23 1.25 1.23 1.24 239.9M
2025-08-15 1.21 1.23 1.21 1.23 321.1M
2025-08-14 1.23 1.24 1.21 1.22 217.8M
2025-08-13 1.19 1.22 1.19 1.22 197.5M
2025-08-12 1.19 1.19 1.18 1.18 121.7M
2025-08-11 1.19 1.19 1.18 1.19 158.7M
2025-08-08 1.20 1.20 1.18 1.19 99.1M
2025-08-07 1.21 1.21 1.19 1.20 132.6M
2025-08-06 1.20 1.21 1.20 1.21 164.1M
2025-08-05 1.19 1.20 1.19 1.20 152.8M
2025-08-04 1.17 1.19 1.16 1.19 134.0M
2025-08-01 1.19 1.20 1.18 1.19 165.8M
2025-07-31 1.19 1.21 1.19 1.19 182.6M
2025-07-30 1.22 1.22 1.19 1.20 212.6M
2025-07-29 1.22 1.23 1.20 1.23 261.3M
2025-07-28 1.22 1.22 1.21 1.22 164.2M
2025-07-25 1.22 1.22 1.21 1.21 114.5M
2025-07-24 1.22 1.23 1.21 1.22 158.4M
2025-07-23 1.20 1.22 1.19 1.21 191.1M
2025-07-22 1.19 1.19 1.18 1.19 127.1M
2025-07-21 1.19 1.19 1.18 1.19 113.1M
2025-07-18 1.18 1.19 1.17 1.18 128.5M
2025-07-17 1.16 1.17 1.15 1.17 144.0M
2025-07-16 1.16 1.17 1.15 1.16 196.5M
2025-07-15 1.12 1.15 1.12 1.14 459.9M
2025-07-14 1.11 1.12 1.11 1.12 226.0M
2025-07-11 1.10 1.12 1.10 1.11 287.9M
2025-07-10 1.10 1.11 1.09 1.10 113.8M
2025-07-09 1.11 1.11 1.10 1.10 111.3M
2025-07-08 1.09 1.11 1.09 1.11 190.0M
2025-07-07 1.09 1.10 1.09 1.09 234.9M
2025-07-04 1.10 1.11 1.08 1.10 335.3M
2025-07-03 1.10 1.11 1.09 1.10 256.8M
2025-07-02 1.12 1.13 1.10 1.10 123.1M
2025-07-01 1.11 1.11 1.11 1.11 37.4M
2025-06-30 1.11 1.12 1.11 1.12 118.3M
2025-06-27 1.12 1.12 1.11 1.12 194.7M
2025-06-26 1.12 1.12 1.11 1.11 198.3M
2025-06-25 1.12 1.13 1.12 1.13 137.0M
2025-06-24 1.10 1.12 1.10 1.11 168.9M
2025-06-23 1.06 1.09 1.06 1.09 132.5M
2025-06-20 1.07 1.08 1.07 1.07 101.9M
2025-06-19 1.09 1.09 1.06 1.07 127.2M
2025-06-18 1.10 1.10 1.09 1.09 100.1M
2025-06-17 1.11 1.12 1.10 1.10 117.4M
2025-06-16 1.09 1.11 1.09 1.11 125.8M
2025-06-13 1.12 1.12 1.09 1.10 225.1M
2025-06-12 1.13 1.14 1.13 1.13 137.4M
2025-06-11 1.13 1.15 1.13 1.14 157.1M
2025-06-10 1.13 1.13 1.11 1.13 170.1M
2025-06-09 1.11 1.13 1.11 1.12 155.3M
2025-06-06 1.11 1.11 1.09 1.11 189.6M
2025-06-05 1.10 1.11 1.09 1.10 261.3M
2025-06-04 1.08 1.10 1.08 1.09 187.3M
2025-06-03 1.07 1.08 1.06 1.07 144.2M
2025-05-30 1.08 1.08 1.06 1.06 240.8M
2025-05-29 1.07 1.09 1.07 1.08 224.6M
2025-05-28 1.08 1.08 1.06 1.07 123.5M
2025-05-27 1.06 1.08 1.06 1.07 184.9M
2025-05-26 1.10 1.10 1.07 1.07 213.7M
2025-05-23 1.11 1.12 1.10 1.10 197.6M
2025-05-22 1.12 1.12 1.10 1.10 163.9M
2025-05-21 1.11 1.13 1.11 1.12 143.6M
2025-05-20 1.09 1.12 1.09 1.11 244.7M
2025-05-19 1.08 1.09 1.07 1.09 231.7M
2025-05-16 1.08 1.09 1.07 1.09 132.2M
2025-05-15 1.09 1.11 1.08 1.09 151.8M
2025-05-14 1.08 1.10 1.08 1.10 228.0M
2025-05-13 1.11 1.11 1.08 1.08 138.2M
2025-05-12 1.09 1.09 1.07 1.09 210.6M
2025-05-09 1.08 1.09 1.07 1.07 120.7M
2025-05-08 1.07 1.09 1.07 1.08 150.8M
2025-05-07 1.11 1.12 1.07 1.08 296.0M
2025-05-06 1.10 1.10 1.08 1.09 224.2M
2025-04-30 1.06 1.07 1.05 1.07 173.8M
2025-04-29 1.06 1.07 1.05 1.05 129.8M
2025-04-28 1.06 1.06 1.04 1.06 164.6M
2025-04-25 1.07 1.08 1.06 1.07 182.0M
2025-04-24 1.08 1.08 1.05 1.05 228.0M
2025-04-23 1.07 1.12 1.05 1.07 386.7M
2025-04-22 1.01 1.03 1.00 1.03 188.4M
2025-04-21 1.00 1.01 1.00 1.01 40.5M
2025-04-18 1.00 1.00 1.00 1.00 60.3M
2025-04-17 0.99 1.01 0.99 1.00 247.3M
2025-04-16 1.03 1.03 0.98 0.99 208.4M
2025-04-15 1.05 1.05 1.02 1.03 184.5M
2025-04-14 1.05 1.05 1.03 1.03 259.3M
2025-04-11 0.98 1.03 0.97 1.02 384.4M
2025-04-10 1.00 1.03 0.99 0.99 444.1M
2025-04-09 0.90 0.96 0.88 0.95 397.1M
2025-04-08 0.97 0.98 0.90 0.93 356.0M
2025-04-07 0.99 1.01 0.99 0.99 60.2M
2025-04-03 1.10 1.11 1.08 1.10 197.1M
2025-04-02 1.11 1.14 1.11 1.12 172.3M
2025-04-01 1.13 1.14 1.12 1.12 190.0M
2025-03-31 1.12 1.13 1.10 1.12 177.9M
2025-03-28 1.15 1.17 1.13 1.13 171.1M
2025-03-27 1.14 1.17 1.12 1.15 201.2M
2025-03-26 1.12 1.14 1.12 1.14 143.4M
2025-03-25 1.15 1.16 1.12 1.12 130.7M
2025-03-24 1.15 1.16 1.14 1.16 176.2M
2025-03-21 1.19 1.20 1.09 1.15 186.4M
2025-03-20 1.22 1.22 1.20 1.20 169.3M
2025-03-19 1.22 1.23 1.21 1.22 183.7M
2025-03-18 1.21 1.22 1.21 1.22 204.7M
2025-03-17 1.19 1.19 1.17 1.18 193.1M
2025-03-14 1.16 1.19 1.15 1.18 259.6M
2025-03-13 1.16 1.17 1.13 1.14 197.5M
2025-03-12 1.19 1.20 1.15 1.16 231.8M
2025-03-11 1.14 1.18 1.13 1.16 233.4M
2025-03-10 1.19 1.20 1.15 1.16 261.0M
2025-03-07 1.19 1.22 1.18 1.19 300.5M
2025-03-06 1.18 1.20 1.18 1.19 228.0M
2025-03-05 1.13 1.14 1.11 1.14 205.6M
2025-03-04 1.09 1.12 1.08 1.11 281.2M
2025-03-03 1.14 1.15 1.11 1.12 284.3M
2025-02-28 1.20 1.20 1.12 1.12 307.2M
2025-02-27 1.20 1.23 1.16 1.20 362.7M
2025-02-26 1.16 1.20 1.15 1.20 253.7M
2025-02-25 1.11 1.17 1.10 1.14 200.3M
2025-02-24 1.16 1.18 1.14 1.16 249.0M
2025-02-21 1.13 1.19 1.13 1.16 578.3M
2025-02-20 1.11 1.13 1.09 1.10 147.1M
2025-02-19 1.09 1.12 1.09 1.12 164.0M
2025-02-18 1.08 1.12 1.08 1.09 177.5M
2025-02-17 1.09 1.10 1.05 1.08 266.2M
2025-02-14 1.03 1.06 1.02 1.06 153.8M
2025-02-13 1.02 1.06 1.02 1.03 145.4M
2025-02-12 0.99 1.02 0.99 1.02 106.1M
2025-02-11 1.02 1.02 0.99 0.99 63.2M
2025-02-10 1.00 1.01 1.00 1.01 117.6M
2025-02-07 0.96 1.00 0.96 0.99 135.7M
2025-02-06 0.93 0.96 0.93 0.96 87.3M
2025-02-05 0.93 0.94 0.91 0.93 80.9M
2025-01-27 0.88 0.89 0.88 0.88 43.5M
2025-01-24 0.86 0.88 0.86 0.87 62.9M
2025-01-23 0.88 0.88 0.85 0.85 68.1M
2025-01-22 0.87 0.88 0.86 0.86 34.6M
2025-01-21 0.88 0.88 0.87 0.88 63.8M
2025-01-20 0.86 0.87 0.86 0.87 51.6M
2025-01-17 0.84 0.85 0.84 0.85 47.1M
2025-01-16 0.84 0.85 0.83 0.84 80.8M
2025-01-15 0.83 0.84 0.82 0.83 38.3M
2025-01-14 0.80 0.84 0.80 0.83 176.4M
2025-01-13 0.80 0.81 0.79 0.80 37.8M
2025-01-10 0.82 0.83 0.81 0.81 71.4M
2025-01-09 0.81 0.83 0.81 0.82 47.5M
2025-01-08 0.82 0.83 0.81 0.81 32.6M
2025-01-07 0.83 0.84 0.81 0.82 65.8M
2025-01-06 0.84 0.85 0.84 0.84 47.4M
2025-01-03 0.83 0.85 0.83 0.84 45.2M
2025-01-02 0.85 0.85 0.83 0.83 33.9M