Huaan CSI Medican Segmentation Index ETF Fund (512120)

512120
🏛️ Chine →
0.51
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
2024-12-31 0.42 0.42 0.41 0.41 22.4M
2024-12-30 0.42 0.42 0.41 0.42 15.6M
2024-12-27 0.41 0.42 0.41 0.42 21.3M
2024-12-26 0.42 0.42 0.41 0.42 12.4M
2024-12-25 0.42 0.42 0.42 0.42 13.9M
2024-12-24 0.42 0.42 0.42 0.42 12.6M
2024-12-23 0.42 0.42 0.42 0.42 17.5M
2024-12-20 0.42 0.42 0.42 0.42 13.8M
2024-12-19 0.42 0.42 0.41 0.42 16.1M
2024-12-18 0.42 0.42 0.42 0.42 14.2M
2024-12-17 0.42 0.42 0.42 0.42 20.9M
2024-12-16 0.42 0.43 0.42 0.42 19.6M
2024-12-13 0.43 0.43 0.42 0.43 21.9M
2024-12-12 0.43 0.43 0.43 0.43 21.4M
2024-12-11 0.43 0.43 0.43 0.43 21.4M
2024-12-10 0.44 0.45 0.43 0.43 26.5M
2024-12-09 0.44 0.44 0.43 0.43 26.9M
2024-12-06 0.42 0.43 0.42 0.43 48.5M
2024-12-05 0.42 0.42 0.42 0.42 25.9M
2024-12-04 0.43 0.43 0.42 0.43 28.7M
2024-12-03 0.43 0.43 0.43 0.43 26.9M
2024-12-02 0.43 0.43 0.43 0.43 27.5M
2024-11-29 0.42 0.43 0.42 0.43 40.4M
2024-11-28 0.42 0.43 0.42 0.42 24.3M
2024-11-27 0.42 0.43 0.41 0.43 23.1M
2024-11-26 0.41 0.42 0.41 0.42 25.2M
2024-11-25 0.42 0.42 0.41 0.42 29.3M
2024-11-22 0.43 0.43 0.42 0.42 49.5M
2024-11-21 0.43 0.44 0.43 0.43 32.8M
2024-11-20 0.42 0.44 0.42 0.43 62.1M
2024-11-19 0.42 0.43 0.42 0.42 39.2M
2024-11-18 0.42 0.43 0.42 0.42 31.5M
2024-11-15 0.43 0.43 0.42 0.43 28.0M
2024-11-14 0.44 0.44 0.43 0.43 37.3M
2024-11-13 0.45 0.45 0.44 0.44 34.4M
2024-11-12 0.44 0.46 0.44 0.45 59.3M
2024-11-11 0.44 0.44 0.43 0.44 39.7M
2024-11-08 0.45 0.45 0.44 0.44 47.3M
2024-11-07 0.43 0.44 0.43 0.44 43.6M
2024-11-06 0.43 0.44 0.43 0.43 43.0M
2024-11-05 0.42 0.43 0.42 0.43 78.4M
2024-11-04 0.42 0.42 0.42 0.42 20.2M
2024-11-01 0.42 0.42 0.42 0.42 30.5M
2024-10-31 0.42 0.42 0.42 0.42 33.2M
2024-10-30 0.43 0.43 0.42 0.42 29.6M
2024-10-29 0.44 0.44 0.42 0.43 39.2M
2024-10-28 0.43 0.43 0.42 0.43 39.3M
2024-10-25 0.42 0.43 0.42 0.43 66.7M
2024-10-24 0.43 0.43 0.42 0.43 53.7M
2024-10-23 0.43 0.43 0.43 0.43 47.3M
2024-10-22 0.43 0.43 0.42 0.43 46.1M
2024-10-21 0.42 0.43 0.42 0.43 35.1M
2024-10-18 0.41 0.43 0.41 0.42 42.3M
2024-10-17 0.42 0.42 0.41 0.41 24.6M
2024-10-16 0.42 0.42 0.41 0.41 21.5M
2024-10-15 0.42 0.43 0.42 0.42 28.4M
2024-10-14 0.42 0.43 0.42 0.43 34.6M
2024-10-11 0.44 0.44 0.42 0.42 38.9M
2024-10-10 0.44 0.46 0.44 0.44 60.5M
2024-10-09 0.48 0.49 0.44 0.45 55.0M
2024-10-08 0.49 0.49 0.45 0.49 81.0M
2024-09-30 0.42 0.44 0.42 0.44 63.7M
2024-09-27 0.39 0.41 0.38 0.40 21.0M
2024-09-26 0.37 0.38 0.36 0.38 50.7M
2024-09-25 0.36 0.37 0.36 0.37 36.8M
2024-09-24 0.35 0.36 0.35 0.36 47.1M
2024-09-23 0.35 0.36 0.35 0.35 30.2M
2024-09-20 0.36 0.36 0.35 0.35 26.6M
2024-09-19 0.36 0.36 0.35 0.36 33.2M
2024-09-18 0.35 0.36 0.35 0.36 23.9M
2024-09-13 0.36 0.36 0.35 0.36 26.5M
2024-09-12 0.36 0.36 0.36 0.36 25.8M
2024-09-11 0.36 0.36 0.36 0.36 22.8M
2024-09-10 0.36 0.36 0.36 0.36 28.9M
2024-09-09 0.36 0.37 0.36 0.36 25.5M
2024-09-06 0.37 0.37 0.36 0.36 21.9M
2024-09-05 0.37 0.37 0.37 0.37 27.0M
2024-09-04 0.37 0.37 0.37 0.37 22.9M
2024-09-03 0.36 0.37 0.36 0.37 17.5M
2024-09-02 0.37 0.37 0.36 0.36 28.2M
2024-08-30 0.37 0.37 0.37 0.37 42.6M
2024-08-29 0.36 0.37 0.36 0.37 22.8M
2024-08-28 0.36 0.37 0.36 0.36 23.3M
2024-08-27 0.36 0.37 0.36 0.36 24.0M
2024-08-26 0.36 0.37 0.36 0.36 28.1M
2024-08-23 0.36 0.37 0.36 0.37 25.4M
2024-08-22 0.37 0.37 0.36 0.37 30.9M
2024-08-21 0.37 0.37 0.37 0.37 26.7M
2024-08-20 0.37 0.37 0.37 0.37 31.7M
2024-08-19 0.38 0.38 0.37 0.37 29.6M
2024-08-16 0.38 0.38 0.37 0.38 30.0M
2024-08-15 0.37 0.38 0.37 0.38 24.0M
2024-08-14 0.38 0.38 0.37 0.37 27.6M
2024-08-13 0.38 0.38 0.38 0.38 27.9M
2024-08-12 0.38 0.39 0.38 0.38 33.8M
2024-08-09 0.39 0.39 0.38 0.38 35.7M
2024-08-08 0.38 0.39 0.38 0.38 40.0M
2024-08-07 0.38 0.38 0.38 0.38 28.2M
2024-08-06 0.38 0.39 0.38 0.38 34.2M
2024-08-05 0.38 0.39 0.38 0.38 44.8M
2024-08-02 0.38 0.39 0.38 0.38 23.1M
2024-08-01 0.38 0.38 0.38 0.38 32.5M
2024-07-31 0.36 0.38 0.36 0.38 42.6M
2024-07-30 0.36 0.37 0.36 0.36 33.4M
2024-07-29 0.37 0.37 0.36 0.36 40.2M
2024-07-26 0.37 0.37 0.37 0.37 34.9M
2024-07-25 0.37 0.37 0.37 0.37 28.0M
2024-07-24 0.37 0.38 0.37 0.37 33.6M
2024-07-23 0.39 0.39 0.37 0.37 39.5M
2024-07-22 0.38 0.39 0.38 0.39 43.3M
2024-07-19 0.38 0.38 0.38 0.38 20.8M
2024-07-18 0.38 0.38 0.37 0.38 31.6M
2024-07-17 0.37 0.38 0.37 0.38 28.8M
2024-07-16 0.37 0.37 0.37 0.37 22.0M
2024-07-15 0.37 0.37 0.37 0.37 26.9M
2024-07-12 0.38 0.38 0.37 0.37 30.6M
2024-07-11 0.36 0.37 0.36 0.37 31.6M
2024-07-10 0.36 0.37 0.36 0.36 35.9M
2024-07-09 0.36 0.36 0.36 0.36 40.2M
2024-07-08 0.37 0.37 0.36 0.36 19.9M
2024-07-05 0.36 0.37 0.36 0.37 29.4M
2024-07-04 0.37 0.37 0.36 0.36 17.2M
2024-07-03 0.37 0.37 0.36 0.37 17.6M
2024-07-02 0.37 0.37 0.37 0.37 21.2M
2024-07-01 0.37 0.37 0.36 0.37 18.9M
2024-06-28 0.37 0.37 0.37 0.37 21.9M
2024-06-27 0.38 0.38 0.37 0.37 22.6M
2024-06-26 0.37 0.38 0.37 0.38 22.7M
2024-06-25 0.38 0.38 0.37 0.37 24.4M
2024-06-24 0.38 0.38 0.37 0.38 24.5M
2024-06-21 0.38 0.38 0.38 0.38 26.2M
2024-06-20 0.39 0.39 0.38 0.38 22.2M
2024-06-19 0.39 0.39 0.39 0.39 23.9M
2024-06-18 0.40 0.40 0.39 0.39 27.3M
2024-06-17 0.39 0.40 0.39 0.39 31.9M
2024-06-14 0.40 0.40 0.39 0.40 27.8M
2024-06-13 0.40 0.40 0.40 0.40 25.2M
2024-06-12 0.40 0.40 0.40 0.40 25.1M
2024-06-11 0.40 0.40 0.39 0.40 25.1M
2024-06-07 0.40 0.40 0.40 0.40 35.9M
2024-06-06 0.41 0.41 0.40 0.40 23.2M
2024-06-05 0.41 0.41 0.40 0.41 29.1M
2024-06-04 0.40 0.41 0.40 0.41 23.2M
2024-06-03 0.40 0.40 0.39 0.40 25.1M
2024-05-31 0.40 0.40 0.40 0.40 21.3M
2024-05-30 0.40 0.40 0.40 0.40 20.5M
2024-05-29 0.40 0.40 0.40 0.40 18.5M
2024-05-28 0.41 0.41 0.40 0.40 18.6M
2024-05-27 0.40 0.41 0.40 0.40 21.5M
2024-05-24 0.40 0.41 0.40 0.40 25.7M
2024-05-23 0.41 0.41 0.40 0.41 23.7M
2024-05-22 0.41 0.42 0.41 0.41 24.8M
2024-05-21 0.42 0.42 0.41 0.41 26.9M
2024-05-20 0.42 0.42 0.42 0.42 28.3M
2024-05-17 0.42 0.42 0.41 0.42 31.2M
2024-05-16 0.42 0.42 0.42 0.42 25.9M
2024-05-15 0.43 0.43 0.42 0.42 24.2M
2024-05-14 0.42 0.43 0.42 0.43 25.9M
2024-05-13 0.43 0.43 0.42 0.42 25.7M
2024-05-10 0.43 0.43 0.42 0.42 23.4M
2024-05-09 0.42 0.43 0.42 0.43 26.3M
2024-05-08 0.43 0.43 0.42 0.42 28.8M
2024-05-07 0.43 0.43 0.42 0.43 21.4M
2024-05-06 0.42 0.43 0.42 0.43 28.9M
2024-04-30 0.42 0.42 0.41 0.42 27.2M
2024-04-29 0.41 0.42 0.41 0.42 34.2M
2024-04-26 0.40 0.41 0.40 0.41 32.7M
2024-04-25 0.40 0.41 0.40 0.40 27.1M
2024-04-24 0.40 0.40 0.40 0.40 26.2M
2024-04-23 0.40 0.40 0.39 0.40 31.4M
2024-04-22 0.40 0.40 0.40 0.40 23.0M
2024-04-19 0.40 0.40 0.40 0.40 28.6M
2024-04-18 0.40 0.41 0.40 0.40 35.8M
2024-04-17 0.40 0.40 0.40 0.40 31.1M
2024-04-16 0.40 0.41 0.40 0.40 25.8M
2024-04-15 0.40 0.40 0.40 0.40 27.7M
2024-04-12 0.40 0.40 0.40 0.40 26.1M
2024-04-11 0.40 0.40 0.40 0.40 34.5M
2024-04-10 0.41 0.41 0.40 0.40 31.8M
2024-04-09 0.40 0.41 0.40 0.41 38.3M
2024-04-08 0.41 0.41 0.40 0.40 42.6M
2024-04-03 0.41 0.41 0.41 0.41 33.7M
2024-04-02 0.41 0.41 0.41 0.41 38.6M
2024-04-01 0.41 0.41 0.41 0.41 28.2M
2024-03-29 0.41 0.41 0.40 0.41 37.2M
2024-03-28 0.41 0.41 0.40 0.41 40.0M
2024-03-27 0.41 0.41 0.41 0.41 32.7M
2024-03-26 0.41 0.41 0.41 0.41 31.9M
2024-03-25 0.41 0.42 0.41 0.41 26.9M
2024-03-22 0.42 0.42 0.41 0.41 35.6M
2024-03-21 0.42 0.42 0.42 0.42 24.5M
2024-03-20 0.43 0.43 0.42 0.42 28.6M
2024-03-19 0.43 0.43 0.42 0.43 25.4M
2024-03-18 0.43 0.43 0.42 0.43 31.1M
2024-03-15 0.43 0.43 0.42 0.43 37.2M
2024-03-14 0.44 0.44 0.43 0.43 36.7M
2024-03-13 0.43 0.43 0.43 0.43 32.7M
2024-03-12 0.42 0.43 0.42 0.43 31.6M
2024-03-11 0.41 0.42 0.41 0.42 35.8M
2024-03-08 0.41 0.41 0.41 0.41 28.9M
2024-03-07 0.43 0.43 0.41 0.41 46.2M
2024-03-06 0.43 0.43 0.42 0.43 33.6M
2024-03-05 0.43 0.43 0.43 0.43 35.6M
2024-03-04 0.42 0.44 0.42 0.43 36.5M
2024-03-01 0.43 0.43 0.42 0.42 30.5M
2024-02-29 0.41 0.42 0.41 0.42 28.3M
2024-02-28 0.42 0.43 0.42 0.42 37.9M
2024-02-27 0.42 0.42 0.41 0.42 27.4M
2024-02-26 0.42 0.42 0.41 0.42 29.1M
2024-02-23 0.42 0.42 0.41 0.42 34.4M
2024-02-22 0.41 0.42 0.41 0.42 36.1M
2024-02-21 0.41 0.42 0.41 0.41 39.3M
2024-02-20 0.41 0.42 0.41 0.41 26.8M
2024-02-19 0.41 0.41 0.41 0.41 29.3M
2024-02-08 0.42 0.42 0.41 0.41 47.7M
2024-02-07 0.40 0.42 0.40 0.42 44.0M
2024-02-06 0.37 0.40 0.37 0.40 40.0M
2024-02-05 0.37 0.38 0.35 0.37 32.9M
2024-02-02 0.38 0.38 0.36 0.37 38.6M
2024-02-01 0.38 0.39 0.38 0.38 24.8M
2024-01-31 0.39 0.39 0.38 0.38 35.3M
2024-01-30 0.41 0.41 0.39 0.39 35.8M
2024-01-29 0.41 0.41 0.40 0.41 38.0M
2024-01-26 0.43 0.43 0.41 0.41 44.1M
2024-01-25 0.42 0.43 0.42 0.43 27.3M
2024-01-24 0.42 0.42 0.41 0.42 27.2M
2024-01-23 0.41 0.42 0.41 0.42 25.0M
2024-01-22 0.43 0.43 0.41 0.41 31.0M
2024-01-19 0.43 0.43 0.43 0.43 24.3M
2024-01-18 0.42 0.43 0.42 0.43 31.5M
2024-01-17 0.44 0.44 0.42 0.42 26.0M
2024-01-16 0.44 0.44 0.43 0.44 23.9M
2024-01-15 0.43 0.44 0.43 0.44 30.5M
2024-01-12 0.44 0.44 0.44 0.44 31.3M
2024-01-11 0.44 0.44 0.44 0.44 34.9M
2024-01-10 0.44 0.44 0.44 0.44 27.5M
2024-01-09 0.44 0.44 0.44 0.44 30.0M
2024-01-08 0.45 0.45 0.44 0.44 27.6M
2024-01-05 0.45 0.45 0.45 0.45 38.9M
2024-01-04 0.46 0.46 0.45 0.46 37.3M
2024-01-03 0.46 0.47 0.46 0.46 33.0M
2024-01-02 0.47 0.47 0.46 0.46 26.9M