Huaan SSE STAR Next Gnr Infr Tech ETF (588260)

588260
🏛️ Chine →
2.00
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 1.01 1.02 1.01 1.01 14.3M
2023-12-28 0.99 1.01 0.99 1.01 15.8M
2023-12-27 0.98 1.00 0.98 0.99 26.5M
2023-12-26 1.00 1.00 0.98 0.98 16.0M
2023-12-25 1.02 1.02 1.00 1.00 13.6M
2023-12-22 1.03 1.03 1.01 1.02 16.4M
2023-12-21 1.02 1.04 1.01 1.03 17.3M
2023-12-20 1.04 1.04 1.02 1.02 15.6M
2023-12-19 1.03 1.04 1.02 1.04 15.8M
2023-12-18 1.03 1.03 1.02 1.03 14.5M
2023-12-15 1.05 1.05 1.03 1.04 19.4M
2023-12-14 1.06 1.06 1.05 1.05 13.1M
2023-12-13 1.06 1.07 1.05 1.05 15.3M
2023-12-12 1.08 1.08 1.06 1.07 15.4M
2023-12-11 1.04 1.08 1.04 1.08 21.0M
2023-12-08 1.03 1.05 1.03 1.05 17.1M
2023-12-07 1.03 1.03 1.02 1.03 17.3M
2023-12-06 1.03 1.03 1.03 1.03 17.8M
2023-12-05 1.05 1.05 1.03 1.03 13.9M
2023-12-04 1.06 1.07 1.05 1.05 11.9M
2023-12-01 1.05 1.06 1.04 1.06 14.8M
2023-11-30 1.04 1.05 1.04 1.05 16.8M
2023-11-29 1.06 1.06 1.04 1.04 11.0M
2023-11-28 1.05 1.06 1.05 1.05 13.0M
2023-11-27 1.03 1.05 1.03 1.05 15.9M
2023-11-24 1.05 1.05 1.03 1.04 10.2M
2023-11-23 1.04 1.05 1.04 1.05 18.6M
2023-11-22 1.06 1.06 1.04 1.05 18.3M
2023-11-21 1.07 1.08 1.06 1.06 17.9M
2023-11-20 1.07 1.08 1.06 1.07 15.2M
2023-11-17 1.07 1.07 1.06 1.07 12.0M
2023-11-16 1.08 1.08 1.07 1.07 14.2M
2023-11-15 1.10 1.10 1.08 1.08 21.4M
2023-11-14 1.08 1.09 1.08 1.09 16.7M
2023-11-13 1.08 1.09 1.07 1.08 13.1M
2023-11-10 1.07 1.08 1.06 1.07 16.5M
2023-11-09 1.09 1.09 1.07 1.07 14.6M
2023-11-08 1.07 1.09 1.07 1.09 19.5M
2023-11-07 1.07 1.08 1.06 1.07 21.4M
2023-11-06 1.06 1.07 1.05 1.07 18.3M
2023-11-03 1.03 1.06 1.03 1.05 13.2M
2023-11-02 1.04 1.05 1.03 1.03 19.0M
2023-11-01 1.04 1.05 1.04 1.04 15.2M
2023-10-31 1.04 1.05 1.04 1.05 13.1M
2023-10-30 1.02 1.05 1.02 1.04 23.4M
2023-10-27 1.00 1.02 1.00 1.02 20.7M
2023-10-26 1.00 1.01 0.99 1.01 13.8M
2023-10-25 1.01 1.02 1.00 1.01 18.1M
2023-10-24 0.99 1.02 0.99 1.00 18.2M
2023-10-23 1.01 1.01 0.98 0.99 18.1M
2023-10-20 1.03 1.04 1.01 1.02 21.8M
2023-10-19 1.03 1.05 1.03 1.03 20.0M
2023-10-18 1.05 1.05 1.03 1.03 16.1M
2023-10-17 1.03 1.05 1.03 1.05 20.2M
2023-10-16 1.05 1.06 1.03 1.04 28.5M
2023-10-13 1.06 1.06 1.05 1.06 17.1M
2023-10-12 1.07 1.07 1.05 1.06 15.9M
2023-10-11 1.04 1.06 1.04 1.06 24.1M
2023-10-10 1.05 1.05 1.04 1.04 15.6M
2023-10-09 1.05 1.05 1.04 1.05 19.1M
2023-09-28 1.03 1.05 1.03 1.05 18.9M
2023-09-27 1.04 1.04 1.03 1.03 16.3M
2023-09-26 1.03 1.04 1.03 1.04 13.8M
2023-09-25 1.05 1.09 1.03 1.03 15.2M
2023-09-22 1.02 1.04 1.01 1.04 26.9M
2023-09-21 1.02 1.02 1.01 1.01 13.7M
2023-09-20 1.03 1.03 1.02 1.02 14.3M
2023-09-19 1.03 1.04 1.02 1.03 17.4M
2023-09-18 1.05 1.05 1.03 1.04 14.0M
2023-09-15 1.05 1.06 1.04 1.05 15.7M
2023-09-14 1.05 1.06 1.04 1.04 24.0M
2023-09-13 1.07 1.07 1.04 1.06 20.9M
2023-09-12 1.08 1.08 1.07 1.07 17.6M
2023-09-11 1.07 1.09 1.07 1.08 14.1M
2023-09-08 1.06 1.08 1.05 1.07 24.0M
2023-09-07 1.11 1.11 1.07 1.07 22.9M
2023-09-06 1.09 1.12 1.08 1.12 28.2M
2023-09-05 1.11 1.12 1.09 1.10 28.2M
2023-09-04 1.11 1.11 1.09 1.11 23.7M
2023-09-01 1.11 1.12 1.09 1.11 29.8M
2023-08-31 1.09 1.12 1.09 1.11 35.2M
2023-08-30 1.08 1.11 1.08 1.10 48.7M
2023-08-29 1.02 1.07 1.01 1.07 41.0M
2023-08-28 1.05 1.10 1.01 1.01 31.5M
2023-08-25 1.02 1.02 1.00 1.00 22.7M
2023-08-24 1.02 1.04 1.02 1.03 17.2M
2023-08-23 1.05 1.05 1.02 1.02 19.4M
2023-08-22 1.05 1.06 1.01 1.05 21.4M
2023-08-21 1.04 1.05 1.03 1.03 17.5M
2023-08-18 1.05 1.06 1.04 1.04 21.9M
2023-08-17 1.04 1.05 1.03 1.05 17.5M
2023-08-16 1.06 1.06 1.04 1.04 20.2M
2023-08-15 1.08 1.08 1.05 1.06 20.5M
2023-08-14 1.07 1.08 1.06 1.08 26.9M
2023-08-11 1.11 1.11 1.09 1.09 16.2M
2023-08-10 1.11 1.11 1.10 1.11 24.6M
2023-08-09 1.13 1.13 1.11 1.11 32.0M
2023-08-08 1.13 1.13 1.12 1.12 28.2M
2023-08-07 1.12 1.13 1.12 1.13 25.6M
2023-08-04 1.12 1.13 1.12 1.13 21.6M
2023-08-03 1.11 1.12 1.11 1.12 17.4M
2023-08-02 1.12 1.12 1.11 1.12 28.1M
2023-08-01 1.11 1.12 1.11 1.12 23.8M
2023-07-31 1.10 1.12 1.10 1.11 29.7M
2023-07-28 1.10 1.10 1.09 1.10 33.7M
2023-07-27 1.11 1.11 1.09 1.09 32.1M
2023-07-26 1.11 1.12 1.10 1.11 30.5M
2023-07-25 1.11 1.11 1.10 1.11 31.7M
2023-07-24 1.10 1.11 1.09 1.09 27.5M
2023-07-21 1.11 1.11 1.10 1.10 21.5M
2023-07-20 1.13 1.14 1.11 1.11 23.1M
2023-07-19 1.14 1.15 1.13 1.13 25.0M
2023-07-18 1.14 1.15 1.13 1.13 18.9M
2023-07-17 1.15 1.15 1.14 1.14 18.3M
2023-07-14 1.16 1.16 1.15 1.15 19.3M
2023-07-13 1.14 1.15 1.14 1.15 21.9M
2023-07-12 1.16 1.16 1.13 1.14 27.6M
2023-07-11 1.15 1.17 1.15 1.16 21.7M
2023-07-10 1.16 1.16 1.14 1.15 17.9M
2023-07-07 1.16 1.16 1.14 1.15 24.8M
2023-07-06 1.17 1.18 1.16 1.16 16.1M
2023-07-05 1.17 1.18 1.16 1.17 20.2M
2023-07-04 1.16 1.19 1.16 1.18 22.8M
2023-07-03 1.16 1.17 1.14 1.16 34.9M
2023-06-30 1.16 1.17 1.15 1.16 22.2M
2023-06-29 1.16 1.17 1.16 1.16 27.3M
2023-06-28 1.18 1.18 1.15 1.16 26.0M
2023-06-27 1.19 1.19 1.16 1.17 27.0M
2023-06-26 1.18 1.20 1.17 1.18 24.3M
2023-06-21 1.24 1.24 1.19 1.19 28.9M
2023-06-20 1.24 1.24 1.22 1.24 33.5M
2023-06-19 1.23 1.25 1.22 1.24 32.6M
2023-06-16 1.20 1.23 1.20 1.23 28.6M
2023-06-15 1.22 1.23 1.20 1.21 28.5M
2023-06-14 1.23 1.23 1.21 1.23 53.8M
2023-06-13 1.20 1.23 1.19 1.23 31.2M
2023-06-12 1.20 1.21 1.20 1.20 22.7M
2023-06-09 1.18 1.21 1.17 1.21 27.4M
2023-06-08 1.20 1.21 1.18 1.18 29.5M
2023-06-07 1.21 1.21 1.19 1.21 24.3M
2023-06-06 1.24 1.24 1.20 1.21 25.0M
2023-06-05 1.25 1.27 1.24 1.24 26.3M
2023-06-02 1.24 1.25 1.23 1.24 26.4M
2023-06-01 1.24 1.26 1.23 1.24 40.2M
2023-05-31 1.22 1.25 1.22 1.24 41.5M
2023-05-30 1.20 1.24 1.19 1.23 36.1M
2023-05-29 1.23 1.23 1.20 1.21 41.6M
2023-05-26 1.16 1.20 1.16 1.20 41.7M
2023-05-25 1.15 1.17 1.14 1.16 32.2M
2023-05-24 1.15 1.17 1.14 1.15 33.0M
2023-05-23 1.17 1.18 1.16 1.16 29.9M
2023-05-22 1.20 1.20 1.17 1.18 27.0M
2023-05-19 1.18 1.21 1.18 1.20 27.6M
2023-05-18 1.16 1.19 1.16 1.18 28.4M
2023-05-17 1.15 1.18 1.15 1.16 29.1M
2023-05-16 1.16 1.17 1.15 1.16 28.6M
2023-05-15 1.15 1.16 1.13 1.16 45.0M
2023-05-12 1.17 1.19 1.15 1.15 25.0M
2023-05-11 1.18 1.19 1.16 1.17 22.2M
2023-05-10 1.17 1.19 1.15 1.17 29.4M
2023-05-09 1.20 1.22 1.18 1.18 31.7M
2023-05-08 1.19 1.22 1.19 1.21 30.3M
2023-05-05 1.20 1.22 1.19 1.19 35.5M
2023-05-04 1.24 1.24 1.20 1.21 31.1M
2023-04-28 1.19 1.25 1.19 1.24 32.7M
2023-04-27 1.19 1.23 1.19 1.21 26.3M
2023-04-26 1.23 1.25 1.19 1.21 31.4M
2023-04-25 1.26 1.28 1.23 1.25 35.7M
2023-04-24 1.28 1.28 1.25 1.26 36.7M
2023-04-21 1.36 1.37 1.28 1.28 40.2M
2023-04-20 1.30 1.36 1.28 1.36 35.4M
2023-04-19 1.28 1.32 1.28 1.30 31.0M
2023-04-18 1.31 1.31 1.26 1.28 35.6M
2023-04-17 1.31 1.32 1.29 1.31 29.6M
2023-04-14 1.25 1.31 1.23 1.30 37.1M
2023-04-13 1.28 1.29 1.24 1.25 31.9M
2023-04-12 1.26 1.31 1.26 1.29 26.7M
2023-04-11 1.28 1.30 1.26 1.28 39.6M
2023-04-10 1.35 1.36 1.28 1.28 48.5M
2023-04-07 1.33 1.35 1.31 1.35 38.0M
2023-04-06 1.27 1.36 1.27 1.33 53.8M
2023-04-04 1.28 1.32 1.26 1.29 51.2M
2023-04-03 1.22 1.28 1.22 1.28 42.1M
2023-03-31 1.19 1.21 1.17 1.21 27.5M
2023-03-30 1.19 1.20 1.17 1.19 34.3M
2023-03-29 1.14 1.21 1.14 1.19 39.5M
2023-03-28 1.16 1.18 1.14 1.14 30.7M
2023-03-27 1.17 1.19 1.15 1.17 33.4M
2023-03-24 1.18 1.18 1.15 1.17 42.9M
2023-03-23 1.13 1.18 1.13 1.17 28.2M
2023-03-22 1.12 1.14 1.11 1.13 37.9M
2023-03-21 1.12 1.13 1.11 1.12 28.7M
2023-03-20 1.11 1.14 1.10 1.12 30.9M
2023-03-17 1.07 1.12 1.07 1.11 38.6M
2023-03-16 1.07 1.08 1.06 1.07 43.9M
2023-03-15 1.08 1.10 1.07 1.08 26.0M
2023-03-14 1.06 1.09 1.05 1.08 28.6M
2023-03-13 1.05 1.06 1.04 1.06 32.9M
2023-03-10 1.05 1.06 1.04 1.05 25.7M
2023-03-09 1.04 1.06 1.04 1.05 37.3M
2023-03-08 1.03 1.05 1.01 1.04 24.0M
2023-03-07 1.05 1.06 1.03 1.03 27.9M
2023-03-06 1.05 1.06 1.04 1.05 27.1M
2023-03-03 1.03 1.05 1.03 1.05 28.7M
2023-03-02 1.04 1.04 1.03 1.03 22.9M
2023-03-01 1.02 1.04 1.02 1.04 26.3M
2023-02-28 1.02 1.03 1.01 1.02 20.4M
2023-02-27 1.03 1.03 1.01 1.01 26.7M
2023-02-24 1.02 1.04 1.02 1.03 22.9M
2023-02-23 1.02 1.03 1.02 1.02 20.6M
2023-02-22 1.02 1.03 1.01 1.02 32.0M
2023-02-21 1.03 1.03 1.01 1.02 24.0M
2023-02-20 1.02 1.03 1.01 1.02 26.9M
2023-02-17 1.04 1.04 1.01 1.02 27.2M
2023-02-16 1.07 1.08 1.04 1.05 28.7M
2023-02-15 1.05 1.07 1.05 1.07 28.8M
2023-02-14 1.07 1.08 1.05 1.06 27.7M
2023-02-13 1.05 1.07 1.05 1.06 21.6M
2023-02-10 1.07 1.07 1.05 1.05 38.1M
2023-02-09 1.02 1.07 1.02 1.07 39.0M
2023-02-08 1.04 1.05 1.03 1.03 27.9M
2023-02-07 1.04 1.05 1.04 1.04 37.6M
2023-02-06 1.05 1.07 1.04 1.05 53.6M
2023-02-03 1.05 1.06 1.03 1.06 48.3M
2023-02-02 1.03 1.06 1.03 1.04 32.0M
2023-02-01 1.01 1.03 1.01 1.03 22.2M
2023-01-31 1.03 1.03 1.00 1.01 25.6M
2023-01-30 1.04 1.06 1.03 1.03 35.6M
2023-01-20 1.03 1.04 1.02 1.03 26.2M
2023-01-19 1.00 1.03 1.00 1.03 38.4M
2023-01-18 1.00 1.00 0.99 1.00 26.7M
2023-01-17 0.98 1.00 0.97 1.00 31.0M
2023-01-16 0.96 0.99 0.95 0.98 29.9M
2023-01-13 0.95 0.95 0.95 0.95 18.2M
2023-01-12 0.96 0.96 0.95 0.95 25.6M
2023-01-11 0.97 0.98 0.95 0.95 20.4M
2023-01-10 0.97 0.98 0.96 0.97 27.9M
2023-01-09 0.97 0.98 0.96 0.97 27.2M
2023-01-06 0.98 0.98 0.96 0.97 19.6M
2023-01-05 0.97 0.98 0.96 0.98 21.8M
2023-01-04 0.97 0.98 0.96 0.97 19.6M
2023-01-03 0.95 0.97 0.94 0.97 24.5M