Huatai-PB SSE Dividend Index ETF (510880)

510880
🏛️ Chine →
3.10
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
2021-12-31 2.85 2.88 2.85 2.88 55.9M
2021-12-30 2.86 2.86 2.85 2.85 39.4M
2021-12-29 2.86 2.87 2.85 2.86 46.7M
2021-12-28 2.88 2.89 2.85 2.87 67.4M
2021-12-27 2.87 2.90 2.87 2.88 50.6M
2021-12-24 2.89 2.89 2.87 2.88 44.7M
2021-12-23 2.88 2.89 2.87 2.89 54.7M
2021-12-22 2.88 2.89 2.87 2.88 40.7M
2021-12-21 2.84 2.89 2.84 2.88 77.9M
2021-12-20 2.87 2.88 2.84 2.84 67.9M
2021-12-17 2.89 2.90 2.86 2.87 69.5M
2021-12-16 2.85 2.89 2.85 2.89 93.9M
2021-12-15 2.83 2.85 2.82 2.84 49.8M
2021-12-14 2.87 2.87 2.83 2.83 92.8M
2021-12-13 2.88 2.88 2.87 2.87 59.1M
2021-12-10 2.89 2.89 2.87 2.88 85.9M
2021-12-09 2.89 2.91 2.88 2.90 71.8M
2021-12-08 2.89 2.89 2.87 2.89 58.1M
2021-12-07 2.88 2.89 2.86 2.89 67.3M
2021-12-06 2.87 2.90 2.85 2.86 136.0M
2021-12-03 2.83 2.88 2.82 2.87 93.4M
2021-12-02 2.82 2.84 2.81 2.83 60.5M
2021-12-01 2.79 2.82 2.78 2.82 55.6M
2021-11-30 2.79 2.82 2.78 2.79 56.3M
2021-11-29 2.81 2.81 2.78 2.79 91.4M
2021-11-26 2.85 2.85 2.82 2.83 55.5M
2021-11-25 2.87 2.88 2.84 2.86 57.9M
2021-11-24 2.84 2.87 2.84 2.87 69.3M
2021-11-23 2.83 2.85 2.82 2.84 70.5M
2021-11-22 2.83 2.84 2.82 2.83 93.3M
2021-11-19 2.79 2.84 2.78 2.83 95.7M
2021-11-18 2.79 2.81 2.79 2.79 47.0M
2021-11-17 2.79 2.79 2.78 2.79 47.0M
2021-11-16 2.80 2.82 2.79 2.79 82.5M
2021-11-15 2.80 2.81 2.79 2.80 49.0M
2021-11-12 2.82 2.82 2.79 2.80 75.7M
2021-11-11 2.77 2.82 2.77 2.82 108.5M
2021-11-10 2.77 2.77 2.73 2.77 124.0M
2021-11-09 2.79 2.79 2.77 2.78 100.2M
2021-11-08 2.79 2.81 2.79 2.79 79.7M
2021-11-05 2.82 2.82 2.79 2.79 105.2M
2021-11-04 2.84 2.84 2.81 2.83 71.6M
2021-11-03 2.80 2.85 2.80 2.84 84.9M
2021-11-02 2.85 2.86 2.77 2.80 215.9M
2021-11-01 2.84 2.86 2.82 2.85 78.8M
2021-10-29 2.84 2.85 2.82 2.84 115.9M
2021-10-28 2.90 2.90 2.83 2.84 171.6M
2021-10-27 2.98 2.98 2.91 2.91 130.6M
2021-10-26 3.01 3.01 2.98 2.98 114.6M
2021-10-25 3.01 3.02 2.98 3.01 80.4M
2021-10-22 3.07 3.09 3.01 3.01 169.8M
2021-10-21 3.03 3.10 3.03 3.07 88.4M
2021-10-20 3.09 3.09 3.03 3.04 102.6M
2021-10-19 3.10 3.12 3.07 3.11 56.1M
2021-10-18 3.05 3.10 3.03 3.10 67.9M
2021-10-15 3.03 3.06 3.01 3.05 60.3M
2021-10-14 3.03 3.05 3.00 3.03 53.8M
2021-10-13 3.08 3.09 3.00 3.04 104.4M
2021-10-12 3.12 3.16 3.04 3.08 106.6M
2021-10-11 3.08 3.13 3.07 3.12 88.0M
2021-10-08 3.12 3.13 3.06 3.08 78.0M
2021-09-30 3.07 3.09 3.04 3.09 87.6M
2021-09-29 3.16 3.16 3.06 3.08 98.0M
2021-09-28 3.08 3.16 3.08 3.16 95.7M
2021-09-27 3.17 3.18 3.07 3.08 198.6M
2021-09-24 3.27 3.27 3.16 3.17 151.7M
2021-09-23 3.33 3.36 3.26 3.28 76.7M
2021-09-22 3.22 3.29 3.18 3.29 133.2M
2021-09-17 3.32 3.35 3.18 3.23 171.6M
2021-09-16 3.36 3.40 3.32 3.32 106.8M
2021-09-15 3.36 3.37 3.31 3.33 140.7M
2021-09-14 3.43 3.43 3.35 3.36 135.4M
2021-09-13 3.35 3.45 3.35 3.43 151.3M
2021-09-10 3.42 3.42 3.35 3.35 197.0M
2021-09-09 3.32 3.42 3.30 3.42 141.8M
2021-09-08 3.28 3.33 3.27 3.32 103.7M
2021-09-07 3.21 3.29 3.20 3.28 115.9M
2021-09-06 3.18 3.22 3.17 3.20 82.6M
2021-09-03 3.19 3.20 3.16 3.17 97.5M
2021-09-02 3.11 3.20 3.11 3.19 92.9M
2021-09-01 3.13 3.17 3.08 3.12 146.0M
2021-08-31 3.05 3.12 3.04 3.12 92.5M
2021-08-30 3.03 3.05 3.02 3.05 89.9M
2021-08-27 2.99 3.03 2.95 3.02 98.2M
2021-08-26 2.95 3.01 2.95 2.99 180.4M
2021-08-25 2.92 2.95 2.91 2.95 114.8M
2021-08-24 2.90 2.93 2.90 2.92 181.7M
2021-08-23 2.89 2.91 2.89 2.89 92.7M
2021-08-20 2.86 2.88 2.85 2.88 78.5M
2021-08-19 2.87 2.87 2.85 2.87 43.4M
2021-08-18 2.86 2.88 2.86 2.88 64.5M
2021-08-17 2.89 2.91 2.85 2.86 102.8M
2021-08-16 2.88 2.91 2.88 2.89 122.0M
2021-08-13 2.89 2.89 2.87 2.88 95.6M
2021-08-12 2.86 2.90 2.84 2.89 194.7M
2021-08-11 2.81 2.86 2.81 2.86 188.4M
2021-08-10 2.80 2.80 2.78 2.80 44.0M
2021-08-09 2.76 2.81 2.75 2.80 133.3M
2021-08-06 2.75 2.76 2.74 2.76 64.1M
2021-08-05 2.76 2.78 2.74 2.75 59.0M
2021-08-04 2.74 2.76 2.74 2.76 62.6M
2021-08-03 2.77 2.77 2.73 2.74 120.0M
2021-08-02 2.80 2.80 2.72 2.78 133.4M
2021-07-30 2.77 2.80 2.76 2.80 59.8M
2021-07-29 2.76 2.78 2.75 2.77 125.7M
2021-07-28 2.77 2.79 2.71 2.75 160.4M
2021-07-27 2.83 2.85 2.77 2.77 190.7M
2021-07-26 2.88 2.88 2.81 2.83 173.4M
2021-07-23 2.89 2.91 2.87 2.88 86.4M
2021-07-22 2.87 2.89 2.86 2.89 51.5M
2021-07-21 2.87 2.89 2.86 2.87 49.4M
2021-07-20 2.88 2.88 2.85 2.87 41.8M
2021-07-19 2.90 2.91 2.88 2.89 62.5M
2021-07-16 2.89 2.91 2.88 2.90 167.6M
2021-07-15 2.85 2.89 2.84 2.89 128.2M
2021-07-14 2.85 2.86 2.85 2.85 80.7M
2021-07-13 2.83 2.85 2.82 2.85 86.1M
2021-07-12 2.82 2.84 2.82 2.83 52.7M
2021-07-09 2.80 2.82 2.78 2.82 67.6M
2021-07-08 2.85 2.85 2.80 2.80 186.4M
2021-07-07 2.84 2.85 2.83 2.85 59.2M
2021-07-06 2.84 2.84 2.83 2.84 44.0M
2021-07-05 2.83 2.84 2.82 2.84 84.4M
2021-07-02 2.85 2.86 2.83 2.83 99.3M
2021-07-01 2.86 2.87 2.85 2.85 47.7M
2021-06-30 2.84 2.86 2.83 2.85 46.1M
2021-06-29 2.86 2.86 2.84 2.84 67.9M
2021-06-28 2.90 2.90 2.86 2.86 88.7M
2021-06-25 2.89 2.90 2.88 2.90 70.7M
2021-06-24 2.88 2.90 2.87 2.89 102.5M
2021-06-23 2.84 2.88 2.84 2.87 119.9M
2021-06-22 2.81 2.84 2.81 2.84 55.5M
2021-06-21 2.82 2.82 2.81 2.81 62.7M
2021-06-18 2.82 2.83 2.82 2.82 55.2M
2021-06-17 2.83 2.84 2.82 2.82 59.8M
2021-06-16 2.84 2.86 2.83 2.83 74.3M
2021-06-15 2.87 2.87 2.83 2.84 95.2M
2021-06-11 2.86 2.87 2.85 2.86 64.4M
2021-06-10 2.84 2.87 2.84 2.85 81.9M
2021-06-09 2.83 2.86 2.82 2.84 104.4M
2021-06-08 2.84 2.84 2.82 2.83 66.4M
2021-06-07 2.84 2.85 2.83 2.84 51.1M
2021-06-04 2.85 2.85 2.82 2.84 62.5M
2021-06-03 2.83 2.87 2.83 2.85 111.1M
2021-06-02 2.84 2.84 2.82 2.83 69.8M
2021-06-01 2.82 2.84 2.80 2.84 97.4M
2021-05-31 2.82 2.82 2.80 2.82 105.7M
2021-05-28 2.82 2.83 2.80 2.81 60.6M
2021-05-27 2.80 2.82 2.80 2.82 80.5M
2021-05-26 2.79 2.81 2.78 2.80 67.3M
2021-05-25 2.76 2.79 2.75 2.79 111.3M
2021-05-24 2.76 2.77 2.75 2.76 73.7M
2021-05-21 2.76 2.77 2.75 2.76 65.8M
2021-05-20 2.78 2.78 2.74 2.76 267.6M
2021-05-19 2.82 2.82 2.80 2.80 126.2M
2021-05-18 2.81 2.83 2.81 2.82 45.8M
2021-05-17 2.82 2.83 2.81 2.81 79.1M
2021-05-14 2.81 2.83 2.81 2.82 64.4M
2021-05-13 2.83 2.85 2.81 2.81 115.2M
2021-05-12 2.84 2.86 2.83 2.85 63.3M
2021-05-11 2.87 2.87 2.80 2.84 98.6M
2021-05-10 2.84 2.87 2.84 2.87 102.9M
2021-05-07 2.81 2.85 2.80 2.83 122.9M
2021-05-06 2.76 2.81 2.76 2.80 169.1M
2021-04-30 2.78 2.78 2.75 2.76 171.5M
2021-04-29 2.77 2.79 2.76 2.79 65.7M
2021-04-28 2.76 2.77 2.75 2.77 63.2M
2021-04-27 2.78 2.78 2.75 2.77 108.0M
2021-04-26 2.79 2.80 2.77 2.78 94.8M
2021-04-23 2.79 2.79 2.78 2.79 83.0M
2021-04-22 2.79 2.81 2.79 2.79 57.0M
2021-04-21 2.79 2.79 2.77 2.79 58.7M
2021-04-20 2.80 2.80 2.79 2.79 61.5M
2021-04-19 2.79 2.81 2.78 2.80 67.4M
2021-04-16 2.76 2.80 2.76 2.79 142.9M
2021-04-15 2.75 2.76 2.75 2.76 39.2M
2021-04-14 2.75 2.76 2.74 2.75 71.2M
2021-04-13 2.78 2.78 2.74 2.75 121.2M
2021-04-12 2.77 2.79 2.76 2.78 83.7M
2021-04-09 2.77 2.77 2.75 2.77 71.1M
2021-04-08 2.77 2.78 2.76 2.77 71.5M
2021-04-07 2.75 2.77 2.73 2.77 86.2M
2021-04-06 2.74 2.75 2.74 2.75 54.9M
2021-04-02 2.76 2.77 2.73 2.74 101.9M
2021-04-01 2.74 2.77 2.74 2.76 83.2M
2021-03-31 2.75 2.75 2.73 2.74 46.8M
2021-03-30 2.75 2.76 2.73 2.75 59.3M
2021-03-29 2.73 2.76 2.72 2.75 120.9M
2021-03-26 2.69 2.72 2.69 2.72 57.6M
2021-03-25 2.68 2.70 2.68 2.68 59.9M
2021-03-24 2.71 2.72 2.67 2.68 120.8M
2021-03-23 2.75 2.76 2.72 2.73 80.5M
2021-03-22 2.73 2.76 2.73 2.75 74.6M
2021-03-19 2.74 2.75 2.71 2.72 62.0M
2021-03-18 2.74 2.76 2.74 2.74 48.4M
2021-03-17 2.75 2.75 2.72 2.74 57.4M
2021-03-16 2.75 2.76 2.73 2.76 67.2M
2021-03-15 2.73 2.76 2.73 2.75 119.7M
2021-03-12 2.71 2.74 2.69 2.73 118.0M
2021-03-11 2.65 2.70 2.65 2.70 82.9M
2021-03-10 2.68 2.68 2.65 2.65 81.4M
2021-03-09 2.68 2.71 2.63 2.67 173.1M
2021-03-08 2.70 2.72 2.67 2.68 90.9M
2021-03-05 2.70 2.70 2.67 2.69 74.1M
2021-03-04 2.72 2.75 2.71 2.72 191.7M
2021-03-03 2.66 2.72 2.66 2.72 192.0M
2021-03-02 2.68 2.69 2.64 2.66 108.1M
2021-03-01 2.64 2.67 2.64 2.67 67.1M
2021-02-26 2.68 2.68 2.63 2.64 111.1M
2021-02-25 2.65 2.70 2.65 2.69 127.6M
2021-02-24 2.68 2.68 2.63 2.65 109.2M
2021-02-23 2.71 2.71 2.67 2.68 140.5M
2021-02-22 2.66 2.74 2.66 2.71 359.1M
2021-02-19 2.61 2.66 2.61 2.66 256.3M
2021-02-18 2.57 2.61 2.57 2.61 132.9M
2021-02-10 2.53 2.55 2.53 2.55 88.7M
2021-02-09 2.51 2.53 2.50 2.53 53.3M
2021-02-08 2.50 2.52 2.49 2.51 60.9M
2021-02-05 2.48 2.51 2.47 2.50 54.5M
2021-02-04 2.50 2.50 2.47 2.48 96.6M
2021-02-03 2.52 2.52 2.49 2.50 59.2M
2021-02-02 2.51 2.52 2.51 2.52 53.0M
2021-02-01 2.50 2.51 2.48 2.51 70.4M
2021-01-29 2.51 2.52 2.48 2.49 89.0M
2021-01-28 2.54 2.54 2.51 2.51 84.4M
2021-01-27 2.54 2.56 2.54 2.54 69.0M
2021-01-26 2.55 2.56 2.54 2.54 88.6M
2021-01-25 2.59 2.59 2.55 2.55 170.0M
2021-01-22 2.62 2.62 2.58 2.59 186.4M
2021-01-21 2.61 2.62 2.60 2.61 126.4M
2021-01-20 2.61 2.62 2.60 2.61 88.8M
2021-01-19 2.61 2.63 2.59 2.61 105.0M
2021-01-18 2.63 2.63 2.59 2.61 254.8M
2021-01-15 2.72 2.74 2.72 2.74 98.2M
2021-01-14 2.72 2.73 2.71 2.72 136.9M
2021-01-13 2.71 2.73 2.71 2.72 128.1M
2021-01-12 2.69 2.71 2.69 2.71 167.6M
2021-01-11 2.73 2.73 2.69 2.69 232.5M
2021-01-08 2.71 2.73 2.70 2.72 74.3M
2021-01-07 2.72 2.73 2.70 2.71 107.6M
2021-01-06 2.72 2.73 2.71 2.72 81.5M
2021-01-05 2.75 2.75 2.70 2.72 192.3M
2021-01-04 2.74 2.75 2.72 2.75 89.2M