ICBCCS CSI Rare Metal Theme ETF (159671)

159671
🏛️ Chine →
1.05
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 0.70 0.71 0.70 0.71 48.2M
2023-12-28 0.67 0.71 0.67 0.71 70.9M
2023-12-27 0.68 0.68 0.67 0.68 50.5M
2023-12-26 0.68 0.68 0.68 0.68 43.9M
2023-12-25 0.68 0.69 0.68 0.68 48.4M
2023-12-22 0.66 0.69 0.66 0.68 62.4M
2023-12-21 0.66 0.67 0.65 0.67 40.6M
2023-12-20 0.66 0.67 0.66 0.66 41.9M
2023-12-19 0.67 0.67 0.66 0.66 43.7M
2023-12-18 0.68 0.68 0.67 0.67 49.8M
2023-12-15 0.68 0.69 0.68 0.68 50.5M
2023-12-14 0.69 0.69 0.67 0.68 46.7M
2023-12-13 0.69 0.69 0.68 0.68 48.6M
2023-12-12 0.70 0.70 0.69 0.69 40.0M
2023-12-11 0.70 0.70 0.68 0.70 54.0M
2023-12-08 0.71 0.71 0.70 0.70 36.1M
2023-12-07 0.71 0.71 0.70 0.71 55.6M
2023-12-06 0.69 0.72 0.68 0.71 81.6M
2023-12-05 0.69 0.70 0.69 0.69 57.8M
2023-12-04 0.69 0.70 0.69 0.69 44.6M
2023-12-01 0.68 0.69 0.68 0.69 47.5M
2023-11-30 0.69 0.69 0.68 0.69 45.4M
2023-11-29 0.70 0.70 0.69 0.69 35.4M
2023-11-28 0.69 0.70 0.69 0.70 40.0M
2023-11-27 0.70 0.70 0.69 0.69 43.6M
2023-11-24 0.71 0.71 0.70 0.70 41.2M
2023-11-23 0.71 0.71 0.70 0.71 40.7M
2023-11-22 0.73 0.73 0.71 0.71 57.2M
2023-11-21 0.73 0.74 0.72 0.73 44.2M
2023-11-20 0.73 0.73 0.72 0.73 49.5M
2023-11-17 0.72 0.73 0.72 0.73 31.4M
2023-11-16 0.74 0.74 0.72 0.72 46.1M
2023-11-15 0.73 0.74 0.73 0.74 62.2M
2023-11-14 0.73 0.73 0.72 0.72 36.7M
2023-11-13 0.72 0.73 0.72 0.73 45.0M
2023-11-10 0.73 0.73 0.72 0.72 39.1M
2023-11-09 0.72 0.73 0.72 0.73 51.8M
2023-11-08 0.73 0.73 0.72 0.72 52.9M
2023-11-07 0.73 0.73 0.72 0.73 40.4M
2023-11-06 0.71 0.73 0.71 0.73 45.4M
2023-11-03 0.71 0.72 0.71 0.71 37.2M
2023-11-02 0.72 0.72 0.71 0.71 40.9M
2023-11-01 0.72 0.72 0.71 0.72 42.2M
2023-10-31 0.72 0.72 0.71 0.72 44.7M
2023-10-30 0.72 0.73 0.71 0.73 53.2M
2023-10-27 0.70 0.72 0.69 0.72 65.2M
2023-10-26 0.70 0.70 0.68 0.70 52.8M
2023-10-25 0.71 0.71 0.70 0.70 37.9M
2023-10-24 0.69 0.70 0.69 0.70 56.6M
2023-10-23 0.71 0.71 0.68 0.69 51.7M
2023-10-20 0.70 0.72 0.70 0.71 65.8M
2023-10-19 0.71 0.71 0.70 0.70 57.7M
2023-10-18 0.72 0.72 0.71 0.71 58.5M
2023-10-17 0.72 0.73 0.72 0.73 41.3M
2023-10-16 0.74 0.75 0.72 0.72 48.9M
2023-10-13 0.75 0.75 0.74 0.74 53.1M
2023-10-12 0.73 0.75 0.73 0.75 77.2M
2023-10-11 0.73 0.73 0.72 0.73 60.4M
2023-10-10 0.72 0.74 0.72 0.73 60.1M
2023-10-09 0.72 0.72 0.71 0.72 52.4M
2023-09-28 0.72 0.73 0.72 0.73 57.0M
2023-09-27 0.72 0.73 0.71 0.72 55.6M
2023-09-26 0.73 0.73 0.72 0.72 44.3M
2023-09-25 0.74 0.74 0.73 0.73 35.5M
2023-09-22 0.73 0.74 0.72 0.74 59.9M
2023-09-21 0.73 0.74 0.73 0.73 36.3M
2023-09-20 0.74 0.74 0.73 0.74 43.3M
2023-09-19 0.76 0.76 0.74 0.75 49.7M
2023-09-18 0.75 0.76 0.74 0.76 56.1M
2023-09-15 0.75 0.76 0.75 0.75 53.6M
2023-09-14 0.76 0.76 0.75 0.75 51.3M
2023-09-13 0.76 0.77 0.75 0.75 62.9M
2023-09-12 0.76 0.77 0.76 0.76 49.3M
2023-09-11 0.75 0.76 0.75 0.76 51.2M
2023-09-08 0.76 0.76 0.75 0.75 49.9M
2023-09-07 0.77 0.77 0.76 0.76 50.3M
2023-09-06 0.77 0.77 0.77 0.77 51.9M
2023-09-05 0.77 0.77 0.77 0.77 51.7M
2023-09-04 0.75 0.77 0.75 0.77 59.2M
2023-09-01 0.74 0.75 0.74 0.75 48.7M
2023-08-31 0.75 0.75 0.74 0.74 49.8M
2023-08-30 0.75 0.76 0.75 0.75 44.2M
2023-08-29 0.74 0.76 0.74 0.75 52.3M
2023-08-28 0.77 0.78 0.74 0.74 35.6M
2023-08-25 0.75 0.75 0.74 0.74 56.0M
2023-08-24 0.75 0.76 0.74 0.75 48.8M
2023-08-23 0.77 0.77 0.74 0.74 63.6M
2023-08-22 0.77 0.77 0.75 0.77 65.4M
2023-08-21 0.78 0.78 0.77 0.77 48.2M
2023-08-18 0.80 0.80 0.78 0.78 52.1M
2023-08-17 0.79 0.79 0.78 0.79 38.6M
2023-08-16 0.80 0.80 0.79 0.79 49.6M
2023-08-15 0.81 0.81 0.80 0.80 52.7M
2023-08-14 0.82 0.82 0.80 0.81 63.1M
2023-08-11 0.84 0.84 0.82 0.82 50.7M
2023-08-10 0.84 0.84 0.83 0.84 51.4M
2023-08-09 0.84 0.84 0.84 0.84 42.0M
2023-08-08 0.84 0.85 0.84 0.84 41.2M
2023-08-07 0.85 0.85 0.84 0.85 35.8M
2023-08-04 0.84 0.85 0.84 0.85 50.5M
2023-08-03 0.84 0.85 0.84 0.84 40.0M
2023-08-02 0.86 0.86 0.84 0.85 46.2M
2023-08-01 0.85 0.85 0.84 0.85 38.1M
2023-07-31 0.84 0.86 0.84 0.85 52.7M
2023-07-28 0.83 0.84 0.82 0.84 59.1M
2023-07-27 0.84 0.84 0.83 0.83 43.3M
2023-07-26 0.84 0.84 0.83 0.84 40.4M
2023-07-25 0.82 0.84 0.82 0.84 56.5M
2023-07-24 0.83 0.83 0.82 0.82 56.5M
2023-07-21 0.85 0.85 0.83 0.84 47.9M
2023-07-20 0.84 0.86 0.84 0.85 50.7M
2023-07-19 0.84 0.85 0.84 0.84 38.5M
2023-07-18 0.84 0.85 0.84 0.84 35.1M
2023-07-17 0.86 0.86 0.84 0.84 22.4M
2023-07-14 0.87 0.87 0.86 0.86 27.6M
2023-07-13 0.86 0.87 0.86 0.87 30.5M
2023-07-12 0.86 0.87 0.86 0.86 37.1M
2023-07-11 0.86 0.86 0.85 0.86 41.1M
2023-07-10 0.85 0.87 0.85 0.86 52.3M
2023-07-07 0.86 0.86 0.84 0.85 40.0M
2023-07-06 0.87 0.87 0.86 0.86 40.4M
2023-07-05 0.85 0.88 0.85 0.88 82.9M
2023-07-04 0.86 0.86 0.85 0.85 46.3M
2023-07-03 0.84 0.86 0.84 0.85 50.9M
2023-06-30 0.83 0.85 0.83 0.84 76.7M
2023-06-29 0.83 0.83 0.82 0.83 47.5M
2023-06-28 0.83 0.83 0.82 0.83 48.3M
2023-06-27 0.83 0.83 0.82 0.83 47.6M
2023-06-26 0.83 0.84 0.82 0.82 46.4M
2023-06-21 0.84 0.85 0.83 0.83 35.9M
2023-06-20 0.85 0.85 0.84 0.85 41.0M
2023-06-19 0.86 0.86 0.85 0.85 33.6M
2023-06-16 0.86 0.86 0.86 0.86 38.5M
2023-06-15 0.84 0.86 0.83 0.86 64.0M
2023-06-14 0.85 0.85 0.84 0.84 47.0M
2023-06-13 0.85 0.85 0.84 0.85 37.2M
2023-06-12 0.85 0.85 0.84 0.84 39.8M
2023-06-09 0.84 0.86 0.84 0.85 38.7M
2023-06-08 0.84 0.85 0.84 0.84 31.0M
2023-06-07 0.85 0.85 0.83 0.84 33.2M
2023-06-06 0.86 0.86 0.84 0.84 45.5M
2023-06-05 0.86 0.87 0.85 0.86 26.4M
2023-06-02 0.84 0.86 0.84 0.86 54.9M
2023-06-01 0.82 0.84 0.82 0.83 42.9M
2023-05-31 0.83 0.83 0.82 0.83 42.1M
2023-05-30 0.83 0.84 0.82 0.83 55.0M
2023-05-29 0.84 0.84 0.83 0.83 45.6M
2023-05-26 0.85 0.85 0.83 0.84 52.7M
2023-05-25 0.86 0.86 0.85 0.86 51.5M
2023-05-24 0.86 0.87 0.86 0.86 32.4M
2023-05-23 0.88 0.88 0.87 0.87 42.5M
2023-05-22 0.88 0.88 0.88 0.88 35.9M
2023-05-19 0.88 0.88 0.87 0.88 37.0M
2023-05-18 0.88 0.89 0.87 0.89 58.1M
2023-05-17 0.89 0.89 0.88 0.89 39.0M
2023-05-16 0.90 0.91 0.89 0.89 48.9M
2023-05-15 0.85 0.90 0.85 0.90 86.1M
2023-05-12 0.87 0.88 0.85 0.85 40.9M
2023-05-11 0.87 0.88 0.86 0.87 33.2M
2023-05-10 0.86 0.88 0.85 0.87 44.0M
2023-05-09 0.86 0.87 0.85 0.86 46.4M
2023-05-08 0.86 0.87 0.86 0.86 37.1M
2023-05-05 0.87 0.87 0.85 0.86 45.6M
2023-05-04 0.87 0.88 0.87 0.87 37.1M
2023-04-28 0.87 0.88 0.87 0.87 36.9M
2023-04-27 0.87 0.88 0.86 0.87 41.3M
2023-04-26 0.85 0.89 0.84 0.87 62.0M
2023-04-25 0.90 0.90 0.85 0.85 78.5M
2023-04-24 0.92 0.92 0.89 0.90 63.3M
2023-04-21 0.93 0.93 0.91 0.91 60.6M
2023-04-20 0.95 0.95 0.93 0.93 58.5M
2023-04-19 0.95 0.96 0.95 0.95 48.6M
2023-04-18 0.96 0.97 0.95 0.95 65.5M
2023-04-17 0.95 0.96 0.95 0.95 69.4M
2023-04-14 0.92 0.95 0.92 0.95 113.6M
2023-04-13 0.93 0.93 0.92 0.92 50.9M
2023-04-12 0.93 0.94 0.92 0.93 49.7M
2023-04-11 0.92 0.94 0.91 0.93 64.5M
2023-04-10 0.92 0.92 0.91 0.92 41.4M
2023-04-07 0.92 0.92 0.91 0.92 35.5M
2023-04-06 0.91 0.92 0.91 0.92 39.0M
2023-04-04 0.93 0.93 0.91 0.92 44.0M
2023-04-03 0.92 0.94 0.91 0.93 65.4M
2023-03-31 0.92 0.93 0.92 0.92 55.7M
2023-03-30 0.91 0.92 0.90 0.92 65.8M
2023-03-29 0.91 0.93 0.91 0.91 48.7M
2023-03-28 0.93 0.94 0.91 0.92 51.6M
2023-03-27 0.93 0.93 0.92 0.93 63.6M
2023-03-24 0.94 0.94 0.93 0.93 53.8M
2023-03-23 0.93 0.94 0.93 0.94 42.4M
2023-03-22 0.94 0.95 0.93 0.94 58.1M
2023-03-21 0.92 0.94 0.92 0.94 65.9M
2023-03-20 0.92 0.93 0.91 0.92 70.7M
2023-03-17 0.92 0.93 0.92 0.92 85.2M
2023-03-16 0.94 0.94 0.91 0.91 97.0M
2023-03-15 0.94 0.95 0.94 0.94 81.0M
2023-03-14 0.94 0.95 0.92 0.94 83.3M
2023-03-13 0.95 0.96 0.94 0.95 103.9M
2023-03-10 0.97 0.97 0.95 0.95 204.2M