ICBCCS CSI SHS Internet ETF (159856)

159856
🏛️ Chine →
0.87
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 0.49 0.49 0.49 0.49 16.0M
2023-12-28 0.47 0.49 0.47 0.49 10.2M
2023-12-27 0.48 0.48 0.47 0.48 17.5M
2023-12-26 0.47 0.47 0.47 0.47 6.4M
2023-12-25 0.48 0.48 0.47 0.48 8.5M
2023-12-22 0.50 0.50 0.47 0.48 15.1M
2023-12-21 0.50 0.50 0.49 0.50 18.4M
2023-12-20 0.51 0.51 0.50 0.50 18.0M
2023-12-19 0.50 0.51 0.50 0.51 15.8M
2023-12-18 0.51 0.51 0.50 0.51 27.0M
2023-12-15 0.51 0.52 0.51 0.51 13.7M
2023-12-14 0.51 0.52 0.51 0.51 19.9M
2023-12-13 0.52 0.52 0.51 0.51 18.2M
2023-12-12 0.52 0.52 0.52 0.52 14.0M
2023-12-11 0.51 0.52 0.50 0.52 20.5M
2023-12-08 0.51 0.52 0.51 0.51 17.9M
2023-12-07 0.51 0.51 0.50 0.51 14.8M
2023-12-06 0.50 0.51 0.50 0.51 15.1M
2023-12-05 0.52 0.52 0.50 0.50 22.0M
2023-12-04 0.52 0.52 0.52 0.52 11.0M
2023-12-01 0.52 0.52 0.51 0.52 13.5M
2023-11-30 0.51 0.52 0.51 0.51 9.4M
2023-11-29 0.52 0.52 0.51 0.51 15.1M
2023-11-28 0.53 0.53 0.52 0.53 25.0M
2023-11-27 0.53 0.53 0.53 0.53 11.6M
2023-11-24 0.54 0.54 0.53 0.53 8.8M
2023-11-23 0.54 0.54 0.53 0.54 6.8M
2023-11-22 0.54 0.55 0.54 0.54 19.9M
2023-11-21 0.55 0.56 0.54 0.55 4.8M
2023-11-20 0.55 0.55 0.54 0.55 2.8M
2023-11-17 0.55 0.55 0.54 0.54 4.7M
2023-11-16 0.56 0.56 0.55 0.55 4.9M
2023-11-15 0.56 0.56 0.55 0.56 6.3M
2023-11-14 0.55 0.55 0.55 0.55 6.8M
2023-11-13 0.55 0.55 0.54 0.55 9.2M
2023-11-10 0.55 0.55 0.54 0.54 6.4M
2023-11-09 0.55 0.56 0.55 0.55 6.9M
2023-11-08 0.55 0.56 0.55 0.55 12.5M
2023-11-07 0.55 0.55 0.54 0.55 9.1M
2023-11-06 0.53 0.55 0.53 0.55 21.4M
2023-11-03 0.52 0.53 0.52 0.53 14.5M
2023-11-02 0.51 0.52 0.51 0.51 6.3M
2023-11-01 0.52 0.52 0.51 0.51 10.4M
2023-10-31 0.52 0.52 0.51 0.51 16.9M
2023-10-30 0.51 0.52 0.51 0.52 12.1M
2023-10-27 0.51 0.52 0.50 0.51 23.8M
2023-10-26 0.50 0.51 0.50 0.51 17.6M
2023-10-25 0.51 0.52 0.51 0.51 17.6M
2023-10-24 0.51 0.51 0.50 0.51 16.3M
2023-10-23 0.51 0.51 0.50 0.51 3.3M
2023-10-20 0.52 0.52 0.51 0.52 3.4M
2023-10-19 0.53 0.53 0.52 0.52 12.5M
2023-10-18 0.53 0.53 0.53 0.53 9.8M
2023-10-17 0.54 0.54 0.53 0.54 14.9M
2023-10-16 0.54 0.54 0.53 0.54 8.8M
2023-10-13 0.55 0.55 0.54 0.54 16.4M
2023-10-12 0.55 0.56 0.55 0.56 14.2M
2023-10-11 0.55 0.56 0.55 0.55 15.4M
2023-10-10 0.54 0.55 0.54 0.54 9.3M
2023-10-09 0.54 0.54 0.53 0.54 7.9M
2023-09-28 0.54 0.54 0.53 0.54 5.4M
2023-09-27 0.54 0.54 0.54 0.54 12.4M
2023-09-26 0.54 0.55 0.54 0.54 4.9M
2023-09-25 0.55 0.55 0.54 0.54 7.5M
2023-09-22 0.53 0.55 0.53 0.55 4.8M
2023-09-21 0.54 0.54 0.53 0.53 1.9M
2023-09-20 0.54 0.54 0.53 0.54 13.0M
2023-09-19 0.55 0.55 0.54 0.54 4.8M
2023-09-18 0.55 0.55 0.54 0.55 10.0M
2023-09-15 0.55 0.56 0.55 0.55 5.9M
2023-09-14 0.55 0.56 0.55 0.55 7.9M
2023-09-13 0.56 0.56 0.55 0.55 12.1M
2023-09-12 0.56 0.57 0.56 0.56 5.1M
2023-09-11 0.56 0.57 0.55 0.56 10.6M
2023-09-08 0.56 0.56 0.56 0.56 3.4M
2023-09-07 0.57 0.57 0.56 0.56 11.4M
2023-09-06 0.57 0.57 0.56 0.57 12.1M
2023-09-05 0.58 0.58 0.57 0.57 5.4M
2023-09-04 0.58 0.58 0.58 0.58 9.1M
2023-09-01 0.58 0.58 0.58 0.58 2.8M
2023-08-31 0.59 0.59 0.58 0.58 2.2M
2023-08-30 0.59 0.60 0.58 0.59 8.6M
2023-08-29 0.58 0.59 0.57 0.59 14.5M
2023-08-28 0.58 0.60 0.57 0.58 17.4M
2023-08-25 0.58 0.58 0.56 0.57 12.5M
2023-08-24 0.57 0.58 0.57 0.58 14.5M
2023-08-23 0.57 0.57 0.56 0.56 11.3M
2023-08-22 0.57 0.58 0.56 0.57 8.8M
2023-08-21 0.57 0.58 0.56 0.56 12.5M
2023-08-18 0.58 0.59 0.58 0.58 7.1M
2023-08-17 0.59 0.59 0.58 0.59 13.0M
2023-08-16 0.60 0.60 0.59 0.59 4.9M
2023-08-15 0.60 0.61 0.60 0.60 10.3M
2023-08-14 0.60 0.60 0.59 0.60 13.3M
2023-08-11 0.62 0.62 0.60 0.60 7.6M
2023-08-10 0.61 0.62 0.61 0.62 6.3M
2023-08-09 0.62 0.62 0.61 0.61 5.0M
2023-08-08 0.62 0.62 0.61 0.62 5.3M
2023-08-07 0.62 0.63 0.62 0.62 15.7M
2023-08-04 0.62 0.63 0.62 0.62 15.2M
2023-08-03 0.61 0.62 0.61 0.61 12.0M
2023-08-02 0.61 0.62 0.61 0.61 3.6M
2023-08-01 0.62 0.62 0.61 0.61 15.3M
2023-07-31 0.61 0.63 0.61 0.62 29.9M
2023-07-28 0.59 0.61 0.59 0.61 17.5M
2023-07-27 0.59 0.59 0.59 0.59 8.0M
2023-07-26 0.60 0.60 0.59 0.59 3.6M
2023-07-25 0.58 0.59 0.58 0.59 15.3M
2023-07-24 0.57 0.58 0.57 0.57 8.5M
2023-07-21 0.58 0.58 0.57 0.58 8.6M
2023-07-20 0.59 0.59 0.58 0.58 14.0M
2023-07-19 0.59 0.59 0.58 0.59 4.1M
2023-07-18 0.60 0.60 0.59 0.59 7.0M
2023-07-17 0.60 0.60 0.60 0.60 2.8M
2023-07-14 0.60 0.61 0.60 0.60 15.2M
2023-07-13 0.58 0.60 0.58 0.60 10.7M
2023-07-12 0.58 0.59 0.58 0.58 5.6M
2023-07-11 0.58 0.59 0.58 0.58 5.1M
2023-07-10 0.58 0.59 0.58 0.58 8.9M
2023-07-07 0.59 0.59 0.57 0.58 12.4M
2023-07-06 0.59 0.60 0.58 0.59 15.4M
2023-07-05 0.60 0.60 0.59 0.59 20.1M
2023-07-04 0.59 0.60 0.59 0.60 20.8M
2023-07-03 0.59 0.60 0.58 0.60 23.1M
2023-06-30 0.59 0.60 0.59 0.59 19.5M
2023-06-29 0.60 0.60 0.59 0.60 22.2M
2023-06-28 0.60 0.60 0.59 0.60 24.5M
2023-06-27 0.60 0.61 0.60 0.61 17.9M
2023-06-26 0.62 0.62 0.60 0.60 20.7M
2023-06-21 0.65 0.65 0.62 0.62 18.3M
2023-06-20 0.65 0.65 0.64 0.65 19.7M
2023-06-19 0.64 0.64 0.64 0.64 16.4M
2023-06-16 0.63 0.65 0.63 0.64 18.6M
2023-06-15 0.62 0.63 0.62 0.63 9.9M
2023-06-14 0.62 0.63 0.62 0.62 25.6M
2023-06-13 0.61 0.63 0.61 0.62 24.9M
2023-06-12 0.61 0.61 0.60 0.61 23.1M
2023-06-09 0.59 0.61 0.59 0.61 27.9M
2023-06-08 0.60 0.60 0.59 0.59 14.8M
2023-06-07 0.59 0.60 0.59 0.60 23.9M
2023-06-06 0.61 0.61 0.59 0.59 17.3M
2023-06-05 0.60 0.61 0.60 0.61 18.5M
2023-06-02 0.59 0.60 0.59 0.60 17.1M
2023-06-01 0.57 0.60 0.56 0.59 24.8M
2023-05-31 0.58 0.58 0.57 0.57 15.9M
2023-05-30 0.57 0.58 0.56 0.58 23.9M
2023-05-29 0.57 0.58 0.56 0.56 18.5M
2023-05-26 0.57 0.57 0.56 0.57 7.1M
2023-05-25 0.57 0.58 0.56 0.57 27.9M
2023-05-24 0.58 0.58 0.57 0.57 21.1M
2023-05-23 0.58 0.59 0.58 0.58 16.9M
2023-05-22 0.59 0.59 0.58 0.59 20.4M
2023-05-19 0.59 0.59 0.58 0.59 12.8M
2023-05-18 0.58 0.60 0.58 0.59 18.8M
2023-05-17 0.58 0.59 0.58 0.58 11.2M
2023-05-16 0.59 0.60 0.58 0.58 25.7M
2023-05-15 0.59 0.60 0.58 0.60 22.0M
2023-05-12 0.59 0.60 0.59 0.59 27.8M
2023-05-11 0.60 0.60 0.59 0.59 10.8M
2023-05-10 0.60 0.61 0.59 0.60 16.5M
2023-05-09 0.61 0.62 0.60 0.61 22.6M
2023-05-08 0.61 0.62 0.61 0.62 18.1M
2023-05-05 0.61 0.62 0.61 0.61 25.4M
2023-05-04 0.62 0.62 0.60 0.61 20.7M
2023-04-28 0.60 0.62 0.59 0.62 23.5M
2023-04-27 0.62 0.62 0.59 0.59 25.1M
2023-04-26 0.61 0.62 0.60 0.60 27.2M
2023-04-25 0.61 0.62 0.61 0.61 22.9M
2023-04-24 0.61 0.63 0.61 0.61 17.2M
2023-04-21 0.65 0.65 0.62 0.62 26.2M
2023-04-20 0.63 0.65 0.63 0.65 18.9M
2023-04-19 0.64 0.64 0.63 0.63 18.9M
2023-04-18 0.64 0.65 0.63 0.64 31.5M
2023-04-17 0.64 0.64 0.63 0.64 29.4M
2023-04-14 0.64 0.65 0.63 0.64 35.4M
2023-04-13 0.65 0.65 0.63 0.64 30.2M
2023-04-12 0.65 0.66 0.64 0.65 25.7M
2023-04-11 0.65 0.65 0.64 0.64 22.7M
2023-04-10 0.67 0.67 0.64 0.65 31.2M
2023-04-07 0.66 0.67 0.66 0.67 23.4M
2023-04-06 0.66 0.67 0.65 0.66 25.2M
2023-04-04 0.67 0.68 0.66 0.67 33.4M
2023-04-03 0.65 0.68 0.65 0.68 34.1M
2023-03-31 0.63 0.66 0.62 0.66 44.9M
2023-03-30 0.63 0.64 0.62 0.63 27.0M
2023-03-29 0.63 0.65 0.63 0.64 41.0M
2023-03-28 0.63 0.64 0.62 0.63 37.7M
2023-03-27 0.63 0.64 0.62 0.63 31.9M
2023-03-24 0.61 0.63 0.61 0.63 42.9M
2023-03-23 0.59 0.61 0.59 0.61 40.8M
2023-03-22 0.58 0.59 0.58 0.59 28.0M
2023-03-21 0.58 0.58 0.57 0.58 17.5M
2023-03-20 0.59 0.59 0.57 0.57 41.4M
2023-03-17 0.57 0.59 0.57 0.59 39.9M
2023-03-16 0.57 0.57 0.56 0.56 22.5M
2023-03-15 0.57 0.58 0.56 0.56 23.1M
2023-03-14 0.58 0.58 0.56 0.57 20.8M
2023-03-13 0.56 0.58 0.56 0.58 23.3M
2023-03-10 0.57 0.57 0.56 0.56 27.4M
2023-03-09 0.57 0.58 0.56 0.57 9.0M
2023-03-08 0.57 0.57 0.57 0.57 17.2M
2023-03-07 0.59 0.59 0.57 0.57 32.4M
2023-03-06 0.59 0.59 0.58 0.59 23.3M
2023-03-03 0.59 0.59 0.58 0.59 14.9M
2023-03-02 0.58 0.59 0.58 0.59 10.8M
2023-03-01 0.56 0.59 0.56 0.59 28.8M
2023-02-28 0.57 0.57 0.56 0.56 16.5M
2023-02-27 0.57 0.57 0.56 0.56 22.3M
2023-02-24 0.57 0.58 0.56 0.57 18.0M
2023-02-23 0.57 0.58 0.57 0.57 16.2M
2023-02-22 0.58 0.58 0.57 0.57 23.9M
2023-02-21 0.59 0.59 0.58 0.58 31.8M
2023-02-20 0.57 0.59 0.57 0.59 33.3M
2023-02-17 0.59 0.59 0.57 0.57 26.1M
2023-02-16 0.59 0.61 0.59 0.59 28.1M
2023-02-15 0.59 0.59 0.58 0.59 20.6M
2023-02-14 0.59 0.59 0.58 0.59 24.7M
2023-02-13 0.58 0.59 0.58 0.59 24.3M
2023-02-10 0.60 0.60 0.58 0.59 25.9M
2023-02-09 0.58 0.60 0.58 0.60 27.2M
2023-02-08 0.59 0.59 0.58 0.58 18.0M
2023-02-07 0.59 0.60 0.59 0.59 18.4M
2023-02-06 0.60 0.60 0.59 0.59 28.5M
2023-02-03 0.60 0.60 0.59 0.60 18.7M
2023-02-02 0.61 0.61 0.60 0.60 19.3M
2023-02-01 0.59 0.60 0.58 0.60 35.1M
2023-01-31 0.60 0.60 0.58 0.58 24.0M
2023-01-30 0.60 0.61 0.60 0.60 26.9M
2023-01-20 0.59 0.59 0.59 0.59 12.2M
2023-01-19 0.58 0.59 0.57 0.59 37.5M
2023-01-18 0.57 0.59 0.57 0.58 34.6M
2023-01-17 0.57 0.58 0.57 0.57 14.8M
2023-01-16 0.57 0.58 0.57 0.57 6.7M
2023-01-13 0.56 0.57 0.56 0.57 6.5M
2023-01-12 0.57 0.57 0.56 0.56 21.4M
2023-01-11 0.58 0.58 0.57 0.57 10.6M
2023-01-10 0.58 0.58 0.57 0.58 10.3M
2023-01-09 0.57 0.58 0.57 0.58 24.7M
2023-01-06 0.58 0.58 0.57 0.57 17.3M
2023-01-05 0.57 0.58 0.57 0.58 18.8M
2023-01-04 0.56 0.57 0.56 0.57 26.3M
2023-01-03 0.54 0.56 0.53 0.56 14.1M