Penghua CSI HK Consumption Theme ETF (513590)

513590
🏛️ Chine →
1.03
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
09:30 1.03 1.03 1.03 1.03 2,030.5K
09:35 1.03 1.03 1.03 1.03 930.9K
09:40 1.03 1.03 1.03 1.03 4,080.5K
09:45 1.03 1.03 1.03 1.03 1,417.3K
09:50 1.03 1.03 1.03 1.03 835.7K
09:55 1.03 1.03 1.03 1.03 541.0K
10:00 1.03 1.03 1.03 1.03 963.7K
10:05 1.03 1.03 1.03 1.03 823.3K
10:10 1.03 1.03 1.03 1.03 559.4K
10:15 1.03 1.03 1.03 1.03 310.5K
10:20 1.03 1.03 1.03 1.03 604.7K
10:25 1.03 1.03 1.03 1.03 1,021.3K
10:30 1.03 1.03 1.03 1.03 846.4K
10:35 1.03 1.03 1.03 1.03 337.4K
10:40 1.03 1.03 1.03 1.03 750.5K
10:45 1.03 1.03 1.03 1.03 1,687.0K
10:50 1.03 1.03 1.03 1.03 298.5K
10:55 1.03 1.04 1.03 1.04 2,050.5K
11:00 1.04 1.04 1.03 1.04 1,026.3K
11:05 1.04 1.04 1.03 1.04 1,388.4K
11:10 1.04 1.04 1.03 1.03 604.5K
11:15 1.03 1.03 1.03 1.03 211.3K
11:20 1.03 1.03 1.03 1.03 212.6K
11:25 1.03 1.03 1.03 1.03 129.0K
13:00 1.03 1.03 1.03 1.03 298.9K
13:05 1.03 1.03 1.03 1.03 206.0K
13:10 1.03 1.03 1.03 1.03 693.3K
13:15 1.03 1.03 1.03 1.03 263.9K
13:20 1.03 1.03 1.03 1.03 427.7K
13:25 1.03 1.04 1.03 1.03 579.2K
13:30 1.03 1.03 1.03 1.03 452.9K
13:35 1.03 1.03 1.03 1.03 27.4K
13:40 1.03 1.04 1.03 1.03 1,582.3K
13:45 1.03 1.04 1.03 1.04 1,024.0K
13:50 1.03 1.04 1.03 1.04 216.9K
13:55 1.04 1.04 1.03 1.03 1,100.7K
14:00 1.03 1.03 1.03 1.03 254.1K
14:05 1.03 1.03 1.03 1.03 54.6K
14:10 1.03 1.03 1.03 1.03 174.4K
14:15 1.03 1.03 1.03 1.03 118.0K
14:20 1.03 1.03 1.03 1.03 123.7K
14:25 1.03 1.03 1.03 1.03 408.7K
14:30 1.03 1.03 1.03 1.03 96.0K
14:35 1.03 1.03 1.03 1.03 1,104.5K
14:40 1.03 1.03 1.03 1.03 1,240.7K
14:45 1.03 1.03 1.03 1.03 485.6K
14:50 1.03 1.03 1.03 1.03 648.0K
14:55 1.03 1.03 1.03 1.03 2,232.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.02 1.04 1.02 1.03 37.5M
2025-09-25 1.03 1.04 1.03 1.03 39.6M
2025-09-24 1.00 1.03 1.00 1.02 43.2M
2025-09-23 1.02 1.02 1.00 1.00 46.6M
2025-09-22 1.02 1.03 1.01 1.02 31.1M
2025-09-19 1.02 1.03 1.01 1.03 38.8M
2025-09-18 1.03 1.04 1.01 1.02 69.4M
2025-09-17 1.02 1.03 1.01 1.03 47.7M
2025-09-16 1.00 1.01 1.00 1.01 57.1M
2025-09-15 1.00 1.00 0.99 0.99 34.3M
2025-09-12 1.00 1.01 1.00 1.00 57.1M
2025-09-11 0.99 0.99 0.97 0.99 44.5M
2025-09-10 1.00 1.00 0.99 0.99 75.4M
2025-09-09 0.98 0.99 0.98 0.98 48.3M
2025-09-08 0.97 0.98 0.97 0.98 32.3M
2025-09-05 0.96 0.97 0.95 0.97 25.4M
2025-09-04 0.98 0.98 0.95 0.95 37.9M
2025-09-03 0.98 0.99 0.96 0.97 31.1M
2025-09-02 0.98 0.98 0.97 0.97 32.2M
2025-09-01 0.97 0.98 0.97 0.98 41.0M
2025-08-29 0.96 0.96 0.95 0.96 68.3M
2025-08-28 0.97 0.97 0.94 0.95 64.2M
2025-08-27 1.00 1.00 0.97 0.98 45.4M
2025-08-26 1.00 1.00 0.99 1.00 42.5M
2025-08-25 0.98 1.00 0.98 1.00 71.7M
2025-08-22 0.96 0.98 0.96 0.97 46.2M
2025-08-21 0.97 0.97 0.96 0.96 29.9M
2025-08-20 0.96 0.97 0.95 0.97 30.3M
2025-08-19 0.97 0.97 0.96 0.97 34.9M
2025-08-18 0.96 0.97 0.96 0.97 53.5M
2025-08-15 0.96 0.96 0.95 0.96 31.6M
2025-08-14 0.97 0.98 0.96 0.96 48.1M
2025-08-13 0.95 0.97 0.95 0.96 57.1M
2025-08-12 0.94 0.94 0.93 0.94 17.4M
2025-08-11 0.94 0.94 0.94 0.94 12.6M
2025-08-08 0.95 0.95 0.94 0.94 15.3M
2025-08-07 0.95 0.95 0.94 0.95 25.8M
2025-08-06 0.94 0.95 0.94 0.95 27.5M
2025-08-05 0.95 0.95 0.94 0.95 35.0M
2025-08-04 0.94 0.94 0.93 0.94 28.4M
2025-08-01 0.94 0.95 0.94 0.94 32.5M
2025-07-31 0.95 0.95 0.94 0.94 36.6M
2025-07-30 0.96 0.97 0.95 0.95 31.3M
2025-07-29 0.97 0.97 0.96 0.97 27.8M
2025-07-28 0.97 0.97 0.97 0.97 24.0M
2025-07-25 0.98 0.98 0.97 0.97 31.3M
2025-07-24 0.98 0.99 0.98 0.98 44.5M
2025-07-23 0.97 0.98 0.96 0.98 46.8M
2025-07-22 0.96 0.96 0.95 0.96 36.2M
2025-07-21 0.96 0.96 0.95 0.96 41.1M
2025-07-18 0.95 0.95 0.94 0.95 31.7M
2025-07-17 0.95 0.95 0.93 0.94 30.0M
2025-07-16 0.95 0.96 0.94 0.94 55.7M
2025-07-15 0.92 0.94 0.92 0.93 71.6M
2025-07-14 0.92 0.92 0.91 0.92 17.6M
2025-07-11 0.92 0.93 0.91 0.92 49.8M
2025-07-10 0.92 0.92 0.91 0.91 26.7M
2025-07-09 0.92 0.92 0.91 0.91 28.0M
2025-07-08 0.91 0.92 0.91 0.92 39.3M
2025-07-07 0.91 0.91 0.90 0.91 27.6M
2025-07-04 0.91 0.92 0.90 0.91 41.0M
2025-07-03 0.93 0.93 0.91 0.92 43.0M
2025-07-02 0.94 0.94 0.93 0.93 29.2M
2025-07-01 0.93 0.93 0.93 0.93 14.2M
2025-06-30 0.94 0.94 0.93 0.93 26.1M
2025-06-27 0.94 0.94 0.93 0.93 32.5M
2025-06-26 0.93 0.94 0.92 0.93 37.8M
2025-06-25 0.94 0.94 0.93 0.94 62.7M
2025-06-24 0.92 0.93 0.92 0.93 55.4M
2025-06-23 0.90 0.91 0.89 0.91 31.0M
2025-06-20 0.90 0.90 0.90 0.90 23.3M
2025-06-19 0.92 0.92 0.90 0.90 38.1M
2025-06-18 0.93 0.93 0.92 0.92 30.4M
2025-06-17 0.94 0.94 0.93 0.93 36.4M
2025-06-16 0.92 0.93 0.92 0.93 39.8M
2025-06-13 0.93 0.93 0.92 0.92 43.8M
2025-06-12 0.96 0.96 0.94 0.94 69.5M
2025-06-11 0.95 0.96 0.95 0.96 50.4M
2025-06-10 0.96 0.96 0.94 0.95 45.8M
2025-06-09 0.95 0.96 0.94 0.95 53.9M
2025-06-06 0.94 0.95 0.94 0.94 33.3M
2025-06-05 0.94 0.95 0.94 0.94 48.6M
2025-06-04 0.92 0.94 0.92 0.93 61.1M
2025-06-03 0.92 0.93 0.92 0.92 51.2M
2025-05-30 0.93 0.93 0.91 0.92 53.8M
2025-05-29 0.92 0.94 0.92 0.93 76.9M
2025-05-28 0.93 0.93 0.92 0.92 47.4M
2025-05-27 0.92 0.93 0.92 0.92 46.9M
2025-05-26 0.94 0.94 0.92 0.92 63.8M
2025-05-23 0.95 0.96 0.94 0.94 58.0M
2025-05-22 0.96 0.96 0.94 0.94 76.4M
2025-05-21 0.96 0.96 0.95 0.96 67.1M
2025-05-20 0.94 0.95 0.94 0.95 83.2M
2025-05-19 0.93 0.94 0.92 0.94 65.3M
2025-05-16 0.94 0.94 0.93 0.94 60.2M
2025-05-15 0.95 0.96 0.94 0.95 73.4M
2025-05-14 0.94 0.95 0.94 0.95 98.0M
2025-05-13 0.95 0.95 0.93 0.93 73.3M
2025-05-12 0.94 0.94 0.93 0.94 103.2M
2025-05-09 0.93 0.94 0.92 0.93 70.5M
2025-05-08 0.92 0.94 0.92 0.93 82.8M
2025-05-07 0.96 0.96 0.92 0.92 133.2M
2025-05-06 0.92 0.93 0.92 0.93 111.2M
2025-04-30 0.89 0.90 0.89 0.90 75.1M
2025-04-29 0.90 0.90 0.89 0.89 61.1M
2025-04-28 0.91 0.91 0.89 0.90 68.9M
2025-04-25 0.90 0.91 0.90 0.90 91.1M
2025-04-24 0.91 0.91 0.88 0.89 88.2M
2025-04-23 0.89 0.91 0.89 0.91 107.9M
2025-04-22 0.86 0.87 0.85 0.87 87.8M
2025-04-21 0.85 0.86 0.85 0.86 30.6M
2025-04-18 0.86 0.86 0.85 0.85 34.5M
2025-04-17 0.85 0.86 0.84 0.86 120.4M
2025-04-16 0.87 0.87 0.84 0.85 114.5M
2025-04-15 0.89 0.89 0.87 0.88 99.4M
2025-04-14 0.88 0.89 0.87 0.87 130.5M
2025-04-11 0.85 0.88 0.84 0.86 260.6M
2025-04-10 0.87 0.89 0.85 0.86 258.1M
2025-04-09 0.79 0.84 0.77 0.83 326.2M
2025-04-08 0.83 0.85 0.80 0.81 201.5M
2025-04-07 0.84 0.88 0.84 0.84 68.4M
2025-04-03 0.93 0.94 0.92 0.93 121.1M
2025-04-02 0.95 0.96 0.94 0.95 118.2M
2025-04-01 0.95 0.96 0.95 0.95 131.4M
2025-03-31 0.96 0.96 0.94 0.94 76.0M
2025-03-28 0.98 0.99 0.96 0.97 122.8M
2025-03-27 0.97 0.99 0.96 0.98 177.0M
2025-03-26 0.96 0.97 0.96 0.97 112.8M
2025-03-25 0.98 0.98 0.96 0.96 93.4M
2025-03-24 0.99 0.99 0.97 0.98 96.0M
2025-03-21 1.00 1.01 0.97 0.98 146.5M
2025-03-20 1.03 1.03 1.01 1.01 145.5M
2025-03-19 1.03 1.04 1.02 1.03 175.5M
2025-03-18 1.03 1.04 1.02 1.03 303.7M
2025-03-17 1.01 1.03 1.00 1.01 510.7M
2025-03-14 0.98 1.00 0.97 1.00 356.4M
2025-03-13 0.98 0.98 0.95 0.96 171.0M
2025-03-12 1.00 1.00 0.97 0.98 263.0M
2025-03-11 0.96 0.99 0.95 0.98 262.9M
2025-03-10 1.00 1.00 0.97 0.98 399.1M
2025-03-07 0.99 1.02 0.98 1.00 678.7M
2025-03-06 1.00 1.00 0.99 1.00 491.9M
2025-03-05 0.95 0.97 0.94 0.97 664.8M
2025-03-04 0.92 0.95 0.92 0.94 736.1M
2025-03-03 0.96 0.97 0.93 0.94 1,283.1M
2025-02-28 1.05 1.08 0.94 0.94 2,522.7M
2025-02-27 1.03 1.09 1.02 1.04 1,725.0M
2025-02-26 0.96 1.03 0.95 1.01 1,015.9M
2025-02-25 0.92 0.96 0.92 0.94 51.6M
2025-02-24 0.96 0.97 0.95 0.96 77.0M
2025-02-21 0.94 0.96 0.94 0.96 70.1M
2025-02-20 0.93 0.93 0.90 0.92 53.2M
2025-02-19 0.93 0.95 0.92 0.94 115.9M
2025-02-18 0.92 0.95 0.92 0.93 67.4M
2025-02-17 0.92 0.94 0.90 0.92 72.3M
2025-02-14 0.88 0.91 0.88 0.91 54.8M
2025-02-13 0.87 0.91 0.87 0.89 96.6M
2025-02-12 0.86 0.87 0.85 0.87 45.7M
2025-02-11 0.87 0.88 0.85 0.85 43.0M
2025-02-10 0.85 0.87 0.85 0.86 53.7M
2025-02-07 0.82 0.85 0.82 0.84 73.2M
2025-02-06 0.81 0.83 0.81 0.82 64.7M
2025-02-05 0.81 0.82 0.79 0.81 72.7M
2025-01-27 0.78 0.79 0.78 0.78 77.4M
2025-01-24 0.75 0.77 0.75 0.77 96.2M
2025-01-23 0.77 0.78 0.75 0.75 79.1M
2025-01-22 0.78 0.78 0.76 0.76 66.8M
2025-01-21 0.80 0.80 0.78 0.78 235.1M
2025-01-20 0.77 0.83 0.77 0.78 522.5M
2025-01-17 0.76 0.76 0.76 0.76 9.9M
2025-01-16 0.75 0.77 0.75 0.75 12.3M
2025-01-15 0.75 0.76 0.75 0.75 9.9M
2025-01-14 0.74 0.76 0.74 0.76 17.8M
2025-01-13 0.74 0.75 0.73 0.74 6.4M
2025-01-10 0.76 0.76 0.74 0.75 6.2M
2025-01-09 0.75 0.76 0.75 0.76 7.6M
2025-01-08 0.76 0.77 0.74 0.75 8.4M
2025-01-07 0.77 0.78 0.76 0.76 8.3M
2025-01-06 0.78 0.78 0.77 0.78 9.6M
2025-01-03 0.78 0.79 0.77 0.77 13.0M
2025-01-02 0.78 0.78 0.77 0.77 11.7M