China Southern CSI Security Age ETF (512900)

512900
🏛️ Chine →
1.21
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 1.20 1.20 1.19 1.20 1,418.3K
09:35 1.20 1.20 1.20 1.20 1,849.7K
09:40 1.20 1.20 1.20 1.20 1,233.0K
09:45 1.20 1.20 1.20 1.20 1,678.3K
09:50 1.20 1.20 1.20 1.20 2,972.1K
09:55 1.20 1.20 1.20 1.20 624.2K
10:00 1.20 1.20 1.20 1.20 490.8K
10:05 1.20 1.20 1.20 1.20 749.2K
10:10 1.20 1.20 1.20 1.20 152.0K
10:15 1.20 1.20 1.20 1.20 538.0K
10:20 1.20 1.20 1.20 1.20 664.0K
10:25 1.20 1.20 1.20 1.20 681.8K
10:30 1.20 1.20 1.20 1.20 358.4K
10:35 1.20 1.20 1.20 1.20 216.9K
10:40 1.20 1.20 1.19 1.19 1,692.4K
10:45 1.20 1.20 1.19 1.20 377.6K
10:50 1.20 1.20 1.20 1.20 420.7K
10:55 1.20 1.20 1.20 1.20 384.4K
11:00 1.20 1.20 1.20 1.20 376.2K
11:05 1.20 1.20 1.20 1.20 196.7K
11:10 1.20 1.20 1.20 1.20 50.8K
11:15 1.20 1.20 1.20 1.20 696.9K
11:20 1.20 1.20 1.20 1.20 1,243.1K
11:25 1.20 1.20 1.20 1.20 747.5K
13:00 1.20 1.20 1.20 1.20 1,317.7K
13:05 1.20 1.20 1.20 1.20 934.9K
13:10 1.20 1.20 1.20 1.20 705.0K
13:15 1.20 1.20 1.20 1.20 109.6K
13:20 1.20 1.20 1.20 1.20 189.4K
13:25 1.20 1.20 1.20 1.20 115.7K
13:30 1.20 1.20 1.20 1.20 1,300.1K
13:35 1.20 1.20 1.20 1.20 590.1K
13:40 1.20 1.20 1.20 1.20 1,384.7K
13:45 1.20 1.21 1.20 1.21 7,256.9K
13:50 1.21 1.22 1.21 1.22 3,276.7K
13:55 1.22 1.22 1.21 1.21 1,039.7K
14:00 1.21 1.22 1.21 1.21 1,685.9K
14:05 1.21 1.21 1.21 1.21 847.7K
14:10 1.21 1.21 1.21 1.21 790.0K
14:15 1.21 1.21 1.21 1.21 777.7K
14:20 1.21 1.21 1.21 1.21 389.3K
14:25 1.21 1.21 1.21 1.21 938.9K
14:30 1.21 1.21 1.21 1.21 66.4K
14:35 1.21 1.21 1.21 1.21 334.1K
14:40 1.21 1.21 1.21 1.21 178.3K
14:45 1.21 1.21 1.21 1.21 1,020.4K
14:50 1.21 1.21 1.21 1.21 1,224.1K
14:55 1.21 1.21 1.21 1.21 1,357.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.21 1.22 1.20 1.21 56.8M
2025-09-25 1.21 1.22 1.21 1.21 37.7M
2025-09-24 1.20 1.22 1.19 1.21 47.6M
2025-09-23 1.22 1.22 1.19 1.20 111.7M
2025-09-22 1.21 1.22 1.21 1.22 49.9M
2025-09-19 1.22 1.22 1.21 1.21 159.1M
2025-09-18 1.26 1.26 1.21 1.22 193.8M
2025-09-17 1.25 1.27 1.25 1.26 59.5M
2025-09-16 1.25 1.26 1.24 1.25 103.3M
2025-09-15 1.25 1.26 1.24 1.25 76.7M
2025-09-12 1.27 1.27 1.25 1.25 65.4M
2025-09-11 1.23 1.27 1.22 1.27 97.2M
2025-09-10 1.23 1.24 1.23 1.23 52.5M
2025-09-09 1.24 1.25 1.23 1.23 66.0M
2025-09-08 1.24 1.24 1.23 1.24 158.5M
2025-09-05 1.24 1.25 1.22 1.24 46.1M
2025-09-04 1.24 1.25 1.22 1.23 99.9M
2025-09-03 1.29 1.29 1.23 1.24 93.8M
2025-09-02 1.30 1.30 1.28 1.29 95.7M
2025-09-01 1.32 1.33 1.29 1.30 49.2M
2025-08-29 1.32 1.33 1.31 1.31 85.0M
2025-08-28 1.29 1.31 1.27 1.31 63.5M
2025-08-27 1.32 1.34 1.29 1.29 78.4M
2025-08-26 1.33 1.34 1.32 1.32 46.4M
2025-08-25 1.34 1.35 1.32 1.34 98.5M
2025-08-22 1.27 1.32 1.27 1.32 114.1M
2025-08-21 1.30 1.30 1.27 1.28 173.5M
2025-08-20 1.27 1.29 1.26 1.29 86.6M
2025-08-19 1.30 1.31 1.28 1.28 132.3M
2025-08-18 1.30 1.33 1.27 1.31 184.1M
2025-08-15 1.22 1.30 1.22 1.29 118.2M
2025-08-14 1.23 1.25 1.23 1.23 76.0M
2025-08-13 1.21 1.24 1.20 1.23 124.4M
2025-08-12 1.20 1.21 1.20 1.21 53.3M
2025-08-11 1.19 1.21 1.19 1.20 70.8M
2025-08-08 1.20 1.20 1.18 1.19 36.8M
2025-08-07 1.20 1.21 1.19 1.20 63.0M
2025-08-06 1.19 1.20 1.19 1.20 47.0M
2025-08-05 1.18 1.20 1.18 1.19 45.2M
2025-08-04 1.17 1.18 1.17 1.18 36.0M
2025-08-01 1.19 1.19 1.17 1.18 57.8M
2025-07-31 1.21 1.22 1.18 1.19 62.8M
2025-07-30 1.23 1.23 1.20 1.21 50.5M
2025-07-29 1.22 1.23 1.20 1.23 52.2M
2025-07-28 1.21 1.24 1.21 1.23 41.2M
2025-07-25 1.22 1.23 1.21 1.21 51.1M
2025-07-24 1.18 1.22 1.18 1.22 52.6M
2025-07-23 1.18 1.21 1.18 1.19 59.8M
2025-07-22 1.17 1.18 1.16 1.17 41.5M
2025-07-21 1.15 1.18 1.15 1.17 43.1M
2025-07-18 1.16 1.16 1.15 1.16 34.6M
2025-07-17 1.15 1.16 1.14 1.15 39.7M
2025-07-16 1.15 1.16 1.14 1.15 39.7M
2025-07-15 1.16 1.17 1.15 1.15 61.1M
2025-07-14 1.17 1.18 1.16 1.16 43.3M
2025-07-11 1.15 1.19 1.14 1.17 74.9M
2025-07-10 1.13 1.15 1.12 1.14 49.5M
2025-07-09 1.13 1.14 1.13 1.13 41.9M
2025-07-08 1.12 1.14 1.12 1.13 49.5M
2025-07-07 1.12 1.12 1.11 1.12 31.2M
2025-07-04 1.12 1.15 1.11 1.12 70.4M
2025-07-03 1.11 1.12 1.11 1.12 42.1M
2025-07-02 1.12 1.12 1.11 1.11 37.0M
2025-07-01 1.12 1.12 1.11 1.12 73.9M
2025-06-30 1.13 1.13 1.11 1.12 43.6M
2025-06-27 1.13 1.16 1.12 1.12 64.0M
2025-06-26 1.15 1.15 1.12 1.13 60.5M
2025-06-25 1.09 1.15 1.09 1.15 124.4M
2025-06-24 1.06 1.10 1.06 1.09 64.8M
2025-06-23 1.04 1.06 1.04 1.06 44.5M
2025-06-20 1.05 1.06 1.05 1.05 34.4M
2025-06-19 1.07 1.07 1.05 1.05 41.8M
2025-06-18 1.08 1.08 1.06 1.07 39.7M
2025-06-17 1.08 1.08 1.08 1.08 28.7M
2025-06-16 1.06 1.08 1.06 1.08 41.8M
2025-06-13 1.07 1.08 1.06 1.06 31.3M
2025-06-12 1.07 1.09 1.07 1.08 35.8M
2025-06-11 1.06 1.09 1.06 1.08 57.4M
2025-06-10 1.07 1.07 1.05 1.06 35.9M
2025-06-09 1.06 1.08 1.06 1.07 41.8M
2025-06-06 1.06 1.07 1.05 1.06 24.6M
2025-06-05 1.05 1.07 1.05 1.06 51.3M
2025-06-04 1.04 1.06 1.04 1.05 49.1M
2025-06-03 1.03 1.05 1.03 1.04 34.4M
2025-05-30 1.03 1.03 1.03 1.03 35.6M
2025-05-29 1.03 1.04 1.03 1.04 33.4M
2025-05-28 1.03 1.03 1.02 1.02 37.7M
2025-05-27 1.03 1.03 1.03 1.03 23.5M
2025-05-26 1.03 1.04 1.03 1.03 32.4M
2025-05-23 1.05 1.05 1.03 1.03 45.0M
2025-05-22 1.05 1.05 1.04 1.05 28.3M
2025-05-21 1.06 1.06 1.05 1.05 26.8M
2025-05-20 1.06 1.06 1.05 1.06 23.3M
2025-05-19 1.06 1.06 1.05 1.05 28.0M
2025-05-16 1.07 1.07 1.05 1.06 31.7M
2025-05-15 1.08 1.08 1.07 1.07 39.5M
2025-05-14 1.05 1.11 1.05 1.09 108.5M
2025-05-13 1.06 1.07 1.05 1.05 30.8M
2025-05-12 1.04 1.06 1.04 1.06 60.1M
2025-05-09 1.05 1.05 1.03 1.03 25.9M
2025-05-08 1.04 1.05 1.04 1.05 46.6M
2025-05-07 1.06 1.08 1.04 1.04 73.9M
2025-05-06 1.02 1.04 1.02 1.04 33.9M
2025-04-30 1.02 1.03 1.02 1.02 43.5M
2025-04-29 1.02 1.03 1.02 1.02 28.3M
2025-04-28 1.03 1.03 1.02 1.02 28.8M
2025-04-25 1.02 1.03 1.02 1.03 48.6M
2025-04-24 1.02 1.03 1.02 1.02 47.1M
2025-04-23 1.03 1.03 1.02 1.03 100.3M
2025-04-22 1.02 1.03 1.02 1.02 30.0M
2025-04-21 1.02 1.03 1.01 1.03 25.7M
2025-04-18 1.01 1.02 1.01 1.02 39.3M
2025-04-17 1.01 1.02 1.01 1.01 27.9M
2025-04-16 1.01 1.02 1.00 1.01 46.1M
2025-04-15 1.02 1.02 1.01 1.02 29.8M
2025-04-14 1.03 1.03 1.02 1.02 39.3M
2025-04-11 1.01 1.03 1.01 1.02 47.2M
2025-04-10 1.01 1.03 1.01 1.02 49.5M
2025-04-09 0.98 1.01 0.96 1.00 47.7M
2025-04-08 0.97 0.99 0.97 0.98 45.6M
2025-04-07 1.03 1.04 0.97 0.97 66.2M
2025-04-03 1.07 1.08 1.07 1.08 35.3M
2025-04-02 1.07 1.08 1.07 1.08 32.2M
2025-04-01 1.08 1.08 1.07 1.07 41.4M
2025-03-31 1.10 1.10 1.07 1.07 58.3M
2025-03-28 1.09 1.10 1.09 1.10 44.7M
2025-03-27 1.10 1.10 1.09 1.10 35.5M
2025-03-26 1.09 1.10 1.09 1.09 36.5M
2025-03-25 1.10 1.10 1.09 1.09 34.8M
2025-03-24 1.10 1.10 1.09 1.10 47.7M
2025-03-21 1.12 1.12 1.10 1.10 55.8M
2025-03-20 1.13 1.13 1.12 1.12 62.3M
2025-03-19 1.13 1.13 1.12 1.13 57.5M
2025-03-18 1.13 1.13 1.12 1.13 54.6M
2025-03-17 1.14 1.14 1.12 1.13 61.1M
2025-03-14 1.10 1.15 1.10 1.14 103.7M
2025-03-13 1.11 1.12 1.10 1.10 69.2M
2025-03-12 1.10 1.13 1.10 1.11 81.5M
2025-03-11 1.09 1.10 1.09 1.10 52.1M
2025-03-10 1.11 1.11 1.10 1.10 48.4M
2025-03-07 1.12 1.12 1.11 1.11 54.1M
2025-03-06 1.10 1.13 1.10 1.13 77.4M
2025-03-05 1.10 1.11 1.09 1.10 51.3M
2025-03-04 1.09 1.10 1.09 1.10 43.1M
2025-03-03 1.10 1.11 1.09 1.09 62.0M
2025-02-28 1.13 1.14 1.09 1.10 67.5M
2025-02-27 1.13 1.14 1.11 1.13 101.8M
2025-02-26 1.10 1.13 1.10 1.13 74.7M
2025-02-25 1.11 1.12 1.10 1.11 49.4M
2025-02-24 1.13 1.13 1.12 1.12 57.0M
2025-02-21 1.11 1.13 1.10 1.13 96.3M
2025-02-20 1.11 1.11 1.10 1.11 51.2M
2025-02-19 1.09 1.11 1.09 1.11 52.1M
2025-02-18 1.12 1.12 1.09 1.10 53.2M
2025-02-17 1.14 1.14 1.12 1.13 46.6M
2025-02-14 1.12 1.13 1.11 1.12 46.4M
2025-02-13 1.12 1.14 1.11 1.12 57.4M
2025-02-12 1.10 1.13 1.10 1.13 43.5M
2025-02-11 1.12 1.12 1.10 1.11 38.4M
2025-02-10 1.12 1.12 1.11 1.12 41.8M
2025-02-07 1.09 1.13 1.09 1.11 71.5M
2025-02-06 1.07 1.09 1.07 1.09 63.1M
2025-02-05 1.09 1.09 1.07 1.07 44.9M
2025-01-27 1.10 1.10 1.07 1.07 69.2M
2025-01-24 1.09 1.11 1.09 1.10 57.4M
2025-01-23 1.10 1.13 1.09 1.09 65.4M
2025-01-22 1.09 1.09 1.08 1.08 55.8M
2025-01-21 1.09 1.10 1.08 1.09 45.6M
2025-01-20 1.09 1.10 1.08 1.09 43.2M
2025-01-17 1.08 1.09 1.07 1.08 49.8M
2025-01-16 1.08 1.10 1.07 1.08 36.5M
2025-01-15 1.08 1.09 1.08 1.08 29.1M
2025-01-14 1.05 1.09 1.05 1.09 55.3M
2025-01-13 1.03 1.05 1.03 1.05 37.7M
2025-01-10 1.06 1.07 1.04 1.04 45.7M
2025-01-09 1.06 1.07 1.06 1.06 38.2M
2025-01-08 1.07 1.08 1.04 1.07 69.7M
2025-01-07 1.07 1.08 1.06 1.07 50.0M
2025-01-06 1.06 1.07 1.05 1.06 64.1M
2025-01-03 1.10 1.11 1.06 1.06 79.3M
2025-01-02 1.16 1.16 1.08 1.10 96.3M