Yinhua CSI HK Connect HDY ETF (159302)

159302
🏛️ Chine →
1.28
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 1.27 1.27 1.27 1.27 169.1K
09:35 1.27 1.27 1.26 1.27 489.4K
09:40 1.27 1.27 1.27 1.27 105.8K
09:45 1.27 1.27 1.27 1.27 519.3K
09:50 1.27 1.27 1.27 1.27 95.8K
09:55 1.27 1.27 1.27 1.27 365.6K
10:00 1.27 1.27 1.27 1.27 1.9K
10:05 1.27 1.27 1.27 1.27 190.9K
10:10 1.27 1.27 1.27 1.27 20.3K
10:15 1.27 1.27 1.27 1.27 19.4K
10:20 1.27 1.27 1.27 1.27 37.9K
10:25 1.27 1.27 1.27 1.27 128.9K
10:30 1.27 1.27 1.27 1.27 5.2K
10:35 1.27 1.27 1.27 1.27 27.9K
10:40 1.27 1.28 1.27 1.28 274.8K
10:45 1.28 1.28 1.28 1.28 301.1K
10:50 1.28 1.28 1.28 1.28 159.8K
10:55 1.28 1.28 1.28 1.28 29.7K
11:00 1.27 1.28 1.27 1.27 2.7K
11:05 1.27 1.27 1.27 1.27 97.6K
11:15 1.27 1.27 1.27 1.27 73.0K
11:20 1.27 1.27 1.27 1.27 17.3K
11:25 1.27 1.27 1.27 1.27 193.3K
13:00 1.28 1.28 1.27 1.28 102.2K
13:05 1.28 1.28 1.28 1.28 1.2K
13:10 1.27 1.27 1.27 1.27 0.5K
13:20 1.28 1.28 1.28 1.28 301.9K
13:25 1.28 1.28 1.28 1.28 445.2K
13:30 1.28 1.28 1.28 1.28 33.0K
13:35 1.28 1.28 1.28 1.28 197.4K
13:40 1.28 1.28 1.28 1.28 26.5K
13:45 1.28 1.28 1.28 1.28 254.4K
13:50 1.28 1.28 1.28 1.28 41.7K
13:55 1.28 1.28 1.28 1.28 103.8K
14:00 1.28 1.28 1.28 1.28 99.0K
14:05 1.28 1.28 1.28 1.28 100.0K
14:10 1.28 1.28 1.28 1.28 139.6K
14:15 1.28 1.28 1.28 1.28 38.8K
14:20 1.28 1.28 1.28 1.28 1,216.8K
14:25 1.28 1.28 1.28 1.28 66.7K
14:30 1.28 1.28 1.28 1.28 261.1K
14:35 1.28 1.28 1.28 1.28 228.4K
14:40 1.28 1.28 1.28 1.28 221.9K
14:45 1.28 1.28 1.28 1.28 77.9K
14:50 1.28 1.28 1.28 1.28 447.6K
14:55 1.28 1.28 1.28 1.28 18.1K
15:00 1.28 1.28 1.28 1.28 203.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.27 1.28 1.26 1.28 8.0M
2025-09-25 1.29 1.29 1.27 1.27 3.8M
2025-09-24 1.29 1.29 1.28 1.28 6.0M
2025-09-23 1.29 1.29 1.28 1.28 7.0M
2025-09-22 1.31 1.31 1.29 1.29 7.3M
2025-09-19 1.30 1.31 1.30 1.31 9.4M
2025-09-18 1.33 1.33 1.30 1.30 9.3M
2025-09-17 1.32 1.33 1.32 1.33 6.6M
2025-09-16 1.33 1.34 1.32 1.32 6.5M
2025-09-15 1.33 1.34 1.33 1.33 6.2M
2025-09-12 1.34 1.35 1.33 1.33 7.7M
2025-09-11 1.33 1.34 1.33 1.34 6.6M
2025-09-10 1.31 1.34 1.31 1.33 7.8M
2025-09-09 1.31 1.32 1.31 1.32 9.8M
2025-09-08 1.31 1.31 1.30 1.31 7.1M
2025-09-05 1.29 1.31 1.29 1.30 10.5M
2025-09-04 1.30 1.30 1.28 1.29 10.8M
2025-09-03 1.30 1.31 1.29 1.30 5.9M
2025-09-02 1.30 1.31 1.30 1.30 12.9M
2025-09-01 1.31 1.31 1.30 1.30 10.3M
2025-08-29 1.32 1.33 1.31 1.31 14.2M
2025-08-28 1.31 1.32 1.31 1.32 9.8M
2025-08-27 1.33 1.33 1.31 1.31 7.1M
2025-08-26 1.34 1.34 1.33 1.33 4.4M
2025-08-25 1.34 1.35 1.34 1.34 7.9M
2025-08-22 1.34 1.35 1.33 1.34 4.0M
2025-08-21 1.33 1.35 1.33 1.34 4.6M
2025-08-20 1.34 1.34 1.33 1.34 6.2M
2025-08-19 1.34 1.35 1.34 1.34 6.3M
2025-08-18 1.34 1.35 1.34 1.34 10.5M
2025-08-15 1.35 1.35 1.34 1.35 7.5M
2025-08-14 1.35 1.36 1.34 1.35 13.6M
2025-08-13 1.35 1.36 1.35 1.35 10.0M
2025-08-12 1.33 1.35 1.33 1.35 10.4M
2025-08-11 1.34 1.34 1.33 1.33 4.5M
2025-08-08 1.34 1.34 1.33 1.34 8.4M
2025-08-07 1.33 1.34 1.32 1.34 7.1M
2025-08-06 1.33 1.34 1.33 1.33 4.0M
2025-08-05 1.31 1.33 1.31 1.32 6.1M
2025-08-04 1.31 1.31 1.29 1.31 6.2M
2025-08-01 1.31 1.32 1.30 1.31 9.1M
2025-07-31 1.34 1.34 1.31 1.31 15.7M
2025-07-30 1.33 1.35 1.33 1.34 17.2M
2025-07-29 1.34 1.34 1.32 1.33 10.1M
2025-07-28 1.34 1.35 1.33 1.34 12.4M
2025-07-25 1.35 1.35 1.34 1.34 7.7M
2025-07-24 1.33 1.34 1.33 1.34 8.7M
2025-07-23 1.33 1.34 1.32 1.33 14.1M
2025-07-22 1.32 1.33 1.30 1.32 26.8M
2025-07-21 1.29 1.31 1.29 1.31 11.7M
2025-07-18 1.29 1.29 1.28 1.29 13.4M
2025-07-17 1.29 1.30 1.28 1.28 9.2M
2025-07-16 1.29 1.30 1.29 1.29 16.8M
2025-07-15 1.30 1.30 1.28 1.29 13.7M
2025-07-14 1.29 1.30 1.29 1.29 12.3M
2025-07-11 1.28 1.30 1.28 1.29 15.5M
2025-07-10 1.26 1.28 1.26 1.28 21.3M
2025-07-09 1.26 1.26 1.25 1.26 12.3M
2025-07-08 1.26 1.27 1.26 1.26 14.0M
2025-07-07 1.26 1.26 1.26 1.26 11.4M
2025-07-04 1.26 1.26 1.25 1.26 16.6M
2025-07-03 1.26 1.27 1.25 1.26 15.2M
2025-07-02 1.24 1.27 1.24 1.26 55.2M
2025-07-01 1.24 1.24 1.24 1.24 5.2M
2025-06-30 1.25 1.25 1.23 1.24 7.9M
2025-06-27 1.26 1.26 1.24 1.24 14.3M
2025-06-26 1.26 1.26 1.25 1.25 7.5M
2025-06-25 1.26 1.26 1.25 1.26 18.7M
2025-06-24 1.25 1.26 1.25 1.26 16.9M
2025-06-23 1.24 1.25 1.23 1.25 13.2M
2025-06-20 1.23 1.25 1.22 1.24 11.7M
2025-06-19 1.25 1.25 1.22 1.23 23.4M
2025-06-18 1.26 1.26 1.25 1.25 9.1M
2025-06-17 1.27 1.27 1.25 1.26 11.8M
2025-06-16 1.25 1.26 1.25 1.26 16.7M
2025-06-13 1.24 1.26 1.24 1.25 19.0M
2025-06-12 1.24 1.25 1.24 1.24 10.1M
2025-06-11 1.23 1.24 1.23 1.24 14.5M
2025-06-10 1.21 1.23 1.21 1.23 25.7M
2025-06-09 1.21 1.21 1.20 1.21 14.4M
2025-06-06 1.20 1.21 1.20 1.21 13.0M
2025-06-05 1.21 1.21 1.20 1.20 10.3M
2025-06-04 1.20 1.21 1.20 1.20 4.7M
2025-06-03 1.20 1.21 1.19 1.20 10.5M
2025-05-30 1.20 1.21 1.19 1.20 8.5M
2025-05-29 1.20 1.22 1.20 1.20 10.5M
2025-05-28 1.20 1.20 1.19 1.20 11.8M
2025-05-27 1.20 1.20 1.19 1.19 10.2M
2025-05-26 1.20 1.21 1.19 1.20 12.4M
2025-05-23 1.20 1.21 1.19 1.20 11.5M
2025-05-22 1.20 1.20 1.19 1.20 11.3M
2025-05-21 1.19 1.31 1.17 1.20 27.4M
2025-05-20 1.18 1.19 1.18 1.19 11.3M
2025-05-19 1.17 1.18 1.17 1.17 10.0M
2025-05-16 1.17 1.17 1.16 1.17 4.0M
2025-05-15 1.17 1.19 1.17 1.17 9.7M
2025-05-14 1.16 1.18 1.15 1.17 17.3M
2025-05-13 1.14 1.15 1.14 1.15 9.6M
2025-05-12 1.13 1.15 1.13 1.14 7.3M
2025-05-09 1.12 1.13 1.12 1.13 4.6M
2025-05-08 1.13 1.13 1.12 1.12 6.6M
2025-05-07 1.12 1.13 1.12 1.13 10.8M
2025-05-06 1.11 1.12 1.10 1.11 6.4M
2025-04-30 1.11 1.11 1.10 1.11 5.2M
2025-04-29 1.12 1.12 1.11 1.11 4.0M
2025-04-28 1.12 1.12 1.10 1.12 5.8M
2025-04-25 1.11 1.11 1.11 1.11 9.2M
2025-04-24 1.10 1.11 1.10 1.10 5.9M
2025-04-23 1.11 1.11 1.10 1.11 10.6M
2025-04-22 1.10 1.10 1.09 1.10 7.1M
2025-04-21 1.09 1.10 1.09 1.10 6.5M
2025-04-18 1.09 1.11 1.09 1.09 28.1M
2025-04-17 1.09 1.10 1.09 1.10 6.3M
2025-04-16 1.10 1.11 1.08 1.09 10.4M
2025-04-15 1.10 1.10 1.09 1.10 8.5M
2025-04-14 1.08 1.10 1.08 1.09 13.9M
2025-04-11 1.07 1.08 1.06 1.07 11.0M
2025-04-10 1.06 1.08 1.06 1.07 27.6M
2025-04-09 1.03 1.04 1.01 1.04 18.8M
2025-04-08 1.04 1.05 1.03 1.04 25.5M
2025-04-07 1.08 1.08 1.02 1.02 15.0M
2025-04-03 1.14 1.14 1.13 1.13 11.2M
2025-04-02 1.14 1.15 1.14 1.15 10.5M
2025-04-01 1.13 1.14 1.13 1.14 8.9M
2025-03-31 1.13 1.14 1.12 1.13 10.6M
2025-03-28 1.14 1.14 1.12 1.13 6.3M
2025-03-27 1.13 1.14 1.13 1.14 9.5M
2025-03-26 1.14 1.14 1.13 1.13 4.0M
2025-03-25 1.14 1.15 1.13 1.14 6.5M
2025-03-24 1.14 1.16 1.14 1.15 12.0M
2025-03-21 1.15 1.16 1.13 1.14 6.0M
2025-03-20 1.15 1.16 1.15 1.15 6.2M
2025-03-19 1.16 1.16 1.15 1.15 9.6M
2025-03-18 1.18 1.18 1.15 1.16 8.9M
2025-03-17 1.15 1.15 1.14 1.15 7.2M
2025-03-14 1.13 1.15 1.13 1.14 6.3M
2025-03-13 1.13 1.14 1.12 1.13 8.3M
2025-03-12 1.13 1.13 1.12 1.13 4.9M
2025-03-11 1.12 1.13 1.12 1.13 8.7M
2025-03-10 1.13 1.13 1.12 1.13 7.3M
2025-03-07 1.12 1.13 1.12 1.13 4.2M
2025-03-06 1.13 1.13 1.12 1.12 5.3M
2025-03-05 1.11 1.13 1.11 1.12 8.6M
2025-03-04 1.11 1.11 1.10 1.11 5.0M
2025-03-03 1.11 1.12 1.11 1.11 7.9M
2025-02-28 1.11 1.12 1.10 1.11 4.6M
2025-02-27 1.12 1.12 1.11 1.12 5.9M
2025-02-26 1.11 1.12 1.11 1.12 8.2M
2025-02-25 1.12 1.12 1.10 1.10 4.7M
2025-02-24 1.12 1.13 1.11 1.12 4.9M
2025-02-21 1.12 1.12 1.11 1.12 6.1M
2025-02-20 1.12 1.12 1.11 1.11 4.4M
2025-02-19 1.12 1.12 1.11 1.12 5.9M
2025-02-18 1.12 1.13 1.11 1.12 7.0M
2025-02-17 1.11 1.12 1.10 1.12 9.9M
2025-02-14 1.11 1.11 1.10 1.10 8.1M
2025-02-13 1.11 1.11 1.10 1.11 6.6M
2025-02-12 1.10 1.11 1.10 1.11 11.3M
2025-02-11 1.10 1.10 1.09 1.10 5.8M
2025-02-10 1.09 1.10 1.09 1.09 6.1M
2025-02-07 1.09 1.09 1.09 1.09 10.6M
2025-02-06 1.08 1.09 1.08 1.09 5.8M
2025-02-05 1.10 1.10 1.08 1.08 7.1M
2025-01-27 1.08 1.09 1.08 1.09 13.9M
2025-01-24 1.07 1.08 1.07 1.08 7.6M
2025-01-23 1.07 1.08 1.07 1.07 16.8M
2025-01-22 1.07 1.07 1.07 1.07 3.6M
2025-01-21 1.08 1.08 1.07 1.07 10.6M
2025-01-20 1.08 1.08 1.07 1.07 9.5M
2025-01-17 1.08 1.08 1.08 1.08 9.8M
2025-01-16 1.08 1.09 1.08 1.08 13.9M
2025-01-15 1.08 1.09 1.08 1.08 6.6M
2025-01-14 1.07 1.08 1.07 1.08 9.2M
2025-01-13 1.06 1.07 1.06 1.07 5.9M
2025-01-10 1.08 1.08 1.07 1.07 9.3M
2025-01-09 1.08 1.09 1.07 1.07 7.3M
2025-01-08 1.09 1.10 1.08 1.09 9.6M
2025-01-07 1.10 1.10 1.08 1.09 7.5M
2025-01-06 1.10 1.11 1.10 1.10 5.2M
2025-01-03 1.09 1.11 1.09 1.10 13.8M
2025-01-02 1.13 1.13 1.09 1.09 20.7M