Yinhua CSI Robot ETF (562360)

562360
🏛️ Chine →
1.16
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 1.19 1.19 1.18 1.19 2,699.3K
09:35 1.19 1.19 1.19 1.19 2,544.4K
09:40 1.19 1.19 1.18 1.18 1,827.2K
09:45 1.18 1.19 1.18 1.18 2,238.4K
09:50 1.18 1.18 1.18 1.18 1,467.3K
09:55 1.18 1.18 1.17 1.18 1,673.1K
10:00 1.18 1.18 1.17 1.18 1,525.1K
10:05 1.18 1.18 1.18 1.18 850.5K
10:10 1.18 1.18 1.18 1.18 583.1K
10:15 1.18 1.18 1.17 1.17 426.8K
10:20 1.18 1.18 1.17 1.18 319.1K
10:25 1.18 1.18 1.18 1.18 205.9K
10:30 1.18 1.18 1.18 1.18 356.3K
10:35 1.18 1.18 1.17 1.17 824.1K
10:40 1.17 1.17 1.17 1.17 404.7K
10:45 1.17 1.18 1.17 1.18 121.5K
10:50 1.18 1.18 1.18 1.18 562.6K
10:55 1.18 1.18 1.18 1.18 344.5K
11:00 1.18 1.18 1.18 1.18 734.6K
11:05 1.18 1.18 1.18 1.18 177.7K
11:10 1.18 1.18 1.18 1.18 214.6K
11:15 1.18 1.18 1.18 1.18 218.7K
11:20 1.17 1.18 1.17 1.17 339.5K
11:25 1.17 1.17 1.17 1.17 159.3K
13:00 1.17 1.17 1.17 1.17 560.3K
13:05 1.17 1.17 1.17 1.17 639.9K
13:10 1.17 1.17 1.17 1.17 97.1K
13:15 1.17 1.17 1.17 1.17 274.5K
13:20 1.17 1.17 1.17 1.17 33.1K
13:25 1.17 1.17 1.17 1.17 312.6K
13:30 1.17 1.17 1.17 1.17 1,121.5K
13:35 1.17 1.17 1.17 1.17 217.2K
13:40 1.17 1.17 1.17 1.17 415.1K
13:45 1.17 1.17 1.17 1.17 608.2K
13:50 1.17 1.17 1.17 1.17 835.1K
13:55 1.17 1.17 1.17 1.17 1,005.8K
14:00 1.17 1.17 1.16 1.17 446.3K
14:05 1.17 1.17 1.17 1.17 799.9K
14:10 1.17 1.17 1.16 1.16 243.1K
14:15 1.16 1.17 1.16 1.17 175.2K
14:20 1.17 1.17 1.16 1.16 680.3K
14:25 1.16 1.16 1.16 1.16 1,240.3K
14:30 1.16 1.16 1.16 1.16 1,021.4K
14:35 1.16 1.16 1.16 1.16 2,241.6K
14:40 1.16 1.16 1.16 1.16 675.0K
14:45 1.16 1.16 1.16 1.16 896.0K
14:50 1.16 1.16 1.16 1.16 2,096.8K
14:55 1.16 1.16 1.16 1.16 1,025.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.20 1.20 1.16 1.16 38.5M
2025-09-25 1.19 1.21 1.19 1.20 31.2M
2025-09-24 1.16 1.19 1.14 1.19 46.8M
2025-09-23 1.17 1.18 1.13 1.16 40.1M
2025-09-22 1.16 1.18 1.15 1.18 27.1M
2025-09-19 1.18 1.18 1.15 1.16 43.0M
2025-09-18 1.19 1.23 1.16 1.19 83.8M
2025-09-17 1.18 1.19 1.17 1.19 133.0M
2025-09-16 1.13 1.17 1.13 1.17 47.7M
2025-09-15 1.13 1.14 1.12 1.13 26.7M
2025-09-12 1.15 1.15 1.12 1.13 35.9M
2025-09-11 1.11 1.13 1.09 1.13 42.9M
2025-09-10 1.10 1.12 1.09 1.10 28.3M
2025-09-09 1.12 1.12 1.10 1.10 31.7M
2025-09-08 1.08 1.13 1.08 1.13 51.8M
2025-09-05 1.04 1.08 1.04 1.08 27.1M
2025-09-04 1.08 1.09 1.02 1.04 45.3M
2025-09-03 1.12 1.12 1.08 1.08 32.6M
2025-09-02 1.11 1.13 1.07 1.11 55.3M
2025-09-01 1.11 1.13 1.10 1.11 31.2M
2025-08-29 1.11 1.12 1.09 1.11 34.6M
2025-08-28 1.09 1.11 1.07 1.11 53.4M
2025-08-27 1.10 1.14 1.09 1.09 55.4M
2025-08-26 1.11 1.11 1.10 1.10 36.3M
2025-08-25 1.12 1.12 1.09 1.11 48.2M
2025-08-22 1.07 1.09 1.06 1.09 44.3M
2025-08-21 1.08 1.09 1.06 1.07 43.6M
2025-08-20 1.07 1.08 1.06 1.08 32.7M
2025-08-19 1.06 1.09 1.05 1.07 44.2M
2025-08-18 1.05 1.07 1.05 1.06 41.8M
2025-08-15 1.02 1.05 1.02 1.05 41.1M
2025-08-14 1.03 1.04 1.01 1.02 50.6M
2025-08-13 1.02 1.03 1.02 1.03 41.7M
2025-08-12 1.03 1.03 1.01 1.02 27.4M
2025-08-11 1.01 1.03 1.01 1.02 29.6M
2025-08-08 1.02 1.02 1.01 1.01 30.3M
2025-08-07 1.03 1.03 1.01 1.02 38.5M
2025-08-06 1.00 1.03 1.00 1.03 47.3M
2025-08-05 0.99 1.00 0.99 1.00 25.3M
2025-08-04 0.96 0.99 0.96 0.99 31.6M
2025-08-01 0.96 0.97 0.95 0.96 23.3M
2025-07-31 0.96 0.98 0.96 0.96 35.4M
2025-07-30 0.98 0.98 0.96 0.97 27.2M
2025-07-29 0.98 0.98 0.97 0.98 34.2M
2025-07-28 0.98 0.98 0.97 0.98 22.8M
2025-07-25 0.97 0.98 0.96 0.98 28.1M
2025-07-24 0.95 0.97 0.95 0.97 19.2M
2025-07-23 0.95 0.96 0.95 0.95 26.7M
2025-07-22 0.97 0.97 0.95 0.96 28.1M
2025-07-21 0.96 0.97 0.96 0.96 28.6M
2025-07-18 0.95 0.96 0.95 0.95 23.0M
2025-07-17 0.94 0.95 0.93 0.95 34.8M
2025-07-16 0.94 0.95 0.93 0.94 29.2M
2025-07-15 0.93 0.93 0.92 0.93 26.7M
2025-07-14 0.92 0.93 0.91 0.93 26.9M
2025-07-11 0.90 0.92 0.89 0.91 26.0M
2025-07-10 0.90 0.90 0.90 0.90 12.0M
2025-07-09 0.91 0.92 0.90 0.90 17.0M
2025-07-08 0.89 0.91 0.89 0.91 14.0M
2025-07-07 0.90 0.90 0.89 0.90 9.9M
2025-07-04 0.91 0.91 0.90 0.90 14.6M
2025-07-03 0.91 0.92 0.91 0.91 10.0M
2025-07-02 0.92 0.92 0.91 0.91 13.8M
2025-07-01 0.92 0.92 0.91 0.92 11.0M
2025-06-30 0.91 0.92 0.91 0.92 24.4M
2025-06-27 0.91 0.92 0.91 0.91 15.9M
2025-06-26 0.92 0.93 0.91 0.91 27.1M
2025-06-25 0.91 0.92 0.90 0.92 28.8M
2025-06-24 0.88 0.91 0.88 0.91 28.6M
2025-06-23 0.87 0.88 0.86 0.87 13.0M
2025-06-20 0.89 0.89 0.87 0.87 15.8M
2025-06-19 0.89 0.90 0.89 0.89 14.1M
2025-06-18 0.89 0.89 0.88 0.89 13.4M
2025-06-17 0.89 0.90 0.89 0.89 7.8M
2025-06-16 0.89 0.89 0.89 0.89 8.4M
2025-06-13 0.91 0.91 0.89 0.89 13.9M
2025-06-12 0.91 0.91 0.90 0.91 10.3M
2025-06-11 0.90 0.91 0.90 0.91 12.4M
2025-06-10 0.92 0.92 0.89 0.91 20.9M
2025-06-09 0.92 0.92 0.91 0.92 14.3M
2025-06-06 0.93 0.93 0.91 0.92 13.4M
2025-06-05 0.91 0.92 0.90 0.92 19.5M
2025-06-04 0.90 0.91 0.90 0.91 13.3M
2025-06-03 0.89 0.91 0.89 0.90 10.4M
2025-05-30 0.92 0.92 0.90 0.90 20.5M
2025-05-29 0.91 0.92 0.91 0.92 21.8M
2025-05-28 0.91 0.92 0.90 0.91 12.2M
2025-05-27 0.92 0.92 0.91 0.91 14.0M
2025-05-26 0.92 0.93 0.92 0.92 19.8M
2025-05-23 0.93 0.94 0.92 0.92 18.5M
2025-05-22 0.94 0.94 0.93 0.93 18.4M
2025-05-21 0.94 0.95 0.93 0.94 17.6M
2025-05-20 0.94 0.95 0.93 0.95 16.9M
2025-05-19 0.95 0.95 0.93 0.94 20.5M
2025-05-16 0.94 0.96 0.94 0.95 24.8M
2025-05-15 0.96 0.96 0.94 0.94 24.4M
2025-05-14 0.96 0.97 0.96 0.96 25.6M
2025-05-13 0.99 0.99 0.96 0.96 35.6M
2025-05-12 0.96 0.98 0.96 0.98 34.3M
2025-05-09 0.96 0.96 0.94 0.95 23.2M
2025-05-08 0.95 0.96 0.95 0.96 22.0M
2025-05-07 0.97 0.97 0.94 0.95 30.9M
2025-05-06 0.94 0.95 0.94 0.95 24.0M
2025-04-30 0.90 0.94 0.90 0.93 30.6M
2025-04-29 0.89 0.91 0.89 0.90 21.5M
2025-04-28 0.91 0.91 0.89 0.89 19.3M
2025-04-25 0.90 0.91 0.90 0.90 25.4M
2025-04-24 0.91 0.92 0.90 0.90 30.8M
2025-04-23 0.89 0.92 0.89 0.91 45.2M
2025-04-22 0.89 0.89 0.88 0.88 20.2M
2025-04-21 0.87 0.89 0.86 0.89 30.6M
2025-04-18 0.87 0.87 0.86 0.87 18.2M
2025-04-17 0.87 0.88 0.86 0.87 16.8M
2025-04-16 0.87 0.88 0.86 0.87 22.3M
2025-04-15 0.89 0.89 0.87 0.88 21.8M
2025-04-14 0.89 0.90 0.88 0.89 31.1M
2025-04-11 0.86 0.89 0.86 0.88 42.7M
2025-04-10 0.86 0.89 0.86 0.87 50.3M
2025-04-09 0.82 0.85 0.77 0.84 57.5M
2025-04-08 0.83 0.86 0.80 0.82 47.8M
2025-04-07 0.90 0.90 0.86 0.86 29.3M
2025-04-03 0.97 0.98 0.95 0.96 30.5M
2025-04-02 0.96 0.99 0.96 0.98 24.1M
2025-04-01 0.98 0.98 0.97 0.97 24.5M
2025-03-31 0.98 0.99 0.96 0.98 41.7M
2025-03-28 1.00 1.01 0.99 0.99 24.9M
2025-03-27 1.01 1.02 0.99 1.00 25.6M
2025-03-26 1.00 1.02 1.00 1.01 27.8M
2025-03-25 1.02 1.02 1.00 1.00 29.6M
2025-03-24 1.02 1.03 0.99 1.02 44.7M
2025-03-21 1.05 1.05 1.02 1.02 51.8M
2025-03-20 1.06 1.07 1.05 1.06 32.1M
2025-03-19 1.07 1.07 1.05 1.07 35.4M
2025-03-18 1.06 1.07 1.06 1.07 35.0M
2025-03-17 1.05 1.06 1.04 1.06 32.1M
2025-03-14 1.02 1.06 1.02 1.05 60.7M
2025-03-13 1.07 1.07 1.02 1.03 71.3M
2025-03-12 1.09 1.09 1.07 1.07 45.5M
2025-03-11 1.07 1.09 1.06 1.08 50.5M
2025-03-10 1.08 1.10 1.07 1.09 57.4M
2025-03-07 1.08 1.09 1.07 1.08 53.0M
2025-03-06 1.06 1.09 1.06 1.08 69.3M
2025-03-05 1.03 1.06 1.03 1.05 46.7M
2025-03-04 1.00 1.04 1.00 1.04 54.8M
2025-03-03 1.02 1.04 1.00 1.01 53.4M
2025-02-28 1.09 1.09 1.02 1.03 91.9M
2025-02-27 1.10 1.12 1.08 1.11 67.9M
2025-02-26 1.10 1.14 1.09 1.12 94.4M
2025-02-25 1.07 1.12 1.06 1.10 63.9M
2025-02-24 1.10 1.12 1.07 1.09 73.7M
2025-02-21 1.05 1.10 1.05 1.10 80.7M
2025-02-20 1.05 1.07 1.03 1.06 98.7M
2025-02-19 0.97 1.04 0.97 1.04 89.6M
2025-02-18 0.99 1.00 0.97 0.97 39.0M
2025-02-17 0.97 1.00 0.97 1.00 66.3M
2025-02-14 0.96 0.98 0.96 0.97 25.8M
2025-02-13 0.99 1.00 0.96 0.97 36.5M
2025-02-12 0.98 1.00 0.98 1.00 41.5M
2025-02-11 0.98 0.99 0.97 0.98 32.2M
2025-02-10 0.98 0.98 0.96 0.98 34.5M
2025-02-07 0.98 0.99 0.96 0.98 92.4M
2025-02-06 0.92 0.99 0.91 0.98 81.8M
2025-02-05 0.91 0.93 0.90 0.92 44.4M
2025-01-27 0.92 0.92 0.89 0.89 50.7M
2025-01-24 0.89 0.92 0.89 0.92 72.1M
2025-01-23 0.90 0.92 0.89 0.90 29.5M
2025-01-22 0.90 0.90 0.89 0.89 19.2M
2025-01-21 0.89 0.90 0.88 0.90 54.7M
2025-01-20 0.89 0.89 0.87 0.88 17.5M
2025-01-17 0.87 0.89 0.87 0.88 21.0M
2025-01-16 0.88 0.90 0.87 0.88 31.1M
2025-01-15 0.89 0.89 0.87 0.88 60.6M
2025-01-14 0.83 0.89 0.83 0.89 73.1M
2025-01-13 0.81 0.85 0.81 0.83 11.7M
2025-01-10 0.83 0.86 0.83 0.83 16.0M
2025-01-09 0.82 0.84 0.82 0.83 12.6M
2025-01-08 0.81 0.84 0.79 0.83 23.4M
2025-01-07 0.80 0.81 0.79 0.81 14.1M
2025-01-06 0.80 0.80 0.79 0.79 18.4M
2025-01-03 0.83 0.84 0.80 0.80 40.1M
2025-01-02 0.85 0.86 0.82 0.83 19.2M