Amundi MSCI China ESG Leaders Extra UCITS ETF Acc (ASI)

ASI
🏛️ 法国 →
115.33
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 75.31 75.77 74.77 75.23 0.0M
2023-12-28 73.87 75.09 73.87 75.06 0.0M
2023-12-27 72.50 73.13 72.46 72.74 0.0M
2023-12-22 72.08 72.76 71.07 72.74 0.0M
2023-12-21 75.30 75.30 74.50 74.89 0.0M
2023-12-20 75.00 75.00 74.00 74.19 0.0M
2023-12-19 74.42 75.26 74.26 75.08 0.0M
2023-12-18 75.18 75.18 74.18 74.22 0.0M
2023-12-15 75.01 75.97 74.87 75.97 0.0M
2023-12-14 73.86 74.75 73.81 74.75 0.0M
2023-12-13 74.51 74.64 73.90 73.90 0.0M
2023-12-12 75.29 75.50 74.50 75.05 0.0M
2023-12-11 74.70 75.50 74.31 75.50 0.0M
2023-12-08 75.00 75.11 74.49 74.49 0.0M
2023-12-07 75.31 75.75 75.00 75.00 0.0M
2023-12-06 75.81 76.10 75.41 76.10 0.0M
2023-12-05 74.80 75.02 74.23 74.41 0.0M
2023-12-04 76.00 76.54 75.88 76.28 0.0M
2023-12-01 77.26 77.56 76.75 76.75 0.0M
2023-11-30 78.24 78.24 77.64 78.21 0.0M
2023-11-29 77.47 77.91 77.20 77.49 0.0M
2023-11-28 78.12 79.00 77.00 78.75 0.0M
2023-11-27 79.45 79.71 79.40 79.45 0.0M
2023-11-24 79.78 80.11 79.78 80.09 0.0M
2023-11-23 81.76 81.76 81.76 81.55 0.0M
2023-11-22 80.28 81.02 80.23 81.02 0.0M
2023-11-21 80.01 80.38 79.94 79.94 0.0M
2023-11-20 80.33 81.94 80.33 81.94 0.0M
2023-11-17 79.50 79.97 79.50 79.70 0.0M
2023-11-16 81.22 81.45 79.74 79.82 0.0M
2023-11-15 82.47 84.00 82.47 83.85 0.0M
2023-11-14 80.56 82.00 80.28 82.00 0.0M
2023-11-13 80.76 81.58 80.73 81.58 0.0M
2023-11-10 79.82 80.00 79.49 80.00 0.0M
2023-11-09 81.30 81.30 80.93 81.01 0.0M
2023-11-08 81.70 81.91 81.40 81.54 0.0M
2023-11-07 81.79 81.79 81.50 81.73 0.0M
2023-11-06 82.46 82.51 82.32 82.32 0.0M
2023-11-03 81.49 81.51 81.02 81.22 0.0M
2023-11-02 79.66 80.35 79.66 79.99 0.0M
2023-11-01 79.50 79.62 79.41 79.52 0.0M
2023-10-31 79.47 79.47 78.76 79.43 0.0M
2023-10-30 81.71 81.76 80.84 81.05 0.0M
2023-10-27 80.79 81.64 80.28 80.44 0.0M
2023-10-26 79.67 79.74 79.37 79.74 0.0M
2023-10-25 79.28 79.84 79.01 79.62 0.0M
2023-10-24 77.47 80.47 77.43 80.73 0.0M
2023-10-23 78.00 78.05 77.30 77.69 0.0M
2023-10-20 79.18 79.18 78.11 78.11 0.0M
2023-10-19 80.61 80.61 79.59 79.88 0.0M
2023-10-18 81.81 82.09 81.29 81.30 0.0M
2023-10-17 82.72 82.72 82.20 82.43 0.0M
2023-10-16 82.09 83.22 82.09 82.83 0.0M
2023-10-13 84.10 84.10 83.11 83.11 0.0M
2023-10-12 85.41 85.49 84.00 84.20 0.0M
2023-10-11 83.56 84.77 83.24 84.77 0.0M
2023-10-10 82.60 84.03 82.60 84.03 0.0M
2023-10-09 82.45 82.45 82.08 82.42 0.0M
2023-10-06 82.35 82.67 81.59 82.67 0.0M
2023-10-05 81.19 81.19 80.66 81.07 0.0M
2023-10-04 81.12 81.23 80.60 80.60 0.0M
2023-10-03 82.23 82.29 81.42 82.29 0.0M
2023-10-02 83.14 83.48 82.79 83.24 0.0M
2023-09-29 84.02 84.02 83.38 83.06 0.0M
2023-09-28 82.29 82.38 81.95 82.19 0.0M
2023-09-27 82.39 82.89 82.35 82.35 0.0M
2023-09-26 81.73 82.16 81.73 82.30 0.0M
2023-09-25 82.33 83.16 82.00 83.16 0.0M
2023-09-22 83.44 84.28 83.44 83.72 0.0M
2023-09-21 81.85 81.85 80.91 80.91 0.0M
2023-09-20 82.72 83.04 82.54 82.54 0.0M
2023-09-19 83.75 83.75 82.89 83.02 0.0M
2023-09-18 83.86 83.86 82.98 82.98 0.0M
2023-09-15 84.62 84.90 83.87 83.87 0.0M
2023-09-14 83.53 84.49 83.53 84.63 0.0M
2023-09-13 83.50 83.77 83.17 83.63 0.0M
2023-09-12 84.02 84.07 83.72 84.12 0.0M
2023-09-11 83.88 83.97 83.16 83.16 0.0M
2023-09-08 83.20 83.20 82.13 82.70 0.0M
2023-09-07 84.29 84.42 82.72 82.72 0.0M
2023-09-06 85.42 85.68 84.73 85.30 0.0M
2023-09-05 85.73 85.99 85.14 85.40 0.0M
2023-09-04 86.79 86.79 86.39 86.46 0.0M
2023-09-01 84.26 86.62 84.10 85.48 0.0M
2023-08-31 83.01 84.05 82.83 83.97 0.0M
2023-08-30 83.58 83.69 83.04 83.68 0.0M
2023-08-29 84.47 85.31 84.34 85.20 0.0M
2023-08-28 83.14 84.08 82.69 84.08 0.0M
2023-08-25 82.01 82.03 81.07 81.24 0.0M
2023-08-24 82.66 82.86 81.50 81.30 0.0M
2023-08-23 80.77 81.50 80.68 80.98 0.0M
2023-08-22 80.26 81.16 80.12 80.33 0.0M
2023-08-21 79.75 80.06 79.56 79.74 0.0M
2023-08-18 81.74 81.94 80.03 80.70 0.0M
2023-08-17 83.47 83.56 82.48 82.84 0.0M
2023-08-16 82.81 82.92 81.20 81.79 0.0M
2023-08-15 84.06 84.06 82.50 82.95 0.0M
2023-08-14 83.70 84.83 83.70 84.00 0.0M
2023-08-11 85.77 86.11 84.48 84.31 0.0M
2023-08-10 86.41 88.02 86.41 87.33 0.0M
2023-08-09 86.85 87.42 86.03 86.03 0.0M
2023-08-08 86.73 86.73 85.54 85.84 0.0M
2023-08-07 88.53 88.74 87.04 87.24 0.0M
2023-08-04 89.31 89.50 88.50 88.90 0.0M
2023-08-03 89.28 90.57 88.82 90.57 0.0M
2023-08-02 88.03 88.84 87.77 88.23 0.0M
2023-08-01 90.71 90.82 90.11 90.33 0.0M
2023-07-31 91.22 91.53 90.62 91.53 0.0M
2023-07-28 89.77 91.05 89.62 91.05 0.0M
2023-07-27 86.92 87.78 86.89 87.35 0.0M
2023-07-26 86.06 87.15 85.53 86.45 0.0M
2023-07-25 86.50 87.88 85.72 85.72 0.0M
2023-07-24 81.66 84.71 81.63 84.71 0.0M
2023-07-21 83.09 83.43 82.74 82.74 0.0M
2023-07-20 82.32 82.60 82.09 82.41 0.0M
2023-07-19 82.36 83.34 82.33 82.87 0.0M
2023-07-18 82.68 82.90 81.91 81.91 0.0M
2023-07-17 83.56 83.92 82.87 82.87 0.0M
2023-07-14 85.02 85.02 83.73 84.38 0.0M
2023-07-13 84.83 85.62 84.83 85.61 0.0M
2023-07-12 83.47 84.80 83.47 84.54 0.0M
2023-07-11 83.35 83.91 83.34 83.48 0.0M
2023-07-10 82.42 83.05 82.42 83.00 0.0M
2023-07-07 82.02 83.49 82.02 82.83 0.0M
2023-07-06 83.07 83.26 81.56 81.56 0.0M
2023-07-05 84.42 84.50 84.00 84.30 0.0M
2023-07-04 85.70 85.74 84.91 84.91 0.0M
2023-07-03 85.45 85.86 84.33 84.33 0.0M
2023-06-30 83.40 83.88 83.40 83.63 0.0M
2023-06-29 83.11 83.24 82.60 83.14 0.0M
2023-06-28 84.14 84.14 83.02 83.73 0.0M
2023-06-27 84.31 84.69 83.81 83.81 0.0M
2023-06-26 83.04 83.49 82.77 82.88 0.0M
2023-06-23 83.34 83.71 82.00 82.00 0.0M
2023-06-22 83.76 83.78 83.33 83.69 0.0M
2023-06-21 84.18 84.60 83.87 84.15 0.0M
2023-06-20 86.20 86.30 84.94 85.43 0.0M
2023-06-19 87.21 87.90 87.21 87.25 0.0M
2023-06-16 88.62 88.96 87.38 87.65 0.0M
2023-06-15 87.86 88.32 87.72 87.95 0.0M
2023-06-14 85.78 87.08 85.78 87.08 0.0M
2023-06-13 86.23 86.90 85.88 86.35 0.0M
2023-06-12 85.67 85.88 85.33 85.33 0.0M
2023-06-09 85.94 86.00 85.17 86.00 0.0M
2023-06-08 84.87 85.61 83.90 85.61 0.0M
2023-06-07 85.29 85.76 85.10 85.42 0.0M
2023-06-06 83.98 85.35 83.90 85.35 0.0M
2023-06-05 84.72 85.24 84.03 84.10 0.0M
2023-06-02 84.00 85.00 83.56 84.71 0.0M
2023-06-01 81.05 82.66 80.62 82.44 0.0M
2023-05-31 80.41 81.39 79.93 79.93 0.0M
2023-05-30 82.57 83.03 80.73 80.73 0.0M
2023-05-29 82.11 82.47 82.00 82.14 0.0M
2023-05-26 82.92 84.07 82.49 84.07 0.0M
2023-05-25 82.92 83.62 82.84 82.62 0.0M
2023-05-24 84.60 84.64 83.43 83.51 0.0M
2023-05-23 85.73 86.08 85.70 85.87 0.0M
2023-05-22 87.50 87.60 86.98 86.98 0.0M
2023-05-19 86.02 86.41 85.57 85.57 0.0M
2023-05-18 87.20 87.55 86.87 86.74 0.0M
2023-05-17 87.24 87.95 86.69 87.95 0.0M
2023-05-16 87.47 87.79 87.14 87.53 0.0M
2023-05-15 87.47 88.64 87.16 88.64 0.0M
2023-05-12 85.42 85.74 84.97 84.97 0.0M
2023-05-11 84.68 86.24 84.68 86.24 0.0M
2023-05-10 84.79 85.43 84.71 84.94 0.0M
2023-05-09 85.07 85.54 84.80 85.54 0.0M
2023-05-08 86.56 86.71 86.30 86.65 0.0M
2023-05-05 85.62 86.14 85.60 85.60 0.0M
2023-05-04 84.70 85.23 84.70 84.77 0.0M
2023-05-03 83.57 83.94 83.35 83.68 0.0M
2023-05-02 85.49 85.49 83.73 83.83 0.0M
2023-04-28 85.57 85.60 85.02 85.10 0.0M
2023-04-27 84.43 84.94 84.12 84.78 0.0M
2023-04-26 85.22 85.24 84.46 85.05 0.0M
2023-04-25 84.59 84.59 83.89 84.26 0.0M
2023-04-24 86.71 86.92 85.88 85.88 0.0M
2023-04-21 87.97 88.00 87.00 87.83 0.0M
2023-04-20 89.71 89.85 89.53 89.59 0.0M
2023-04-19 90.00 90.10 89.46 90.10 0.0M
2023-04-18 91.01 92.03 90.87 91.31 0.0M
2023-04-17 91.24 91.78 91.01 91.59 0.0M
2023-04-14 89.54 89.65 89.04 89.04 0.0M
2023-04-13 89.40 89.85 89.40 89.85 0.0M
2023-04-12 89.99 90.21 88.68 88.90 0.0M
2023-04-11 91.63 92.12 91.63 91.97 0.0M
2023-04-06 90.55 91.60 90.55 91.60 0.0M
2023-04-05 91.23 91.45 89.56 89.56 0.0M
2023-04-04 91.19 91.25 90.38 90.92 0.0M
2023-04-03 92.46 92.65 91.77 92.52 0.0M
2023-03-31 92.68 93.04 92.48 92.89 0.0M
2023-03-30 92.10 93.28 91.86 92.73 0.0M
2023-03-29 92.21 92.90 92.08 92.50 0.0M
2023-03-28 90.26 92.10 89.48 91.33 0.0M
2023-03-27 90.28 90.28 88.98 89.18 0.0M
2023-03-24 90.74 90.97 90.30 90.71 0.0M
2023-03-23 90.21 91.16 89.91 90.49 0.0M
2023-03-22 88.13 89.00 88.07 88.36 0.0M
2023-03-21 88.16 88.49 87.26 87.47 0.0M
2023-03-20 86.73 87.56 86.39 87.56 0.0M
2023-03-17 88.84 89.40 87.55 87.82 0.0M
2023-03-16 86.99 88.01 86.59 88.01 0.0M
2023-03-15 87.32 87.64 86.96 87.54 0.0M
2023-03-14 86.25 87.79 85.82 87.79 0.0M
2023-03-13 87.58 87.73 86.45 87.18 0.0M
2023-03-10 86.81 87.55 86.53 87.55 0.0M
2023-03-09 89.24 89.24 87.82 88.02 0.0M
2023-03-08 90.24 90.63 90.00 90.60 0.0M
2023-03-07 91.78 91.89 90.86 91.70 0.0M
2023-03-06 92.76 93.11 92.07 92.86 0.0M
2023-03-03 93.56 93.77 93.29 93.50 0.0M
2023-03-02 92.15 93.52 92.07 93.34 0.0M
2023-03-01 93.58 93.58 92.02 92.08 0.0M
2023-02-28 89.34 89.95 88.78 89.45 0.0M
2023-02-27 90.65 90.92 89.92 89.92 0.0M
2023-02-24 90.75 90.75 89.09 89.09 0.0M
2023-02-23 92.70 93.98 91.87 92.32 0.0M
2023-02-22 92.26 92.89 91.61 91.83 0.0M
2023-02-21 93.35 93.42 92.40 92.40 0.0M
2023-02-20 95.44 95.44 95.08 95.17 0.0M
2023-02-17 94.72 94.72 93.24 93.66 0.0M
2023-02-16 95.67 96.25 94.85 96.25 0.0M
2023-02-15 95.38 95.88 94.98 95.88 0.0M
2023-02-14 95.61 96.15 95.32 95.32 0.0M
2023-02-13 97.05 97.54 96.91 96.91 0.0M
2023-02-10 96.41 96.72 95.99 96.20 0.0M
2023-02-09 99.18 99.18 97.84 97.84 0.0M
2023-02-08 97.08 97.65 96.01 96.01 0.0M
2023-02-07 97.86 98.60 97.21 97.21 0.0M
2023-02-06 96.43 97.25 95.70 97.25 0.0M
2023-02-03 98.08 98.56 97.75 98.56 0.0M
2023-02-02 99.43 99.65 98.80 99.29 0.0M
2023-02-01 100.20 100.55 99.60 100.06 0.0M
2023-01-31 98.80 99.28 98.63 99.28 0.0M
2023-01-30 100.20 100.59 99.11 100.59 0.0M
2023-01-27 103.40 103.70 102.74 103.35 0.0M
2023-01-26 102.04 103.23 102.04 103.18 0.0M
2023-01-25 102.68 102.73 101.44 101.78 0.0M
2023-01-24 102.55 102.59 101.70 102.05 0.0M
2023-01-23 101.29 102.80 101.29 102.80 0.0M
2023-01-20 100.48 101.24 100.28 100.92 0.0M
2023-01-19 97.93 99.55 97.80 98.70 0.0M
2023-01-18 99.20 99.20 97.66 97.66 0.0M
2023-01-17 98.57 99.06 98.28 99.06 0.0M
2023-01-16 99.32 99.50 98.40 99.18 0.0M
2023-01-13 99.21 99.99 98.74 99.50 0.0M
2023-01-12 98.41 98.86 98.00 98.61 0.0M
2023-01-11 99.22 100.32 99.22 100.32 0.0M
2023-01-10 98.20 99.22 98.06 99.22 0.0M
2023-01-09 99.32 99.95 98.67 99.02 0.0M
2023-01-06 98.22 99.11 97.80 99.11 0.0M
2023-01-05 97.59 99.80 97.59 99.12 0.0M
2023-01-04 95.88 97.00 95.36 97.00 0.0M
2023-01-03 92.59 93.80 92.28 93.80 0.0M
2023-01-02 89.24 90.37 89.24 90.37 0.0M