Amundi MSCI China Tech UCITS ETF EUR (CC1)

CC1
🏛️ 法国 →
305.45
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
2025-09-26 308.00 308.00 305.15 305.45 0.0M
2025-09-25 312.20 313.75 311.50 312.95 0.0M
2025-09-24 305.30 307.70 305.30 307.15 0.0M
2025-09-23 299.75 302.15 299.75 301.95 0.0M
2025-09-22 305.50 305.50 303.60 304.35 0.0M
2025-09-19 303.40 305.40 302.70 304.80 0.0M
2025-09-18 303.30 304.05 301.45 304.05 0.0M
2025-09-17 305.20 306.25 304.25 305.60 0.0M
2025-09-16 301.20 301.20 298.55 299.25 0.0M
2025-09-15 301.35 301.50 299.55 300.10 0.0M
2025-09-12 299.65 301.00 299.20 299.40 0.0M
2025-09-11 297.25 299.20 297.25 299.20 0.0M
2025-09-10 291.90 291.90 289.00 290.35 0.0M
2025-09-09 287.90 289.05 287.90 289.05 0.0M
2025-09-08 288.00 289.80 287.90 289.25 0.0M
2025-09-05 291.10 291.25 287.55 287.55 0.0M
2025-09-04 278.85 281.05 278.85 279.85 0.0M
2025-09-03 284.90 286.35 284.75 285.30 0.0M
2025-09-02 285.50 286.45 283.90 286.45 0.0M
2025-09-01 288.60 289.85 287.95 288.90 0.0M
2025-08-29 288.00 288.80 286.20 287.00 0.0M
2025-08-28 282.75 285.00 282.60 285.00 0.0M
2025-08-27 282.35 282.35 279.45 280.00 0.0M
2025-08-26 285.15 285.75 283.90 285.00 0.0M
2025-08-25 281.65 283.75 281.65 282.55 0.0M
2025-08-22 276.65 279.40 276.65 279.40 0.0M
2025-08-21 271.20 271.50 269.85 272.45 0.0M
2025-08-20 272.00 272.40 270.35 271.25 0.0M
2025-08-19 271.00 271.10 269.30 269.30 0.0M
2025-08-18 269.90 270.90 268.55 270.90 0.0M
2025-08-15 265.80 265.80 263.85 265.30 0.0M
2025-08-14 258.55 260.70 258.55 259.45 0.0M
2025-08-13 261.00 264.35 261.00 264.35 0.0M
2025-08-12 257.20 257.85 256.85 257.25 0.0M
2025-08-11 256.55 257.40 255.40 255.40 0.0M
2025-08-08 252.20 253.10 251.95 251.95 0.0M
2025-08-07 251.95 254.05 251.95 254.05 0.0M
2025-08-06 253.25 253.60 250.80 250.80 0.0M
2025-08-05 252.50 253.50 252.40 252.40 0.0M
2025-08-04 249.45 251.20 248.95 248.95 0.0M
2025-08-01 252.25 252.25 245.30 246.55 0.0M
2025-07-31 251.35 252.85 251.35 252.85 0.0M
2025-07-30 254.35 255.10 253.95 253.95 0.0M
2025-07-29 257.65 257.65 256.20 256.20 0.0M
2025-07-28 251.45 254.70 251.45 254.70 0.0M
2025-07-25 251.10 251.80 250.85 251.80 0.0M
2025-07-24 252.70 253.10 251.05 251.05 0.0M
2025-07-23 249.60 251.35 249.10 251.35 0.0M
2025-07-22 248.00 248.75 248.00 248.50 0.0M
2025-07-21 248.80 248.80 247.80 248.40 0.0M
2025-07-18 248.25 249.45 247.70 248.90 0.0M
2025-07-17 246.70 248.70 245.65 248.70 0.0M
2025-07-16 243.50 243.50 240.85 240.85 0.0M
2025-07-15 241.90 244.30 241.90 244.30 0.0M
2025-07-14 238.40 240.05 238.40 239.65 0.0M
2025-07-11 237.90 238.40 237.05 237.90 0.0M
2025-07-10 236.20 236.45 235.60 236.20 0.0M
2025-07-09 235.50 235.50 234.65 235.20 0.0M
2025-07-08 235.00 236.85 235.00 237.00 0.0M
2025-07-07 229.40 232.35 229.40 232.05 0.0M
2025-07-04 230.65 231.85 230.65 231.50 0.0M
2025-07-03 231.20 233.65 231.15 233.65 0.0M
2025-07-02 228.90 229.45 228.20 229.20 0.0M
2025-07-01 232.05 232.05 230.60 231.35 0.0M
2025-06-30 233.05 233.05 231.15 231.25 0.0M
2025-06-27 231.00 231.00 229.80 230.95 0.0M
2025-06-26 230.20 231.15 230.05 231.00 0.0M
2025-06-25 233.00 233.85 231.70 232.35 0.0M
2025-06-24 230.45 232.00 229.15 232.00 0.0M
2025-06-23 225.95 226.80 225.95 226.00 0.0M
2025-06-20 223.80 225.50 223.80 223.90 0.0M
2025-06-19 225.40 226.30 224.40 226.30 0.0M
2025-06-18 228.30 228.30 227.40 227.35 0.0M
2025-06-17 228.50 228.50 227.60 228.35 0.0M
2025-06-16 227.65 228.95 227.65 229.10 0.0M
2025-06-13 226.90 227.45 225.40 226.60 0.0M
2025-06-12 231.00 231.40 229.25 231.40 0.0M
2025-06-11 233.50 233.50 231.60 231.60 0.0M
2025-06-10 231.00 231.40 230.40 230.70 0.0M
2025-06-09 231.90 232.70 231.90 232.70 0.0M
2025-06-06 229.85 230.45 228.95 230.45 0.0M
2025-06-05 230.15 230.45 230.15 230.55 0.0M
2025-06-04 227.20 227.30 227.20 227.65 0.0M
2025-06-03 225.05 225.30 224.35 225.05 0.0M
2025-06-02 222.20 222.85 221.90 222.55 0.0M
2025-05-30 227.40 227.40 224.70 224.70 0.0M
2025-05-29 231.80 232.80 230.55 228.90 0.0M
2025-05-28 227.95 228.20 226.60 227.20 0.0M
2025-05-27 226.65 228.50 226.65 228.20 0.0M
2025-05-26 227.10 229.70 227.10 229.70 0.0M
2025-05-23 232.30 232.30 229.50 229.80 0.0M
2025-05-22 233.75 234.05 232.15 234.05 0.0M
2025-05-21 235.20 236.45 235.20 235.75 0.0M
2025-05-20 235.00 236.45 234.45 235.40 0.0M
2025-05-19 235.55 235.55 233.00 235.50 0.0M
2025-05-16 236.15 236.30 235.85 237.00 0.0M
2025-05-15 236.40 236.45 234.30 236.45 0.0M
2025-05-14 240.70 240.70 237.55 239.80 0.0M
2025-05-13 238.00 238.75 236.95 238.90 0.0M
2025-05-12 240.45 243.00 240.45 241.55 0.0M
2025-05-09 229.20 230.90 229.10 229.70 0.0M
2025-05-08 230.65 230.85 229.05 230.50 0.0M
2025-05-07 229.00 229.00 226.35 227.10 0.0M
2025-05-06 230.20 231.70 229.70 232.30 0.0M
2025-05-05 231.75 231.80 229.35 231.30 0.0M
2025-05-02 230.25 230.25 228.20 229.00 0.0M
2025-04-30 223.15 223.15 221.75 221.60 0.0M
2025-04-29 219.85 219.85 219.40 219.35 0.0M
2025-04-28 219.85 219.85 217.85 217.85 0.0M
2025-04-25 219.65 220.25 219.40 219.10 0.0M
2025-04-24 216.95 220.30 216.95 219.95 0.0M
2025-04-23 220.05 220.45 218.40 220.15 0.0M
2025-04-22 212.00 213.15 212.00 213.10 0.0M
2025-04-17 212.50 212.65 211.10 210.70 0.0M
2025-04-16 212.05 212.65 209.15 211.75 0.0M
2025-04-15 215.50 216.30 215.05 215.90 0.0M
2025-04-14 214.05 218.40 214.05 216.80 0.0M
2025-04-11 215.90 215.90 212.00 212.60 0.0M
2025-04-10 217.90 217.90 214.35 212.35 0.0M
2025-04-09 211.95 212.00 202.85 203.85 0.0M
2025-04-08 206.95 211.35 206.95 208.50 0.0M
2025-04-07 198.46 211.15 196.48 204.00 0.0M
2025-04-04 235.00 235.20 215.05 221.60 0.0M
2025-04-03 235.75 236.85 233.15 234.10 0.0M
2025-04-02 246.80 246.95 245.00 244.65 0.0M
2025-04-01 246.30 246.30 245.05 245.90 0.0M
2025-03-31 243.85 245.55 243.85 245.20 0.0M
2025-03-28 251.10 251.10 242.95 247.70 0.0M
2025-03-27 253.90 254.80 253.00 254.55 0.0M
2025-03-26 252.90 254.00 252.70 253.60 0.0M
2025-03-25 253.35 254.30 252.20 252.95 0.0M
2025-03-24 257.85 257.85 254.85 255.55 0.0M
2025-03-21 254.80 255.70 253.75 255.70 0.0M
2025-03-20 262.40 262.40 257.70 257.70 0.0M
2025-03-19 268.15 268.45 266.30 265.95 0.0M
2025-03-18 268.40 269.00 266.15 268.10 0.0M
2025-03-17 264.00 267.00 262.95 266.10 0.0M
2025-03-14 264.30 266.30 264.30 265.15 0.0M
2025-03-13 258.40 261.15 257.70 259.60 0.0M
2025-03-12 261.60 261.60 258.75 259.85 0.0M
2025-03-11 265.55 265.55 260.80 260.80 0.0M
2025-03-10 264.15 264.15 260.40 260.40 0.0M
2025-03-07 265.55 266.80 263.10 263.10 0.0M
2025-03-06 269.25 270.20 267.90 267.90 0.0M
2025-03-05 264.95 264.95 261.85 263.75 0.0M
2025-03-04 261.85 261.85 260.05 260.15 0.0M
2025-03-03 265.70 265.70 261.80 262.85 0.0M
2025-02-28 263.45 265.35 262.60 264.00 0.0M
2025-02-27 275.40 275.40 271.00 274.55 0.0M
2025-02-26 274.65 276.70 274.15 274.15 0.0M
2025-02-25 270.00 272.40 270.00 270.25 0.0M
2025-02-24 274.25 274.90 268.05 268.05 0.0M
2025-02-21 275.00 280.90 275.00 280.90 0.0M
2025-02-20 268.60 273.85 267.35 271.95 0.0M
2025-02-19 270.75 270.75 268.10 269.75 0.0M
2025-02-18 268.45 268.45 263.85 266.20 0.0M
2025-02-17 266.60 267.85 266.25 267.55 0.0M
2025-02-14 267.05 268.75 266.50 265.90 0.0M
2025-02-13 258.85 258.85 257.35 258.85 0.0M
2025-02-12 261.20 264.20 261.15 263.50 0.0M
2025-02-11 257.80 259.25 256.50 259.25 0.0M
2025-02-10 261.15 261.75 260.00 261.75 0.0M
2025-02-07 255.35 258.55 255.35 257.75 0.0M
2025-02-06 251.65 252.05 250.95 251.55 0.0M
2025-02-05 243.90 243.90 242.05 242.95 0.0M
2025-02-04 245.50 246.50 245.10 246.50 0.0M
2025-02-03 243.10 243.10 239.50 242.60 0.0M
2025-01-31 252.95 252.95 242.15 242.60 0.0M
2025-01-30 240.50 244.25 239.00 244.25 0.0M
2025-01-29 241.55 242.30 240.70 240.95 0.0M
2025-01-28 239.50 239.50 236.35 236.20 0.0M
2025-01-27 235.25 236.95 235.25 236.95 0.0M
2025-01-24 235.65 236.85 234.85 236.85 0.0M
2025-01-23 232.35 233.10 232.15 232.15 0.0M
2025-01-22 234.15 235.40 234.15 235.45 0.0M
2025-01-21 237.85 237.85 235.05 235.25 0.0M
2025-01-20 236.30 236.85 236.25 238.85 0.0M
2025-01-17 232.05 237.45 232.05 235.85 0.0M
2025-01-16 232.10 232.40 231.85 231.40 0.0M
2025-01-15 229.00 231.25 229.00 231.25 0.0M
2025-01-14 233.00 233.00 229.75 230.50 0.0M
2025-01-13 225.05 225.55 225.05 224.65 0.0M
2025-01-10 224.60 225.25 223.20 223.30 0.0M
2025-01-09 231.30 231.30 231.30 228.55 0.0M
2025-01-08 227.90 228.20 226.65 228.10 0.0M
2025-01-07 227.55 230.00 227.55 230.00 0.0M
2025-01-06 225.40 231.75 225.40 226.25 0.0M
2025-01-03 228.30 228.85 227.70 228.35 0.0M
2025-01-02 229.35 231.70 229.35 231.95 0.0M