HSBC MSCI China UCITS ETF (HMCH)

HMCH
🏛️ 法国 →
7.76
最后更新: 2025-10-03
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
2021-12-31 7.53 7.54 7.48 7.51 0.0M
2021-12-30 7.27 7.45 7.25 7.45 0.0M
2021-12-29 7.27 7.32 7.18 7.22 0.0M
2021-12-28 7.40 7.41 7.35 7.35 0.1M
2021-12-27 7.40 7.51 7.38 7.45 0.1M
2021-12-24 7.40 7.40 7.35 7.39 0.0M
2021-12-23 7.40 7.46 7.38 7.46 0.2M
2021-12-22 7.40 7.40 7.33 7.40 0.1M
2021-12-21 7.31 7.42 7.29 7.42 0.1M
2021-12-20 7.26 7.29 7.18 7.19 0.1M
2021-12-17 7.36 7.43 7.29 7.43 0.0M
2021-12-16 7.53 7.59 7.48 7.48 0.0M
2021-12-15 7.54 7.55 7.39 7.39 0.0M
2021-12-14 7.61 7.65 7.54 7.61 0.0M
2021-12-13 7.75 7.80 7.63 7.63 0.1M
2021-12-10 7.76 7.81 7.75 7.75 0.0M
2021-12-09 7.84 7.85 7.78 7.84 0.0M
2021-12-08 7.75 7.80 7.71 7.79 0.0M
2021-12-07 7.72 7.78 7.70 7.77 0.1M
2021-12-06 7.48 7.56 7.39 7.55 0.1M
2021-12-03 7.69 7.72 7.42 7.49 0.1M
2021-12-02 7.77 7.77 7.68 7.71 0.1M
2021-12-01 7.75 7.82 7.72 7.80 0.0M
2021-11-30 7.70 7.73 7.65 7.69 0.1M
2021-11-29 7.86 7.86 7.76 7.77 0.0M
2021-11-26 7.92 7.93 7.73 7.74 0.1M
2021-11-25 8.14 8.15 8.10 8.12 0.1M
2021-11-24 8.05 8.08 7.98 8.07 0.0M
2021-11-23 8.06 8.10 7.99 8.01 0.0M
2021-11-22 8.15 8.17 8.06 8.06 0.0M
2021-11-19 8.10 8.16 8.10 8.12 0.0M
2021-11-18 8.22 8.25 8.01 8.07 0.1M
2021-11-17 8.42 8.43 8.31 8.32 0.0M
2021-11-16 8.34 8.38 8.31 8.35 0.1M
2021-11-15 8.22 8.25 8.21 8.22 0.0M
2021-11-12 8.22 8.25 8.18 8.25 0.0M
2021-11-11 8.08 8.21 8.08 8.21 0.1M
2021-11-10 7.93 8.00 7.88 7.98 0.1M
2021-11-09 7.84 7.86 7.80 7.83 0.0M
2021-11-08 7.84 7.89 7.82 7.84 0.1M
2021-11-05 7.89 7.94 7.81 7.81 0.1M
2021-11-04 8.00 8.05 7.91 7.93 0.1M
2021-11-03 7.94 7.94 7.88 7.90 0.1M
2021-11-02 7.90 7.93 7.86 7.87 0.0M
2021-11-01 7.97 8.10 7.94 8.08 0.1M
2021-10-29 8.02 8.02 7.98 8.01 0.1M
2021-10-28 8.09 8.10 7.99 8.01 0.1M
2021-10-27 8.12 8.16 8.07 8.11 0.0M
2021-10-26 8.30 8.32 8.24 8.24 0.0M
2021-10-25 8.33 8.37 8.30 8.34 0.0M
2021-10-22 8.35 8.42 8.34 8.34 0.0M
2021-10-21 8.27 8.32 8.25 8.28 0.0M
2021-10-20 8.33 8.38 8.30 8.32 0.0M
2021-10-19 8.17 8.28 8.17 8.28 0.2M
2021-10-18 8.05 8.14 8.05 8.12 0.0M
2021-10-15 8.05 8.12 8.03 8.12 0.0M
2021-10-14 8.07 8.07 7.98 7.99 0.1M
2021-10-13 7.97 8.08 7.97 8.08 0.0M
2021-10-12 7.93 8.02 7.93 7.97 0.0M
2021-10-11 8.07 8.12 8.02 8.03 0.1M
2021-10-08 7.90 7.99 7.90 7.97 0.0M
2021-10-07 7.80 7.94 7.79 7.94 0.1M
2021-10-06 7.54 7.61 7.50 7.60 0.0M
2021-10-05 7.56 7.64 7.53 7.62 0.0M
2021-10-04 7.59 7.61 7.47 7.47 0.0M
2021-10-01 7.68 7.76 7.62 7.68 0.1M
2021-09-30 7.75 7.82 7.73 7.80 0.0M
2021-09-29 7.71 7.75 7.70 7.70 0.0M
2021-09-28 7.84 7.84 7.66 7.66 0.0M
2021-09-27 7.65 7.68 7.59 7.68 0.0M
2021-09-24 7.65 7.67 7.58 7.60 0.1M
2021-09-23 7.75 7.80 7.68 7.69 0.1M
2021-09-22 7.69 7.80 7.67 7.77 0.0M
2021-09-21 7.58 7.65 7.58 7.59 0.1M
2021-09-20 7.65 7.66 7.57 7.57 0.2M
2021-09-17 7.81 7.86 7.80 7.81 0.0M
2021-09-16 7.66 7.75 7.66 7.73 0.1M
2021-09-15 7.83 7.83 7.75 7.75 0.0M
2021-09-14 7.95 7.97 7.91 7.92 0.1M
2021-09-13 8.04 8.11 8.02 8.08 0.0M
2021-09-10 8.18 8.23 8.13 8.15 0.0M
2021-09-09 8.08 8.16 8.01 8.14 0.1M
2021-09-08 8.31 8.34 8.19 8.20 0.0M
2021-09-07 8.28 8.33 8.25 8.33 0.1M
2021-09-06 8.19 8.24 8.19 8.24 0.1M
2021-09-03 8.05 8.11 8.04 8.07 0.0M
2021-09-02 8.15 8.20 8.13 8.16 0.0M
2021-09-01 8.10 8.18 8.05 8.18 0.0M
2021-08-31 7.94 8.00 7.91 7.97 0.0M
2021-08-30 7.84 7.88 7.74 7.81 0.1M
2021-08-27 7.81 7.87 7.79 7.81 0.1M
2021-08-26 7.80 7.89 7.79 7.87 0.1M
2021-08-25 7.94 7.98 7.92 7.94 0.0M
2021-08-24 7.85 8.00 7.84 7.98 0.0M
2021-08-23 7.57 7.61 7.54 7.60 0.0M
2021-08-20 7.49 7.66 7.43 7.59 0.2M
2021-08-19 7.64 7.67 7.59 7.64 0.1M
2021-08-18 7.82 7.85 7.80 7.84 0.1M
2021-08-17 7.74 7.81 7.70 7.78 0.1M
2021-08-16 7.94 7.97 7.89 7.90 0.1M
2021-08-13 8.10 8.12 8.05 8.06 0.0M
2021-08-12 8.19 8.22 8.13 8.16 0.0M
2021-08-11 8.30 8.35 8.25 8.25 0.0M
2021-08-10 8.30 8.33 8.25 8.26 0.0M
2021-08-09 8.10 8.18 8.08 8.18 0.0M
2021-08-06 8.07 8.10 8.00 8.01 0.0M
2021-08-05 8.06 8.11 8.03 8.10 0.0M
2021-08-04 8.12 8.19 8.10 8.16 0.2M
2021-08-03 8.07 8.07 7.97 8.00 0.3M
2021-08-02 8.07 8.15 8.06 8.12 0.2M
2021-07-30 7.93 8.03 7.89 8.02 0.1M
2021-07-29 8.14 8.22 8.01 8.08 0.1M
2021-07-28 7.69 8.10 7.68 8.07 0.3M
2021-07-27 7.66 7.67 7.48 7.52 0.2M
2021-07-26 8.18 8.20 8.04 8.08 0.2M
2021-07-23 8.71 8.71 8.45 8.47 0.1M
2021-07-22 8.80 8.83 8.77 8.79 0.0M
2021-07-21 8.70 8.74 8.68 8.73 0.0M
2021-07-20 8.69 8.70 8.65 8.69 0.0M
2021-07-19 8.75 8.77 8.64 8.70 0.0M
2021-07-16 8.92 8.94 8.83 8.83 0.0M
2021-07-15 8.94 8.97 8.90 8.95 0.0M
2021-07-14 8.93 9.00 8.90 8.90 0.0M
2021-07-13 8.90 8.95 8.89 8.95 0.1M
2021-07-12 8.76 8.79 8.73 8.76 0.0M
2021-07-09 8.70 8.78 8.68 8.76 0.0M
2021-07-08 8.67 8.68 8.54 8.58 0.1M
2021-07-07 8.92 9.00 8.89 8.90 0.0M
2021-07-06 8.96 8.98 8.89 8.92 0.0M
2021-07-05 8.98 9.00 8.96 8.97 0.0M
2021-07-02 9.12 9.17 9.08 9.12 0.0M
2021-07-01 9.34 9.38 9.23 9.23 0.0M
2021-06-30 9.32 9.37 9.28 9.35 0.0M
2021-06-29 9.29 9.35 9.28 9.32 0.0M
2021-06-28 9.33 9.42 9.33 9.38 0.0M
2021-06-25 9.29 9.32 9.27 9.30 0.0M
2021-06-24 9.13 9.18 9.11 9.16 0.0M
2021-06-23 9.10 9.10 9.04 9.09 0.0M
2021-06-22 9.00 9.00 8.94 8.98 0.0M
2021-06-21 9.05 9.08 8.96 9.02 0.1M
2021-06-18 9.11 9.13 9.08 9.10 0.0M
2021-06-17 8.93 9.08 8.93 9.08 0.0M
2021-06-16 8.85 8.87 8.82 8.86 0.0M
2021-06-15 8.99 8.99 8.92 8.92 0.0M
2021-06-14 9.04 9.05 9.00 9.03 0.0M
2021-06-11 8.97 9.02 8.96 9.01 0.0M
2021-06-10 8.97 9.00 8.95 9.00 0.0M
2021-06-09 8.95 8.98 8.94 8.95 0.1M
2021-06-08 8.94 8.99 8.94 8.94 0.0M
2021-06-07 9.04 9.05 8.95 8.95 0.1M
2021-06-04 9.07 9.09 9.06 9.09 0.0M
2021-06-03 9.08 9.09 9.02 9.07 0.0M
2021-06-02 9.18 9.22 9.15 9.15 0.0M
2021-06-01 9.19 9.24 9.14 9.16 0.0M
2021-05-31 9.06 9.08 9.02 9.03 0.2M
2021-05-28 8.96 9.02 8.93 8.98 0.1M
2021-05-27 9.00 9.01 8.95 8.99 0.1M
2021-05-26 8.98 8.98 8.92 8.94 0.0M
2021-05-25 8.90 8.92 8.86 8.87 0.1M
2021-05-24 8.73 8.74 8.70 8.74 0.1M
2021-05-21 8.78 8.81 8.73 8.74 0.1M
2021-05-20 8.79 8.84 8.75 8.84 0.1M
2021-05-19 8.72 8.73 8.65 8.73 0.0M
2021-05-18 8.78 8.78 8.72 8.77 0.3M
2021-05-17 8.72 8.72 8.65 8.70 0.0M
2021-05-14 8.59 8.63 8.52 8.61 0.1M
2021-05-13 8.64 8.65 8.56 8.56 0.1M
2021-05-12 8.74 8.79 8.66 8.66 0.2M
2021-05-11 8.58 8.65 8.44 8.64 0.1M
2021-05-10 8.78 8.79 8.64 8.65 0.2M
2021-05-07 8.92 8.97 8.88 8.95 0.1M
2021-05-06 9.00 9.02 8.93 8.97 0.0M
2021-05-05 9.03 9.07 9.02 9.07 0.0M
2021-05-04 9.10 9.15 8.94 8.96 0.1M
2021-05-03 9.07 9.15 9.04 9.10 0.0M
2021-04-30 9.10 9.14 9.06 9.13 0.0M
2021-04-29 9.29 9.30 9.15 9.15 0.0M
2021-04-28 9.28 9.29 9.24 9.25 0.0M
2021-04-27 9.20 9.23 9.18 9.23 0.0M
2021-04-26 9.19 9.19 9.08 9.14 0.1M
2021-04-23 9.23 9.29 9.23 9.27 0.0M
2021-04-22 9.12 9.22 9.09 9.22 0.0M
2021-04-21 9.02 9.09 9.02 9.07 0.0M
2021-04-20 9.14 9.16 9.03 9.03 0.0M
2021-04-19 9.26 9.26 9.11 9.11 0.1M
2021-04-16 9.19 9.23 9.13 9.17 0.0M
2021-04-15 9.11 9.16 9.09 9.12 0.0M
2021-04-14 9.18 9.23 9.15 9.15 0.0M
2021-04-13 9.09 9.18 9.04 9.15 0.0M
2021-04-12 9.14 9.15 9.08 9.11 0.2M
2021-04-09 9.17 9.18 9.12 9.13 0.1M
2021-04-08 9.32 9.34 9.28 9.28 0.0M
2021-04-07 9.31 9.31 9.12 9.19 0.1M
2021-04-06 9.41 9.50 9.37 9.49 0.1M
2021-04-01 9.49 9.55 9.45 9.47 0.0M
2021-03-31 9.23 9.32 9.20 9.30 0.1M
2021-03-30 9.20 9.29 9.19 9.29 0.1M
2021-03-29 9.09 9.18 9.08 9.15 0.0M
2021-03-26 9.18 9.20 9.06 9.08 0.2M
2021-03-25 9.03 9.07 8.95 9.06 0.1M
2021-03-24 9.21 9.27 9.08 9.09 0.1M
2021-03-23 9.33 9.40 9.32 9.39 0.1M
2021-03-22 9.49 9.50 9.45 9.49 0.0M
2021-03-19 9.42 9.51 9.42 9.50 0.0M
2021-03-18 9.57 9.59 9.49 9.51 0.2M
2021-03-17 9.51 9.52 9.38 9.44 0.1M
2021-03-16 9.49 9.60 9.45 9.56 0.1M
2021-03-15 9.36 9.43 9.34 9.40 0.4M
2021-03-12 9.47 9.47 9.40 9.40 0.2M
2021-03-11 9.58 9.67 9.58 9.66 0.2M
2021-03-10 9.45 9.52 9.36 9.37 0.1M
2021-03-09 9.17 9.50 9.17 9.47 0.1M
2021-03-08 9.24 9.34 9.19 9.27 0.2M
2021-03-05 9.54 9.60 9.36 9.37 0.2M
2021-03-04 9.61 9.64 9.47 9.57 0.2M
2021-03-03 9.96 9.99 9.77 9.82 0.2M
2021-03-02 9.85 9.89 9.78 9.79 0.1M
2021-03-01 9.82 9.94 9.82 9.94 0.1M
2021-02-26 9.53 9.68 9.46 9.68 0.8M
2021-02-25 9.95 9.95 9.81 9.82 0.1M
2021-02-24 9.87 9.95 9.77 9.88 0.2M
2021-02-23 10.17 10.17 9.82 10.02 0.2M
2021-02-22 10.25 10.27 10.18 10.21 0.1M
2021-02-19 10.55 10.63 10.51 10.61 0.0M
2021-02-18 10.63 10.63 10.42 10.47 0.1M
2021-02-17 10.89 10.93 10.77 10.78 0.1M
2021-02-16 10.71 10.78 10.69 10.73 0.0M
2021-02-15 10.71 10.78 10.71 10.77 0.1M
2021-02-12 10.66 10.71 10.60 10.70 0.1M
2021-02-11 10.61 10.72 10.61 10.72 0.0M
2021-02-10 10.54 10.60 10.43 10.51 0.1M
2021-02-09 10.32 10.44 10.29 10.43 0.0M
2021-02-08 10.28 10.31 10.26 10.29 0.1M
2021-02-05 10.28 10.32 10.23 10.27 0.0M
2021-02-04 10.25 10.29 10.23 10.25 0.1M
2021-02-03 10.32 10.32 10.23 10.27 0.2M
2021-02-02 10.15 10.20 10.08 10.13 0.1M
2021-02-01 9.90 9.93 9.87 9.93 0.0M
2021-01-29 9.69 9.74 9.62 9.71 0.2M
2021-01-28 9.72 9.83 9.59 9.81 0.3M
2021-01-27 10.05 10.06 9.93 9.99 0.4M
2021-01-26 10.15 10.19 10.12 10.14 0.1M
2021-01-25 10.38 10.41 10.26 10.30 0.1M
2021-01-22 10.04 10.04 9.94 10.02 0.1M
2021-01-21 10.13 10.13 10.01 10.07 0.0M
2021-01-20 10.10 10.15 10.09 10.10 0.1M
2021-01-19 9.83 9.85 9.79 9.82 0.1M
2021-01-18 9.71 9.77 9.71 9.75 0.0M
2021-01-15 9.58 9.60 9.49 9.53 0.1M
2021-01-14 9.50 9.60 9.50 9.56 0.2M
2021-01-13 9.36 9.37 9.31 9.33 0.0M
2021-01-12 9.35 9.38 9.34 9.37 0.0M
2021-01-11 9.27 9.33 9.26 9.27 0.1M
2021-01-08 9.16 9.29 9.13 9.29 0.2M
2021-01-07 9.01 9.08 8.97 8.99 0.0M
2021-01-06 9.14 9.15 9.08 9.14 0.1M
2021-01-05 9.02 9.10 8.98 9.10 0.0M
2021-01-04 9.01 9.02 8.91 8.93 0.0M