Amundi STOXX Europe 600 Basic Materials UCITS ETF Acc (CHM)

CHM
🏛️ 法国 →
155.60
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
2021-12-31 167.15 167.15 166.55 166.55 0.0M
2021-12-29 166.44 166.76 166.44 166.76 0.0M
2021-12-28 165.17 166.75 165.17 166.75 0.0M
2021-12-27 164.27 165.45 164.27 165.45 0.0M
2021-12-24 163.87 164.00 163.87 164.00 0.0M
2021-12-23 162.79 164.12 162.78 164.12 0.0M
2021-12-22 161.81 162.15 161.38 162.15 0.0M
2021-12-21 161.80 162.22 161.69 161.73 0.0M
2021-12-20 160.19 160.49 160.19 160.49 0.0M
2021-12-17 165.38 165.38 163.00 163.66 0.0M
2021-12-16 165.78 166.32 165.36 165.36 0.0M
2021-12-15 162.99 163.68 162.99 163.61 0.0M
2021-12-14 164.77 164.77 162.57 162.57 0.0M
2021-12-13 164.19 164.19 163.68 163.68 0.0M
2021-12-10 163.40 164.12 163.40 164.12 0.0M
2021-12-09 164.59 164.59 163.64 164.17 0.0M
2021-12-08 164.96 165.81 164.28 164.28 0.0M
2021-12-07 162.33 165.46 162.33 165.46 0.0M
2021-12-06 159.71 161.00 159.71 160.74 0.0M
2021-12-03 159.58 159.58 158.70 158.70 0.0M
2021-12-02 158.30 158.80 157.91 158.80 0.0M
2021-12-01 158.50 159.58 158.20 159.58 0.0M
2021-11-30 157.27 158.11 156.47 157.49 0.0M
2021-11-29 159.84 159.84 158.62 158.62 0.0M
2021-11-26 159.24 159.58 157.38 158.61 0.0M
2021-11-24 164.15 164.30 163.30 163.30 0.0M
2021-11-23 164.65 164.87 164.00 164.21 0.0M
2021-11-22 165.89 166.71 165.80 166.20 0.0M
2021-11-19 165.46 165.67 165.00 165.31 0.0M
2021-11-17 165.20 165.21 165.12 165.12 0.0M
2021-11-16 164.87 165.34 164.87 165.34 0.0M
2021-11-15 165.59 165.74 164.56 164.68 0.0M
2021-11-12 164.48 165.25 164.45 165.25 0.0M
2021-11-11 164.07 164.46 164.07 164.46 0.0M
2021-11-10 164.33 164.50 164.33 164.50 0.0M
2021-11-09 163.25 163.83 163.25 163.58 0.0M
2021-11-08 162.54 163.13 162.54 163.13 0.0M
2021-11-05 162.30 162.30 162.08 162.30 0.0M
2021-11-04 162.77 162.81 162.07 162.42 0.0M
2021-11-03 162.00 162.38 161.80 162.29 0.0M
2021-11-02 160.69 161.68 160.69 161.68 0.0M
2021-11-01 160.58 160.67 160.01 160.67 0.0M
2021-10-29 157.83 159.79 157.83 159.79 0.0M
2021-10-28 158.90 159.35 158.90 158.99 0.0M
2021-10-27 159.26 159.74 159.26 159.74 0.0M
2021-10-26 159.18 159.18 159.17 159.17 0.0M
2021-10-25 157.35 158.46 157.22 158.46 0.0M
2021-10-22 156.72 157.75 156.72 157.45 0.0M
2021-10-21 155.94 156.13 155.94 156.13 0.0M
2021-10-20 155.65 156.84 155.65 156.70 0.0M
2021-10-18 156.47 156.47 155.81 156.32 0.0M
2021-10-15 156.74 157.10 156.66 156.99 0.0M
2021-10-14 155.85 156.58 155.57 156.58 0.0M
2021-10-13 152.37 154.87 152.37 154.87 0.0M
2021-10-12 150.81 152.83 150.81 152.83 0.0M
2021-10-11 151.99 153.11 151.80 153.11 0.0M
2021-10-08 153.25 153.25 152.51 152.64 0.0M
2021-10-06 151.33 151.33 149.25 150.14 0.0M
2021-10-05 152.16 153.24 152.12 153.24 0.0M
2021-10-04 151.54 152.04 151.25 152.04 0.0M
2021-10-01 151.77 152.33 151.70 152.33 0.0M
2021-09-30 154.44 154.44 153.73 153.73 0.0M
2021-09-29 153.90 154.61 153.82 153.82 0.0M
2021-09-28 154.78 154.78 153.26 153.26 0.0M
2021-09-27 157.63 157.63 156.00 156.00 0.0M
2021-09-24 156.43 156.68 156.43 156.45 0.0M
2021-09-23 157.10 157.78 157.10 157.53 0.0M
2021-09-22 155.91 156.20 155.73 156.20 0.0M
2021-09-21 154.29 155.29 154.29 155.17 0.0M
2021-09-20 153.51 153.51 152.69 153.35 0.0M
2021-09-17 159.85 159.85 155.91 155.91 0.0M
2021-09-16 159.67 160.19 159.05 159.05 0.0M
2021-09-15 160.01 160.01 158.34 158.34 0.0M
2021-09-14 160.59 160.59 159.67 159.67 0.0M
2021-09-13 160.39 161.16 160.09 160.09 0.0M
2021-09-10 159.89 160.39 159.36 159.36 0.0M
2021-09-09 158.37 159.85 158.37 159.85 0.0M
2021-09-08 159.00 159.80 158.83 159.20 0.0M
2021-09-07 161.69 161.69 160.28 160.28 0.0M
2021-09-06 160.53 162.30 160.53 162.13 0.0M
2021-09-03 160.86 160.86 160.03 160.11 0.0M
2021-09-02 160.60 160.80 160.60 160.70 0.0M
2021-09-01 161.56 161.56 159.92 160.12 0.0M
2021-08-31 162.50 162.50 161.00 161.00 0.0M
2021-08-30 161.45 162.13 161.45 162.13 0.0M
2021-08-27 160.22 161.15 160.22 161.15 0.0M
2021-08-25 161.28 161.39 160.90 160.90 0.0M
2021-08-24 161.70 161.75 161.24 161.24 0.0M
2021-08-23 161.30 161.47 160.42 161.21 0.0M
2021-08-20 160.52 160.77 159.81 160.65 0.0M
2021-08-19 161.93 161.93 160.54 160.54 0.0M
2021-08-18 162.09 162.45 162.04 162.38 0.0M
2021-08-16 161.05 161.59 161.01 161.59 0.0M
2021-08-13 160.62 161.57 160.62 161.57 0.0M
2021-08-12 161.02 161.37 160.81 160.81 0.0M
2021-08-11 160.27 160.48 160.27 160.48 0.0M
2021-08-10 159.35 160.00 159.35 159.98 0.0M
2021-08-09 159.35 159.43 158.91 159.10 0.0M
2021-08-06 158.93 159.14 158.93 159.12 0.0M
2021-08-05 158.23 159.36 158.23 159.36 0.0M
2021-08-04 158.38 158.67 158.20 158.67 0.0M
2021-08-03 157.38 157.48 156.75 157.48 0.0M
2021-08-02 158.88 158.88 157.25 157.25 0.0M
2021-07-30 154.93 157.50 154.93 157.50 0.0M
2021-07-28 156.73 156.82 156.20 156.71 0.0M
2021-07-27 156.24 156.97 156.24 156.97 0.0M
2021-07-26 156.73 156.73 156.42 156.42 0.0M
2021-07-23 156.38 157.08 156.38 157.08 0.0M
2021-07-22 155.03 155.63 155.03 155.63 0.0M
2021-07-20 152.80 153.67 152.80 153.67 0.0M
2021-07-19 154.13 154.13 151.46 152.15 0.0M
2021-07-16 155.69 155.84 154.45 155.32 0.0M
2021-07-15 155.38 155.68 155.38 155.68 0.0M
2021-07-14 155.16 155.30 155.16 155.30 0.0M
2021-07-13 155.65 155.90 155.62 155.62 0.0M
2021-07-12 155.02 155.57 154.77 155.57 0.0M
2021-07-09 152.34 155.00 152.34 154.77 0.0M
2021-07-08 152.69 152.69 151.40 151.93 0.0M
2021-07-07 152.55 153.93 152.51 153.93 0.0M
2021-07-06 152.96 153.03 151.95 151.95 0.0M
2021-07-05 153.21 153.50 153.00 153.50 0.0M
2021-07-02 153.28 153.64 152.98 153.30 0.0M
2021-07-01 153.03 153.44 151.75 153.21 0.0M
2021-06-30 153.07 153.07 151.50 152.15 0.0M
2021-06-29 152.49 152.95 152.49 152.94 0.0M
2021-06-28 151.79 151.79 151.38 151.38 0.0M
2021-06-25 151.86 151.86 151.52 151.52 0.0M
2021-06-24 152.03 152.40 152.03 152.18 0.0M
2021-06-23 153.14 153.14 151.50 151.50 0.0M
2021-06-22 151.76 153.41 151.76 153.33 0.0M
2021-06-21 149.30 151.76 149.30 151.67 0.0M
2021-06-18 150.69 151.39 149.20 149.20 0.0M
2021-06-17 151.07 151.40 150.85 150.85 0.0M
2021-06-16 151.61 152.17 151.61 152.17 0.0M
2021-06-15 151.12 151.71 151.04 151.04 0.0M
2021-06-14 151.26 151.26 150.00 150.00 0.0M
2021-06-11 149.80 150.58 149.80 150.32 0.0M
2021-06-10 150.23 150.23 149.89 149.89 0.0M
2021-06-09 150.24 150.26 149.71 150.26 0.0M
2021-06-08 150.60 151.11 149.95 150.40 0.0M
2021-06-07 151.62 152.25 150.57 150.57 0.0M
2021-06-04 151.53 152.03 151.03 151.99 0.0M
2021-06-03 150.63 151.00 150.00 151.00 0.0M
2021-06-02 151.39 151.39 150.82 151.03 0.0M
2021-06-01 150.30 151.96 150.30 150.88 0.0M
2021-05-31 150.16 150.39 149.71 149.71 0.0M
2021-05-28 149.41 150.47 149.41 150.14 0.0M
2021-05-27 149.62 150.12 149.37 149.42 0.0M
2021-05-26 150.63 150.63 149.25 149.39 0.0M
2021-05-25 150.59 150.59 149.79 149.79 0.0M
2021-05-24 149.97 150.56 149.83 150.56 0.0M
2021-05-21 149.12 150.27 148.90 149.98 0.0M
2021-05-20 147.95 149.26 147.19 149.26 0.0M
2021-05-19 147.56 147.56 146.88 147.31 0.0M
2021-05-18 150.25 150.25 148.82 149.09 0.0M
2021-05-17 149.88 149.88 149.23 149.39 0.0M
2021-05-14 149.59 149.59 149.20 149.58 0.0M
2021-05-13 146.60 148.80 145.50 148.80 0.0M
2021-05-12 148.48 149.00 148.14 148.41 0.0M
2021-05-11 150.16 150.16 148.00 148.94 0.0M
2021-05-10 150.96 151.71 150.62 151.52 0.0M
2021-05-07 151.01 151.03 150.30 150.53 0.0M
2021-05-06 149.81 150.38 149.81 150.38 0.0M
2021-05-05 146.43 149.08 146.43 149.08 0.0M
2021-05-04 146.95 146.95 145.11 145.11 0.0M
2021-05-03 146.45 146.83 146.00 146.83 0.0M
2021-04-30 146.87 147.08 146.01 146.01 0.0M
2021-04-29 147.64 147.64 146.02 146.45 0.0M
2021-04-28 148.10 148.10 147.22 147.54 0.0M
2021-04-27 148.09 148.09 147.72 147.77 0.0M
2021-04-26 147.95 148.14 147.27 148.07 0.0M
2021-04-23 146.92 147.64 146.91 147.64 0.0M
2021-04-22 148.18 148.60 147.69 147.69 0.0M
2021-04-21 146.51 147.61 146.41 147.61 0.0M
2021-04-20 147.30 147.30 146.19 146.19 0.0M
2021-04-19 148.50 148.66 147.32 147.32 0.0M
2021-04-16 146.67 148.11 146.67 148.08 0.0M
2021-04-15 146.42 146.78 146.34 146.75 0.0M
2021-04-14 146.53 146.53 145.80 146.03 0.0M
2021-04-13 146.53 146.85 146.30 146.39 0.0M
2021-04-12 145.50 145.72 145.50 145.57 0.0M
2021-04-09 145.14 145.97 145.07 145.86 0.0M
2021-04-08 145.75 145.75 145.21 145.49 0.0M
2021-04-07 146.06 146.06 145.38 145.38 0.0M
2021-04-06 146.41 146.41 145.90 146.11 0.0M
2021-04-01 145.31 145.40 144.45 144.97 0.0M
2021-03-31 144.74 144.98 144.50 144.52 0.0M
2021-03-30 144.40 145.21 144.40 145.00 0.0M
2021-03-29 143.36 143.76 143.36 143.76 0.0M
2021-03-26 142.40 142.86 141.92 142.86 0.0M
2021-03-25 140.77 142.00 139.89 142.00 0.0M
2021-03-24 139.72 141.05 139.72 141.05 0.0M
2021-03-23 139.77 141.11 139.77 141.07 0.0M
2021-03-22 138.60 140.52 138.60 140.52 0.0M
2021-03-19 140.14 140.14 139.48 139.48 0.0M
2021-03-18 139.68 141.23 139.55 141.09 0.0M
2021-03-17 139.86 139.96 139.50 139.96 0.0M
2021-03-16 139.16 140.29 138.90 139.84 0.0M
2021-03-15 140.08 140.08 138.26 138.83 0.0M
2021-03-12 139.74 140.08 139.69 139.69 0.0M
2021-03-11 140.84 141.23 140.49 140.49 0.0M
2021-03-10 138.47 140.67 138.47 140.67 0.0M
2021-03-09 137.45 138.32 137.20 138.18 0.0M
2021-03-08 133.98 137.87 133.98 137.87 0.0M
2021-03-05 133.20 134.04 133.04 133.04 0.0M
2021-03-03 135.49 135.49 133.68 134.03 0.0M
2021-03-02 133.67 135.24 133.67 134.86 0.0M
2021-03-01 132.34 134.11 132.34 134.05 0.0M
2021-02-26 130.40 132.42 130.40 131.13 0.0M
2021-02-25 134.77 134.77 132.21 132.21 0.0M
2021-02-24 134.83 135.52 134.82 134.82 0.0M
2021-02-23 134.80 134.86 132.01 133.98 0.0M
2021-02-22 133.25 134.32 133.25 134.32 0.0M
2021-02-19 133.99 134.50 133.89 134.22 0.0M
2021-02-18 134.45 134.45 133.77 133.77 0.0M
2021-02-17 135.25 135.25 134.51 134.51 0.0M
2021-02-16 135.86 136.22 135.52 135.52 0.0M
2021-02-15 135.83 135.83 135.12 135.58 0.0M
2021-02-12 134.35 135.29 134.35 135.29 0.0M
2021-02-11 134.75 135.32 134.75 135.05 0.0M
2021-02-10 136.21 136.21 134.56 134.56 0.0M
2021-02-08 136.36 137.08 136.36 136.67 0.0M
2021-02-05 135.01 135.44 135.00 135.44 0.0M
2021-02-03 135.56 135.56 135.17 135.21 0.0M
2021-02-02 134.47 134.95 134.47 134.95 0.0M
2021-02-01 133.07 133.78 133.07 133.73 0.0M
2021-01-29 131.46 131.83 131.28 131.83 0.0M
2021-01-28 131.65 133.57 130.32 133.57 0.0M
2021-01-27 134.50 134.50 131.93 133.07 0.0M
2021-01-26 133.29 135.15 133.29 135.00 0.0M
2021-01-25 135.03 135.03 132.50 132.50 0.0M
2021-01-22 133.84 134.22 133.21 134.19 0.0M
2021-01-21 136.03 136.03 135.16 135.16 0.0M
2021-01-19 135.59 135.73 134.55 134.68 0.0M
2021-01-18 134.38 135.33 134.20 135.26 0.0M
2021-01-15 136.20 136.20 134.58 134.96 0.0M
2021-01-14 137.19 137.44 137.17 137.17 0.0M
2021-01-13 136.62 137.26 136.62 137.26 0.0M
2021-01-12 138.00 138.00 136.52 136.52 0.0M
2021-01-11 137.03 137.63 136.00 137.63 0.0M
2021-01-08 138.32 138.32 137.86 137.86 0.0M
2021-01-07 137.11 137.85 137.11 137.83 0.0M
2021-01-06 134.56 136.60 134.56 136.60 0.0M
2021-01-05 134.65 134.82 133.95 133.95 0.0M
2021-01-04 135.35 136.37 134.33 135.08 0.0M