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
2023-12-29 166.09 166.13 165.64 165.64 0.0M
2023-12-28 166.38 166.50 165.80 165.80 0.0M
2023-12-27 166.32 166.32 166.03 166.03 0.0M
2023-12-22 165.17 165.27 165.17 165.71 0.0M
2023-12-21 165.37 165.81 165.37 165.37 0.0M
2023-12-20 165.90 165.90 165.90 165.93 0.0M
2023-12-19 165.00 165.82 165.00 165.53 0.0M
2023-12-18 163.20 164.45 163.20 164.38 0.0M
2023-12-15 163.22 163.49 163.22 164.34 0.0M
2023-12-14 165.62 165.97 164.00 164.27 0.0M
2023-12-13 162.56 164.11 162.56 163.37 0.0M
2023-12-12 161.45 161.62 161.15 161.65 0.0M
2023-12-11 159.91 161.07 159.91 161.07 0.0M
2023-12-08 159.13 159.96 159.13 159.96 0.0M
2023-12-07 158.22 158.94 158.22 158.94 0.0M
2023-12-06 157.21 157.21 156.91 158.47 0.0M
2023-12-05 155.78 156.67 155.78 156.95 0.0M
2023-12-04 156.39 156.39 156.39 156.14 0.0M
2023-12-01 156.36 156.40 156.35 156.62 0.0M
2023-11-30 154.96 154.96 154.96 155.98 0.0M
2023-11-29 155.08 155.60 155.08 155.25 0.0M
2023-11-28 155.17 155.17 154.83 154.83 0.0M
2023-11-27 155.47 155.47 155.47 155.28 0.0M
2023-11-24 155.16 155.48 154.91 156.30 0.0M
2023-11-23 154.86 154.96 154.48 154.95 0.0M
2023-11-22 154.55 154.68 154.55 154.65 0.0M
2023-11-21 154.41 154.41 154.41 154.22 0.0M
2023-11-20 154.24 154.35 153.93 154.14 0.0M
2023-11-17 154.12 154.12 154.12 154.35 0.0M
2023-11-16 154.06 154.09 154.06 153.59 0.0M
2023-11-15 154.35 155.00 154.35 155.09 0.0M
2023-11-14 152.03 153.91 152.03 154.12 0.0M
2023-11-13 150.88 151.08 150.88 151.62 0.0M
2023-11-10 150.93 150.93 150.93 150.62 0.0M
2023-11-09 148.45 152.32 148.45 151.41 0.0M
2023-11-08 146.49 146.49 146.49 148.51 0.0M
2023-11-07 147.67 147.67 147.67 147.84 0.0M
2023-11-06 149.03 149.03 149.03 147.97 0.0M
2023-11-03 150.08 150.08 149.53 149.36 0.0M
2023-11-02 148.26 149.94 148.26 149.67 0.0M
2023-11-01 147.71 147.71 147.71 146.88 0.0M
2023-10-31 145.85 147.33 145.85 147.43 0.0M
2023-10-30 145.41 145.78 145.41 145.11 0.0M
2023-10-27 144.14 145.14 144.14 144.89 0.0M
2023-10-26 140.76 143.88 140.76 143.64 0.0M
2023-10-25 141.91 141.91 141.58 142.21 0.0M
2023-10-24 141.86 141.87 141.86 141.87 0.0M
2023-10-23 141.78 141.78 140.00 141.45 0.0M
2023-10-20 142.74 142.74 141.75 141.65 0.0M
2023-10-19 144.19 144.19 143.81 144.01 0.0M
2023-10-18 146.23 146.23 146.23 144.87 0.0M
2023-10-17 147.11 147.11 145.60 146.62 0.0M
2023-10-16 148.15 148.15 148.15 147.31 0.0M
2023-10-13 148.14 148.14 147.44 147.44 0.0M
2023-10-12 150.10 150.10 150.00 148.52 0.0M
2023-10-11 148.31 148.31 148.31 149.22 0.0M
2023-10-10 147.51 148.17 147.51 148.88 0.0M
2023-10-09 144.50 144.50 144.50 145.42 0.0M
2023-10-06 146.19 146.19 146.19 146.69 0.0M
2023-10-05 146.33 146.33 146.33 146.04 0.0M
2023-10-04 145.44 147.10 145.44 146.17 0.0M
2023-10-03 146.72 146.72 146.00 146.21 0.0M
2023-10-02 150.50 150.50 147.00 147.44 0.0M
2023-09-29 150.50 150.70 150.50 150.15 0.0M
2023-09-28 147.86 147.86 147.10 149.06 0.0M
2023-09-27 148.38 148.42 148.38 148.03 0.0M
2023-09-26 148.67 148.67 148.40 148.25 0.0M
2023-09-25 149.65 149.65 149.35 149.22 0.0M
2023-09-22 149.60 151.19 149.48 150.47 0.0M
2023-09-21 152.78 152.78 152.78 150.71 0.0M
2023-09-20 152.58 153.91 151.68 153.91 0.0M
2023-09-19 152.64 152.64 152.64 152.47 0.0M
2023-09-18 155.38 155.38 153.13 153.08 0.0M
2023-09-15 155.58 155.58 155.58 155.61 0.0M
2023-09-14 151.89 151.89 151.89 153.97 0.0M
2023-09-13 152.06 152.06 151.29 152.04 0.0M
2023-09-12 155.31 155.31 155.31 152.78 0.0M
2023-09-11 154.98 155.25 154.98 155.11 0.0M
2023-09-08 154.62 154.62 154.00 154.22 0.0M
2023-09-07 154.76 154.76 154.59 154.10 0.0M
2023-09-06 153.89 153.89 153.57 155.33 0.0M
2023-09-05 155.63 155.63 155.63 154.75 0.0M
2023-09-04 157.83 157.92 156.64 156.45 0.0M
2023-09-01 156.77 157.51 156.77 157.18 0.0M
2023-08-31 156.06 157.28 156.06 156.94 0.0M
2023-08-30 155.55 155.60 155.55 155.88 0.0M
2023-08-29 154.33 154.49 154.33 155.23 0.0M
2023-08-28 153.15 153.15 153.15 153.71 0.0M
2023-08-25 151.92 151.92 151.92 152.07 0.0M
2023-08-24 153.18 153.70 151.89 152.08 0.0M
2023-08-23 151.73 151.73 151.32 151.67 0.0M
2023-08-22 151.48 151.48 151.48 151.30 0.0M
2023-08-21 151.01 151.01 151.01 150.31 0.0M
2023-08-18 151.27 151.27 150.00 150.94 0.0M
2023-08-17 152.31 152.73 152.31 151.81 0.0M
2023-08-16 152.35 152.35 152.35 152.52 0.0M
2023-08-15 154.24 154.24 152.00 152.52 0.0M
2023-08-14 154.14 154.33 154.14 154.18 0.0M
2023-08-11 155.16 155.16 155.16 154.06 0.0M
2023-08-10 155.03 155.44 155.03 155.87 0.0M
2023-08-09 155.24 155.24 154.00 153.87 0.0M
2023-08-08 154.08 154.08 154.00 153.49 0.0M
2023-08-07 153.89 155.14 153.89 154.53 0.0M
2023-08-04 153.20 154.51 152.97 154.38 0.0M
2023-08-03 154.46 154.46 154.14 153.91 0.0M
2023-08-02 155.24 155.46 155.24 155.39 0.0M
2023-08-01 158.20 158.24 157.51 157.58 0.0M
2023-07-31 159.07 159.33 159.07 159.08 0.0M
2023-07-28 157.96 159.90 157.43 159.94 0.0M
2023-07-27 156.31 158.45 156.31 158.35 0.0M
2023-07-26 156.41 156.41 155.41 155.66 0.0M
2023-07-25 154.92 155.69 154.92 156.73 0.0M
2023-07-24 155.03 155.34 155.03 155.60 0.0M
2023-07-21 155.93 155.95 155.69 155.20 0.0M
2023-07-20 154.39 154.39 154.39 156.05 0.0M
2023-07-19 154.84 154.84 154.84 154.78 0.0M
2023-07-18 152.26 154.47 152.26 154.57 0.0M
2023-07-17 152.71 152.71 152.62 152.60 0.0M
2023-07-14 154.49 154.49 154.49 153.77 0.0M
2023-07-13 154.04 155.33 154.04 155.21 0.0M
2023-07-12 152.12 154.72 152.12 154.55 0.0M
2023-07-11 150.48 150.87 150.48 151.71 0.0M
2023-07-10 150.16 150.68 150.16 150.13 0.0M
2023-07-07 147.28 149.37 147.28 149.67 0.0M
2023-07-06 149.13 149.13 147.66 147.21 0.0M
2023-07-05 151.64 151.66 150.79 150.85 0.0M
2023-07-04 153.07 153.07 153.07 153.03 0.0M
2023-07-03 153.14 153.25 152.92 153.00 0.0M
2023-06-30 152.14 153.10 152.14 153.10 0.0M
2023-06-29 151.65 151.65 151.65 150.79 0.0M
2023-06-28 150.32 151.53 150.32 151.45 0.0M
2023-06-27 150.65 150.65 149.96 149.62 0.0M
2023-06-26 148.58 148.58 148.58 149.80 0.0M
2023-06-23 147.65 147.66 147.65 148.50 0.0M
2023-06-22 147.45 148.12 147.45 148.55 0.0M
2023-06-21 147.58 148.49 147.58 148.47 0.0M
2023-06-20 146.75 149.52 146.49 148.53 0.0M
2023-06-19 151.71 151.71 149.74 149.74 0.0M
2023-06-16 152.15 153.80 152.00 153.80 0.0M
2023-06-15 151.13 151.30 150.42 151.71 0.0M
2023-06-14 151.62 151.79 151.62 152.00 0.0M
2023-06-13 151.76 151.76 151.76 151.99 0.0M
2023-06-12 150.14 150.22 150.00 150.54 0.0M
2023-06-09 150.88 150.88 149.37 149.31 0.0M
2023-06-08 151.74 153.14 151.74 152.53 0.0M
2023-06-07 152.25 153.01 152.25 152.21 0.0M
2023-06-06 153.14 153.14 152.99 153.23 0.0M
2023-06-05 154.42 154.68 152.95 152.85 0.0M
2023-06-02 151.60 154.11 151.60 153.94 0.0M
2023-06-01 150.53 151.13 150.00 151.02 0.0M
2023-05-31 151.01 151.24 149.65 149.65 0.0M
2023-05-30 154.24 154.24 154.23 152.61 0.0M
2023-05-29 154.67 154.67 154.47 154.01 0.0M
2023-05-26 152.85 152.85 152.85 154.19 0.0M
2023-05-25 153.67 153.67 153.67 152.59 0.0M
2023-05-24 154.30 154.30 153.07 153.51 0.0M
2023-05-23 156.10 156.48 156.10 155.96 0.0M
2023-05-22 156.92 156.92 156.62 156.61 0.0M
2023-05-19 156.90 157.67 156.90 157.34 0.0M
2023-05-18 155.99 155.99 155.99 156.48 0.0M
2023-05-17 155.57 155.57 154.99 154.99 0.0M
2023-05-16 157.09 157.19 156.16 156.16 0.0M
2023-05-15 157.82 158.20 157.46 157.73 0.0M
2023-05-12 157.25 157.25 156.92 156.92 0.0M
2023-05-11 157.26 157.26 156.57 156.57 0.0M
2023-05-10 156.19 156.41 156.19 156.32 0.0M
2023-05-09 156.57 156.57 155.92 155.96 0.0M
2023-05-08 156.76 157.70 156.76 157.28 0.0M
2023-05-05 155.72 157.36 155.72 157.36 0.0M
2023-05-04 155.36 155.36 154.49 154.49 0.0M
2023-05-03 155.35 155.60 155.35 155.37 0.0M
2023-05-02 157.38 157.38 154.23 154.23 0.0M
2023-04-28 155.35 156.54 155.35 156.54 0.0M
2023-04-27 154.72 154.91 154.03 154.91 0.0M
2023-04-26 156.72 156.72 155.80 155.80 0.0M
2023-04-25 158.29 158.29 158.29 158.29 0.0M
2023-04-24 157.30 158.54 157.30 158.54 0.0M
2023-04-21 157.67 157.67 156.80 157.19 0.0M
2023-04-20 157.43 157.43 157.40 157.42 0.0M
2023-04-19 156.61 156.61 156.52 156.52 0.0M
2023-04-18 156.45 156.45 156.45 156.45 0.0M
2023-04-17 155.68 155.82 155.60 155.82 0.0M
2023-04-14 154.53 154.77 154.53 154.77 0.0M
2023-04-13 155.06 155.06 154.16 154.16 0.0M
2023-04-12 153.98 154.50 153.78 154.35 0.0M
2023-04-11 154.41 154.41 154.41 154.41 0.0M
2023-04-06 152.07 152.10 152.07 152.10 0.0M
2023-04-05 151.29 151.29 150.54 150.54 0.0M
2023-04-04 152.75 152.77 151.84 151.84 0.0M
2023-04-03 152.48 152.48 151.85 151.85 0.0M
2023-03-31 150.96 152.27 150.88 152.27 0.0M
2023-03-30 150.13 151.26 150.13 151.26 0.0M
2023-03-29 148.38 148.84 148.38 148.84 0.0M
2023-03-28 148.21 148.21 147.28 147.28 0.0M
2023-03-27 147.83 147.83 147.83 147.83 0.0M
2023-03-24 147.45 147.45 146.00 146.19 0.0M
2023-03-23 147.20 147.76 147.00 147.76 0.0M
2023-03-22 147.94 147.94 147.94 147.94 0.0M
2023-03-21 148.03 148.40 147.85 148.40 0.0M
2023-03-20 145.53 145.53 143.97 144.00 0.0M
2023-03-17 148.64 148.64 144.78 144.78 0.0M
2023-03-16 146.53 146.53 146.53 146.53 0.0M
2023-03-15 147.80 147.80 146.79 146.79 0.0M
2023-03-14 146.24 148.57 146.24 148.57 0.0M
2023-03-13 148.92 148.92 146.44 146.44 0.0M
2023-03-10 148.91 148.91 148.91 148.91 0.0M
2023-03-09 151.10 151.13 150.11 151.13 0.0M
2023-03-08 149.02 149.02 148.52 148.52 0.0M
2023-03-07 151.45 152.27 150.92 150.92 0.0M
2023-03-06 153.51 153.51 152.00 152.00 0.0M
2023-03-03 153.33 153.33 153.33 153.33 0.0M
2023-03-02 150.12 150.92 150.00 150.92 0.0M
2023-03-01 152.72 153.33 151.26 151.26 0.0M
2023-02-28 152.38 152.38 152.38 152.38 0.0M
2023-02-27 152.47 153.19 152.47 153.19 0.0M
2023-02-24 152.86 152.86 149.48 150.87 0.0M
2023-02-23 153.51 153.51 153.51 153.51 0.0M
2023-02-22 151.99 151.99 151.60 151.72 0.0M
2023-02-21 152.37 152.37 152.33 152.33 0.0M
2023-02-20 151.70 153.00 151.70 152.80 0.0M
2023-02-17 150.48 150.48 150.47 150.47 0.0M
2023-02-16 153.16 153.16 151.01 151.84 0.0M
2023-02-15 150.77 151.58 150.77 151.58 0.0M
2023-02-14 151.47 151.47 151.47 151.47 0.0M
2023-02-13 150.45 150.45 150.45 150.45 0.0M
2023-02-10 151.60 151.60 149.76 150.12 0.0M
2023-02-09 154.51 154.51 154.51 154.51 0.0M
2023-02-08 154.72 155.01 154.72 155.01 0.0M
2023-02-07 151.98 151.98 151.85 151.85 0.0M
2023-02-06 152.54 152.54 151.28 151.28 0.0M
2023-02-03 153.26 153.31 153.26 153.31 0.0M
2023-02-02 151.25 153.20 151.25 152.95 0.0M
2023-02-01 150.86 151.20 150.86 151.20 0.0M
2023-01-31 150.80 150.80 150.00 150.00 0.0M
2023-01-30 150.29 150.29 150.00 150.00 0.0M
2023-01-27 151.22 151.22 151.22 151.22 0.0M
2023-01-26 150.97 150.97 150.66 150.66 0.0M
2023-01-25 150.32 150.32 150.01 150.01 0.0M
2023-01-24 150.51 150.51 149.80 149.80 0.0M
2023-01-23 149.93 149.93 149.86 149.86 0.0M
2023-01-20 150.44 150.44 149.94 150.13 0.0M
2023-01-19 151.54 151.54 150.82 150.82 0.0M
2023-01-18 151.59 151.59 151.59 151.59 0.0M
2023-01-17 152.06 152.06 152.06 152.06 0.0M
2023-01-16 150.73 151.50 150.73 151.50 0.0M
2023-01-13 150.67 150.75 150.67 150.75 0.0M
2023-01-12 150.91 150.91 150.61 150.61 0.0M
2023-01-11 148.72 149.91 148.72 149.91 0.0M
2023-01-10 149.11 149.55 148.81 148.86 0.0M
2023-01-09 149.03 149.03 149.03 149.03 0.0M
2023-01-06 145.40 147.91 145.23 147.91 0.0M
2023-01-05 146.35 146.35 146.35 146.35 0.0M
2023-01-04 145.50 146.50 145.50 146.06 0.0M
2023-01-03 144.16 145.31 144.16 144.39 0.0M
2023-01-02 143.54 143.54 143.54 143.54 0.0M