WisdomTree China ex-State-Owned Enterprises Fund (CXSE)

CXSE
🏛️ 美国 →
43.25
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 43.10 43.30 43.02 43.25 0.0M
2025-09-25 43.81 43.81 43.57 43.78 0.0M
2025-09-24 43.72 43.88 43.63 43.77 0.0M
2025-09-23 43.28 43.41 43.00 43.00 0.0M
2025-09-22 43.57 43.70 43.52 43.60 0.0M
2025-09-19 43.51 43.64 43.38 43.38 0.0M
2025-09-18 43.29 43.53 43.22 43.43 0.0M
2025-09-17 43.89 44.00 43.73 43.95 0.0M
2025-09-16 42.88 43.28 42.80 43.25 0.0M
2025-09-15 43.02 43.07 42.89 42.98 0.0M
2025-09-12 42.67 42.68 42.46 42.55 0.0M
2025-09-11 42.14 42.80 42.14 42.79 0.0M
2025-09-10 41.80 41.80 41.43 41.43 0.0M
2025-09-09 41.71 41.87 41.66 41.77 0.0M
2025-09-08 41.52 41.75 41.44 41.75 0.0M
2025-09-05 41.20 41.27 41.00 41.22 0.0M
2025-09-04 39.99 39.99 39.74 39.96 0.0M
2025-09-03 40.85 40.98 40.78 40.98 0.0M
2025-09-02 40.43 40.88 40.37 40.88 0.0M
2025-08-29 40.72 40.96 40.65 40.86 0.0M
2025-08-28 39.67 40.00 39.65 39.99 0.0M
2025-08-27 39.49 39.55 39.41 39.49 0.0M
2025-08-26 40.52 40.72 40.44 40.51 0.0M
2025-08-25 40.42 40.68 40.33 40.35 0.0M
2025-08-22 39.69 40.22 39.69 40.21 0.0M
2025-08-21 38.90 39.11 38.87 39.07 0.0M
2025-08-20 38.91 38.91 38.82 38.91 0.0M
2025-08-19 38.96 38.99 38.64 38.70 0.0M
2025-08-18 39.14 39.19 39.06 39.14 0.0M
2025-08-15 38.76 38.83 38.71 38.75 0.0M
2025-08-14 38.41 38.47 38.17 38.23 0.0M
2025-08-13 38.81 38.98 38.81 38.98 0.0M
2025-08-12 37.38 37.87 37.38 37.83 0.0M
2025-08-11 37.49 37.56 37.30 37.34 0.0M
2025-08-08 37.28 37.42 37.24 37.40 0.0M
2025-08-07 37.50 37.54 37.28 37.35 0.0M
2025-08-06 37.36 37.58 37.32 37.54 0.0M
2025-08-05 37.38 37.38 37.21 37.25 0.0M
2025-08-04 36.99 36.99 36.80 36.92 0.0M
2025-08-01 36.57 36.57 36.27 36.45 0.0M
2025-07-31 36.95 37.08 36.87 37.02 0.0M
2025-07-30 37.51 37.59 37.32 37.32 0.0M
2025-07-29 38.17 38.17 37.88 37.91 0.0M
2025-07-28 37.69 37.70 37.58 37.58 0.0M
2025-07-25 37.48 37.52 37.36 37.51 0.0M
2025-07-24 37.79 37.87 37.63 37.71 0.0M
2025-07-23 37.48 37.65 37.48 37.61 0.0M
2025-07-22 37.10 37.45 37.03 37.35 0.0M
2025-07-21 36.85 37.08 36.77 36.92 0.0M
2025-07-18 36.87 37.06 36.72 36.76 0.0M
2025-07-17 36.03 36.47 36.03 36.42 0.0M
2025-07-16 35.75 35.88 35.61 35.85 0.0M
2025-07-15 35.78 35.99 35.59 35.99 0.0M
2025-07-14 35.05 35.16 35.03 35.15 0.0M
2025-07-11 34.88 34.89 34.75 34.77 0.0M
2025-07-10 34.76 34.84 34.66 34.80 0.0M
2025-07-09 34.73 34.73 34.49 34.68 0.0M
2025-07-08 34.71 34.83 34.62 34.79 0.0M
2025-07-07 34.29 34.47 34.27 34.27 0.0M
2025-07-03 34.39 34.50 34.37 34.47 0.0M
2025-07-02 34.17 34.24 34.15 34.22 0.0M
2025-07-01 34.42 34.53 34.41 34.44 0.0M
2025-06-30 34.27 34.41 34.22 34.41 0.0M
2025-06-27 34.28 34.35 34.14 34.21 0.0M
2025-06-26 34.35 34.38 34.29 34.29 0.0M
2025-06-25 34.59 34.59 34.45 34.46 0.0M
2025-06-24 34.29 34.76 34.29 34.76 0.0M
2025-06-23 33.62 33.84 33.56 33.78 0.0M
2025-06-20 33.76 33.76 33.51 33.52 0.0M
2025-06-18 33.97 33.97 33.77 33.86 0.0M
2025-06-17 34.30 34.30 34.04 34.07 0.0M
2025-06-16 34.48 34.66 34.47 34.49 0.0M
2025-06-13 34.18 34.33 34.06 34.10 0.0M
2025-06-12 34.79 34.84 34.76 34.82 0.0M
2025-06-11 34.72 34.80 34.59 34.61 0.0M
2025-06-10 34.55 34.62 34.38 34.57 0.0M
2025-06-09 34.39 34.55 34.38 34.55 0.0M
2025-06-06 33.83 33.99 33.75 33.97 0.0M
2025-06-05 34.16 34.25 33.97 34.08 0.0M
2025-06-04 33.65 34.00 33.65 34.00 0.0M
2025-06-03 33.24 33.28 33.18 33.22 0.0M
2025-06-02 32.89 33.08 32.80 33.04 0.0M
2025-05-30 33.01 33.01 32.67 32.81 0.0M
2025-05-29 33.62 33.62 33.39 33.47 0.0M
2025-05-28 33.19 33.19 32.98 33.03 0.0M
2025-05-27 33.30 33.38 33.22 33.33 0.0M
2025-05-23 33.77 33.90 33.77 33.90 0.0M
2025-05-22 33.89 33.97 33.83 33.84 0.0M
2025-05-21 34.33 34.44 34.00 34.11 0.0M
2025-05-20 33.99 34.15 33.96 34.15 0.0M
2025-05-19 33.48 33.80 33.41 33.73 0.0M
2025-05-16 33.70 33.72 33.59 33.60 0.0M
2025-05-15 33.72 33.72 33.47 33.55 0.0M
2025-05-14 34.36 34.38 34.17 34.21 0.0M
2025-05-13 33.70 34.02 33.61 33.87 0.0M
2025-05-12 34.07 34.11 33.84 34.04 0.0M
2025-05-09 33.12 33.12 32.81 32.81 0.0M
2025-05-08 33.08 33.10 32.81 33.07 0.0M
2025-05-07 32.81 32.81 32.56 32.59 0.0M
2025-05-06 33.33 33.55 33.33 33.33 0.0M
2025-05-05 33.05 33.25 33.05 33.15 0.0M
2025-05-02 33.07 33.20 32.94 33.08 0.0M
2025-05-01 32.18 32.21 31.99 31.99 0.0M
2025-04-30 32.00 32.20 31.98 32.11 0.0M
2025-04-29 32.04 32.13 32.00 32.06 0.0M
2025-04-28 31.95 32.08 31.86 31.96 0.0M
2025-04-25 32.05 32.18 32.02 32.12 0.0M
2025-04-24 31.99 32.24 31.95 32.21 0.0M
2025-04-23 32.09 32.45 31.97 31.99 0.1M
2025-04-22 31.31 31.70 31.27 31.49 0.0M
2025-04-21 30.76 30.76 30.42 30.67 0.0M
2025-04-17 30.80 30.80 30.41 30.41 0.0M
2025-04-16 30.60 30.76 30.32 30.41 0.0M
2025-04-15 31.17 31.23 31.01 31.03 0.0M
2025-04-14 31.21 31.60 31.07 31.31 0.1M
2025-04-11 30.30 30.89 30.10 30.84 0.1M
2025-04-10 30.11 30.29 29.48 29.84 0.1M
2025-04-09 28.91 29.92 28.56 29.90 0.1M
2025-04-08 29.76 29.78 27.81 28.05 0.1M
2025-04-07 29.03 30.07 28.25 28.56 0.1M
2025-04-04 31.57 31.77 30.60 31.23 0.1M
2025-04-03 33.23 33.54 33.20 33.43 0.1M
2025-04-02 34.23 34.26 33.92 34.03 0.0M
2025-04-01 34.04 34.22 33.96 34.20 0.1M
2025-03-31 33.89 34.04 33.64 34.04 0.0M
2025-03-28 34.33 34.33 34.04 34.15 0.0M
2025-03-27 34.47 34.89 34.47 34.77 0.0M
2025-03-26 34.14 34.32 34.01 34.15 0.0M
2025-03-25 34.14 34.37 34.05 34.06 0.1M
2025-03-24 34.58 34.58 34.34 34.37 0.0M
2025-03-21 34.27 34.46 34.18 34.35 0.0M
2025-03-20 34.96 35.14 34.86 34.95 0.0M
2025-03-19 36.27 36.27 35.85 35.93 0.1M
2025-03-18 36.23 36.23 35.87 35.95 0.0M
2025-03-17 35.41 36.28 35.41 36.23 0.1M
2025-03-14 35.53 35.66 35.42 35.65 0.0M
2025-03-13 34.13 34.65 34.13 34.51 0.0M
2025-03-12 34.62 34.62 34.34 34.59 0.0M
2025-03-11 34.75 35.01 34.48 34.75 0.0M
2025-03-10 34.41 34.54 33.94 34.10 0.0M
2025-03-07 35.08 35.36 34.85 34.94 0.2M
2025-03-06 35.42 35.61 35.05 35.14 0.1M
2025-03-05 34.14 34.92 34.10 34.85 0.0M
2025-03-04 33.29 33.72 33.13 33.55 0.0M
2025-03-03 33.57 33.63 32.94 33.06 0.0M
2025-02-28 33.35 33.52 33.24 33.43 0.0M
2025-02-27 34.54 34.62 34.23 34.31 0.0M
2025-02-26 34.82 34.97 34.52 34.63 0.1M
2025-02-25 34.03 34.07 33.77 33.89 0.1M
2025-02-24 34.43 34.43 33.70 33.74 0.0M
2025-02-21 35.18 35.61 35.00 35.15 0.1M
2025-02-20 34.30 34.88 34.10 34.43 0.0M
2025-02-19 33.87 33.95 33.67 33.73 0.0M
2025-02-18 33.98 34.00 33.57 33.74 0.1M
2025-02-14 33.84 33.85 33.52 33.77 0.0M
2025-02-13 32.14 32.72 32.14 32.69 0.0M
2025-02-12 32.35 32.81 32.26 32.70 0.0M
2025-02-11 31.87 32.16 31.80 31.96 0.0M
2025-02-10 32.13 32.28 31.95 32.28 0.0M
2025-02-07 31.82 32.12 31.56 31.67 0.1M
2025-02-06 31.17 31.17 31.02 31.06 0.0M
2025-02-05 30.63 30.78 30.56 30.56 0.0M
2025-02-04 30.96 31.32 30.96 31.13 0.0M
2025-02-03 30.11 30.76 30.05 30.43 0.0M
2025-01-31 31.29 31.29 30.64 30.68 0.1M
2025-01-30 30.71 31.48 30.71 31.31 0.1M
2025-01-29 30.96 31.08 30.63 30.66 0.1M
2025-01-28 30.36 30.69 30.10 30.69 0.0M
2025-01-27 30.38 30.48 30.18 30.29 0.0M
2025-01-24 30.00 30.34 29.89 30.28 0.0M
2025-01-23 29.52 29.59 29.44 29.59 0.0M
2025-01-22 29.81 29.82 29.67 29.82 0.0M
2025-01-21 29.98 30.03 29.66 29.88 0.0M
2025-01-17 29.10 29.77 29.10 29.48 0.0M
2025-01-16 28.87 28.90 28.78 28.83 0.0M
2025-01-15 28.94 28.97 28.82 28.90 0.0M
2025-01-14 28.85 28.91 28.75 28.82 0.0M
2025-01-13 28.00 28.10 27.94 28.03 0.0M
2025-01-10 28.35 28.35 27.92 27.92 0.1M
2025-01-08 28.63 28.82 28.61 28.82 0.0M
2025-01-07 29.17 29.17 28.98 29.00 0.0M
2025-01-06 29.60 29.75 28.95 29.08 0.0M
2025-01-03 29.37 29.42 29.29 29.39 0.0M
2025-01-02 29.39 29.55 29.37 29.37 0.2M