Amundi MSCI China A UCITS ETF Acc (CNAA)

CNAA
🏛️ 法国 →
154.08
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
2025-09-26 154.69 154.69 153.95 154.08 0.0M
2025-09-25 156.57 156.57 156.23 156.45 0.0M
2025-09-24 154.46 154.85 154.20 154.85 0.0M
2025-09-23 153.12 153.57 153.00 153.40 0.0M
2025-09-22 154.35 154.35 153.38 154.25 0.0M
2025-09-19 153.34 154.05 153.34 154.05 0.0M
2025-09-18 153.41 154.70 152.65 154.70 0.0M
2025-09-17 154.38 155.28 154.38 155.28 0.0M
2025-09-16 154.28 154.34 153.09 153.09 0.0M
2025-09-15 155.35 155.75 154.50 155.75 0.0M
2025-09-12 155.14 155.28 154.37 154.50 0.0M
2025-09-11 156.52 156.52 155.31 155.31 0.0M
2025-09-10 152.20 152.59 151.50 151.50 0.0M
2025-09-09 151.25 152.19 151.25 151.69 0.0M
2025-09-08 151.93 152.89 151.93 152.89 0.0M
2025-09-05 152.67 152.81 151.35 152.75 0.0M
2025-09-04 149.52 149.85 148.98 149.71 0.0M
2025-09-03 152.23 153.08 152.23 152.20 0.0M
2025-09-02 152.70 153.73 152.70 153.73 0.0M
2025-09-01 154.33 154.62 153.93 154.10 0.0M
2025-08-29 153.49 154.64 153.49 154.63 0.0M
2025-08-28 152.21 153.00 151.91 153.00 0.0M
2025-08-27 150.84 150.84 149.62 150.38 0.0M
2025-08-26 152.38 153.22 152.38 153.00 0.0M
2025-08-25 152.66 152.74 151.75 152.74 0.0M
2025-08-22 149.69 150.67 149.69 150.67 0.0M
2025-08-21 146.65 147.83 146.65 147.83 0.0M
2025-08-20 145.71 146.63 145.71 146.19 0.0M
2025-08-19 144.00 144.32 143.67 144.07 0.0M
2025-08-18 143.25 145.00 143.25 145.00 0.0M
2025-08-15 143.32 143.33 142.53 142.63 0.0M
2025-08-14 141.99 142.53 141.90 141.90 0.0M
2025-08-13 141.82 142.74 141.74 142.64 0.0M
2025-08-12 141.91 141.91 140.87 141.83 0.0M
2025-08-11 140.50 140.85 140.19 140.26 0.0M
2025-08-08 139.38 139.80 139.22 139.59 0.0M
2025-08-07 140.27 140.27 139.47 139.50 0.0M
2025-08-06 140.31 140.31 139.45 140.16 0.0M
2025-08-05 140.29 140.69 140.22 140.56 0.0M
2025-08-04 138.77 139.92 138.77 139.23 0.0M
2025-08-01 139.97 139.97 137.41 138.35 0.0M
2025-07-31 140.36 140.95 140.36 140.95 0.0M
2025-07-30 142.30 143.24 141.76 143.24 0.0M
2025-07-29 142.76 142.87 141.74 142.87 0.0M
2025-07-28 139.80 141.17 139.77 141.17 0.0M
2025-07-25 139.14 139.56 138.31 138.31 0.0M
2025-07-24 139.63 140.00 139.32 139.80 0.0M
2025-07-23 138.66 139.99 138.66 139.99 0.0M
2025-07-22 138.87 139.66 138.60 139.66 0.0M
2025-07-21 137.67 138.17 137.67 138.17 0.0M
2025-07-18 137.10 137.44 136.62 136.62 0.0M
2025-07-17 136.69 136.69 135.87 135.87 0.0M
2025-07-16 135.28 135.59 134.80 134.46 0.0M
2025-07-15 135.20 136.11 134.99 136.11 0.0M
2025-07-14 136.09 136.09 135.31 135.23 0.0M
2025-07-11 134.62 135.11 134.62 135.11 0.0M
2025-07-10 134.05 135.52 134.05 135.52 0.0M
2025-07-09 134.00 134.16 133.22 133.22 0.0M
2025-07-08 133.85 134.65 133.67 134.65 0.0M
2025-07-07 132.77 132.81 132.11 132.11 0.0M
2025-07-04 133.50 133.50 133.15 132.92 0.0M
2025-07-03 132.88 132.88 132.21 132.87 0.0M
2025-07-02 130.78 131.58 130.78 131.29 0.0M
2025-07-01 131.69 132.16 131.69 132.16 0.0M
2025-06-30 131.00 132.14 131.00 132.14 0.0M
2025-06-27 130.81 131.23 130.32 130.32 0.0M
2025-06-26 132.54 132.54 132.10 132.52 0.0M
2025-06-25 134.14 134.14 133.22 134.12 0.0M
2025-06-24 132.05 132.05 131.10 131.10 0.0M
2025-06-23 130.35 131.64 130.35 131.64 0.0M
2025-06-20 131.00 131.34 130.33 131.22 0.0M
2025-06-19 130.84 130.92 130.17 130.88 0.0M
2025-06-18 131.02 131.38 131.02 131.38 0.0M
2025-06-17 131.33 131.33 130.48 131.30 0.0M
2025-06-16 131.51 131.51 130.27 130.27 0.0M
2025-06-13 130.11 131.36 130.07 130.49 0.0M
2025-06-12 132.43 132.43 131.00 131.56 0.0M
2025-06-11 133.52 133.52 131.63 131.63 0.0M
2025-06-10 132.19 132.42 131.54 132.42 0.0M
2025-06-09 133.03 133.03 132.32 132.83 0.0M
2025-06-06 132.77 132.77 131.61 131.61 0.0M
2025-06-05 132.27 133.01 131.88 133.01 0.0M
2025-06-04 132.46 132.46 132.10 132.03 0.0M
2025-06-03 131.65 131.65 130.70 131.34 0.0M
2025-06-02 129.85 129.88 129.04 129.64 0.0M
2025-05-30 132.08 132.08 130.92 130.92 0.0M
2025-05-29 132.78 133.47 132.25 132.17 0.0M
2025-05-28 131.49 132.09 131.49 131.50 0.0M
2025-05-27 131.44 131.46 131.19 131.38 0.0M
2025-05-26 133.21 133.21 132.00 132.73 0.0M
2025-05-23 133.82 133.82 132.81 133.06 0.0M
2025-05-22 134.65 134.65 133.68 134.22 0.0M
2025-05-21 135.04 135.04 133.86 134.01 0.0M
2025-05-20 134.10 135.62 134.10 135.62 0.0M
2025-05-19 135.01 135.01 133.39 134.08 0.0M
2025-05-16 135.70 135.91 135.07 135.07 0.0M
2025-05-15 136.13 136.36 135.28 136.36 0.0M
2025-05-14 137.64 137.64 136.66 137.38 0.0M
2025-05-13 137.49 137.49 135.70 135.70 0.0M
2025-05-12 136.39 138.41 136.39 137.20 0.0M
2025-05-09 132.91 133.66 132.85 133.66 0.0M
2025-05-08 131.99 132.45 131.99 132.47 0.0M
2025-05-07 131.00 131.06 130.11 130.11 0.0M
2025-05-06 131.05 132.28 130.50 132.28 0.0M
2025-05-05 131.50 132.02 130.69 131.26 0.0M
2025-05-02 130.72 131.29 130.38 131.09 0.0M
2025-04-30 128.41 128.54 127.51 128.54 0.0M
2025-04-29 128.33 128.45 127.61 128.45 0.0M
2025-04-28 128.85 128.85 128.06 128.18 0.0M
2025-04-25 129.35 129.35 128.45 128.52 0.0M
2025-04-24 129.00 129.37 127.97 127.97 0.0M
2025-04-23 128.55 129.76 128.28 128.82 0.0M
2025-04-22 127.37 128.40 126.56 128.40 0.0M
2025-04-17 127.90 128.36 127.00 127.00 0.0M
2025-04-16 127.68 127.94 126.48 127.90 0.0M
2025-04-15 127.91 128.36 127.06 128.36 0.0M
2025-04-14 127.00 128.64 126.76 128.64 0.0M
2025-04-11 128.09 128.09 125.34 127.12 0.0M
2025-04-10 130.54 130.54 127.01 127.01 0.0M
2025-04-09 125.58 128.66 124.89 126.19 0.0M
2025-04-08 126.30 127.47 125.00 125.54 0.0M
2025-04-07 121.05 125.71 118.68 122.00 0.0M
2025-04-04 133.97 133.97 126.94 130.06 0.0M
2025-04-03 136.00 136.00 132.73 132.81 0.0M
2025-04-02 138.37 139.47 138.37 139.47 0.0M
2025-04-01 139.16 139.16 138.47 139.13 0.0M
2025-03-31 138.30 139.18 137.82 137.82 0.0M
2025-03-28 139.40 140.09 138.30 138.30 0.0M
2025-03-27 141.56 141.56 140.67 141.20 0.0M
2025-03-26 141.02 141.02 140.06 140.62 0.0M
2025-03-25 140.59 141.27 140.59 141.11 0.0M
2025-03-24 141.04 141.04 140.45 141.00 0.0M
2025-03-21 140.01 140.26 139.32 140.26 0.0M
2025-03-20 141.70 142.00 140.00 140.00 0.0M
2025-03-19 143.17 143.33 142.54 143.19 0.0M
2025-03-18 143.05 143.23 141.81 143.23 0.0M
2025-03-17 143.16 144.26 142.50 144.26 0.0M
2025-03-14 143.58 144.15 143.58 143.83 0.0M
2025-03-13 140.18 141.59 139.66 141.59 0.0M
2025-03-12 140.27 140.27 139.06 139.51 0.0M
2025-03-11 139.69 140.55 139.69 140.49 0.0M
2025-03-10 140.75 140.75 139.20 139.20 0.0M
2025-03-07 140.70 141.33 140.36 140.70 0.0M
2025-03-06 142.04 142.26 140.24 140.24 0.0M
2025-03-05 141.12 141.91 140.28 140.28 0.0M
2025-03-04 142.73 143.16 141.41 143.16 0.0M
2025-03-03 144.17 144.21 143.25 144.16 0.0M
2025-02-28 144.35 144.90 143.64 144.00 0.0M
2025-02-27 146.03 147.10 145.49 147.10 0.0M
2025-02-26 146.39 146.56 145.42 146.35 0.0M
2025-02-25 144.29 145.85 144.29 145.85 0.0M
2025-02-24 146.51 146.95 145.57 146.33 0.0M
2025-02-21 146.89 148.07 146.89 147.20 0.0M
2025-02-20 145.40 146.67 145.00 146.67 0.0M
2025-02-19 145.11 145.29 144.41 145.00 0.0M
2025-02-18 144.42 144.62 143.80 144.62 0.0M
2025-02-17 145.87 145.87 144.29 145.19 0.0M
2025-02-14 146.00 146.29 145.00 145.46 0.0M
2025-02-13 143.87 145.13 143.02 145.13 0.0M
2025-02-12 145.52 146.79 144.71 146.79 0.0M
2025-02-11 144.53 144.72 143.72 144.63 0.0M
2025-02-10 145.38 145.43 144.41 145.43 0.0M
2025-02-07 143.97 144.90 143.00 143.00 0.0M
2025-02-06 142.46 142.95 142.44 142.80 0.0M
2025-02-05 140.21 141.00 139.64 140.22 0.0M
2025-02-04 143.37 144.04 143.25 144.04 0.0M
2025-02-03 142.40 143.79 141.55 142.03 0.0M
2025-01-31 144.62 144.62 143.14 142.72 0.0M
2025-01-30 142.75 143.20 142.20 143.23 0.0M
2025-01-29 144.39 144.39 142.75 142.83 0.0M
2025-01-28 142.14 142.97 141.40 141.72 0.0M
2025-01-27 141.48 142.78 140.56 142.78 0.0M
2025-01-24 141.43 141.80 140.68 141.37 0.0M
2025-01-23 141.21 141.21 140.31 140.31 0.0M
2025-01-22 140.37 141.19 140.20 140.75 0.0M
2025-01-21 142.58 142.58 140.42 140.42 0.0M
2025-01-20 142.53 144.24 141.80 144.24 0.0M
2025-01-17 141.69 143.66 140.71 143.66 0.0M
2025-01-16 140.47 141.78 140.19 141.78 0.0M
2025-01-15 140.60 140.77 140.03 140.32 0.0M
2025-01-14 142.23 142.25 141.53 141.76 0.0M
2025-01-13 138.05 139.46 137.97 139.46 0.0M
2025-01-10 138.43 138.43 137.06 137.60 0.0M
2025-01-09 139.33 139.60 138.92 139.60 0.0M
2025-01-08 139.50 141.03 139.04 141.03 0.0M
2025-01-07 139.53 140.01 138.91 138.98 0.0M
2025-01-06 138.60 140.79 138.60 139.64 0.0M
2025-01-03 139.41 140.77 139.11 140.77 0.0M
2025-01-02 140.87 142.17 140.14 142.16 0.0M