Invesco MSCI China Technology All Shares Stock Connect UCITS ETF (MCTS)

MCTS
🏛️ 德国 →
29.98
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
2021-12-30 31.04 31.13 30.82 30.82 0.0M
2021-12-29 30.95 31.20 30.65 30.65 0.0M
2021-12-28 31.48 31.60 31.20 31.20 0.0M
2021-12-27 31.32 31.94 31.32 31.67 0.0M
2021-12-23 31.75 31.90 31.70 31.90 0.0M
2021-12-22 31.77 31.86 31.67 31.82 0.0M
2021-12-21 31.29 31.90 31.29 31.85 0.0M
2021-12-20 31.88 31.88 30.68 30.68 0.0M
2021-12-17 31.82 31.87 31.38 31.87 0.0M
2021-12-16 32.65 32.92 32.39 32.39 0.0M
2021-12-15 32.85 32.85 32.16 32.16 0.0M
2021-12-14 33.23 33.23 32.85 33.07 0.0M
2021-12-13 33.99 34.02 33.22 33.22 0.0M
2021-12-10 33.66 34.01 33.66 34.01 0.0M
2021-12-09 34.16 34.16 33.65 33.79 0.0M
2021-12-08 33.80 33.97 33.52 33.76 0.0M
2021-12-07 33.29 33.71 33.29 33.46 0.0M
2021-12-06 32.27 32.70 31.96 32.66 0.0M
2021-12-03 33.46 33.46 32.32 32.32 0.0M
2021-12-02 34.12 34.12 33.66 33.66 0.0M
2021-12-01 34.15 34.49 34.15 34.34 0.0M
2021-11-30 34.14 34.48 34.14 34.28 0.0M
2021-11-29 34.51 34.79 34.20 34.41 0.0M
2021-11-26 35.20 35.20 34.11 34.11 0.0M
2021-11-25 35.88 35.96 35.66 35.89 0.0M
2021-11-24 35.57 35.77 35.47 35.63 0.0M
2021-11-23 35.85 35.85 35.66 35.66 0.0M
2021-11-22 36.28 36.45 36.00 36.00 0.0M
2021-11-19 35.54 35.99 35.54 35.78 0.0M
2021-11-18 36.27 36.27 35.22 35.47 0.0M
2021-11-17 37.17 37.24 36.67 36.67 0.0M
2021-11-16 36.84 37.00 36.72 36.89 0.0M
2021-11-15 36.32 36.53 36.32 36.40 0.0M
2021-11-12 36.61 36.67 36.38 36.61 0.0M
2021-11-11 35.92 36.44 35.82 36.44 0.0M
2021-11-10 35.19 35.56 34.91 35.46 0.0M
2021-11-09 34.86 35.02 34.77 34.86 0.0M
2021-11-08 34.88 35.05 34.88 34.89 0.0M
2021-11-05 34.96 35.21 34.70 34.70 0.0M
2021-11-04 35.59 35.84 35.19 35.19 0.0M
2021-11-03 34.90 35.05 34.85 34.85 0.0M
2021-11-02 35.03 35.24 34.72 34.95 0.0M
2021-11-01 34.78 35.63 34.70 35.63 0.0M
2021-10-29 35.05 35.21 34.88 35.03 0.0M
2021-10-28 35.22 35.22 34.89 34.89 0.0M
2021-10-27 35.16 35.46 35.04 35.39 0.0M
2021-10-26 36.14 36.26 35.82 35.82 0.0M
2021-10-25 36.42 36.42 36.29 36.30 0.0M
2021-10-22 36.12 36.32 36.10 36.10 0.0M
2021-10-21 35.62 35.98 35.50 35.84 0.0M
2021-10-20 36.03 36.38 36.03 36.08 0.0M
2021-10-19 35.30 35.76 35.26 35.75 0.0M
2021-10-18 34.53 35.02 34.53 34.98 0.0M
2021-10-15 34.44 34.83 34.44 34.77 0.0M
2021-10-14 34.09 34.32 33.85 33.85 0.0M
2021-10-13 33.75 34.30 33.75 34.23 0.0M
2021-10-12 33.32 33.71 33.32 33.71 0.0M
2021-10-11 34.22 34.33 34.12 34.16 0.0M
2021-10-08 33.41 33.65 33.41 33.65 0.0M
2021-10-07 32.76 33.43 32.76 33.43 0.0M
2021-10-06 31.50 31.72 31.34 31.64 0.0M
2021-10-05 31.46 31.84 31.46 31.83 0.0M
2021-10-04 31.74 31.74 31.21 31.21 0.0M
2021-10-01 32.06 32.54 32.04 32.13 0.0M
2021-09-30 32.37 32.66 32.37 32.66 0.0M
2021-09-29 32.10 32.20 32.08 32.20 0.0M
2021-09-28 32.75 32.75 32.04 32.04 0.0M
2021-09-27 32.35 32.40 32.15 32.37 0.0M
2021-09-24 32.27 32.31 32.00 32.05 0.0M
2021-09-23 32.38 32.61 32.11 32.11 0.0M
2021-09-22 32.14 32.52 32.12 32.52 0.0M
2021-09-21 31.59 31.80 31.52 31.56 0.0M
2021-09-20 32.09 32.09 31.68 31.68 0.0M
2021-09-17 32.76 32.80 32.69 32.69 0.0M
2021-09-16 32.04 32.28 32.04 32.24 0.0M
2021-09-15 32.77 32.81 32.54 32.54 0.0M
2021-09-14 33.29 33.29 33.12 33.19 0.0M
2021-09-13 33.30 33.57 33.30 33.47 0.0M
2021-09-10 34.25 34.47 34.16 34.16 0.0M
2021-09-09 33.55 33.77 33.38 33.77 0.0M
2021-09-08 34.60 34.71 34.05 34.05 0.0M
2021-09-07 34.73 34.91 34.57 34.85 0.0M
2021-09-06 34.24 34.51 34.23 34.51 0.0M
2021-09-03 33.43 33.73 33.43 33.61 0.0M
2021-09-02 34.44 34.49 34.35 34.35 0.0M
2021-09-01 34.00 34.41 33.81 34.39 0.0M
2021-08-31 33.64 33.93 33.60 33.79 0.0M
2021-08-30 33.14 33.33 32.88 32.88 0.0M
2021-08-27 33.20 33.24 33.12 33.12 0.0M
2021-08-26 33.04 33.37 33.04 33.37 0.0M
2021-08-25 33.83 33.89 33.69 33.71 0.0M
2021-08-24 32.88 33.89 32.88 33.80 0.0M
2021-08-23 31.45 31.63 31.45 31.58 0.0M
2021-08-20 30.79 31.67 30.71 31.36 0.0M
2021-08-19 31.69 31.72 31.55 31.58 0.0M
2021-08-18 32.25 32.30 32.15 32.15 0.0M
2021-08-17 31.77 32.08 31.68 32.08 0.0M
2021-08-16 32.70 32.89 32.60 32.63 0.0M
2021-08-13 33.97 34.02 33.69 33.69 0.0M
2021-08-12 34.57 34.62 34.36 34.37 0.0M
2021-08-11 35.01 35.01 34.80 34.80 0.0M
2021-08-10 35.07 35.19 34.90 34.90 0.0M
2021-08-09 34.26 34.64 34.26 34.55 0.0M
2021-08-06 34.37 34.51 34.18 34.18 0.0M
2021-08-05 34.20 34.56 34.10 34.45 0.0M
2021-08-04 34.58 34.75 34.47 34.55 0.0M
2021-08-03 33.89 33.89 33.56 33.56 0.0M
2021-08-02 34.49 34.61 34.25 34.61 0.0M
2021-07-30 33.72 34.25 33.72 34.20 0.0M
2021-07-29 34.51 35.11 34.26 34.37 0.0M
2021-07-28 32.11 34.03 32.11 33.95 0.0M
2021-07-27 32.17 32.17 31.36 31.36 0.0M
2021-07-26 34.71 34.71 34.13 34.21 0.0M
2021-07-23 36.97 36.97 35.96 35.96 0.0M
2021-07-22 37.46 37.49 37.42 37.42 0.0M
2021-07-21 36.92 37.19 36.92 37.12 0.0M
2021-07-20 36.55 36.59 36.48 36.59 0.0M
2021-07-19 36.73 36.73 36.43 36.43 0.0M
2021-07-16 37.49 37.49 36.99 36.99 0.0M
2021-07-15 37.74 37.84 37.64 37.83 0.0M
2021-07-14 37.71 37.94 37.45 37.45 0.0M
2021-07-13 37.73 37.95 37.71 37.93 0.0M
2021-07-12 37.16 37.26 37.04 37.15 0.0M
2021-07-09 36.61 36.99 36.55 36.90 0.0M
2021-07-08 36.53 36.62 36.00 36.06 0.0M
2021-07-07 37.33 37.54 37.22 37.22 0.0M
2021-07-06 37.14 37.33 37.13 37.13 0.0M
2021-07-05 37.40 37.58 37.13 37.42 0.0M
2021-07-02 38.03 38.07 37.96 37.96 0.0M
2021-07-01 39.19 39.39 38.77 38.77 0.0M
2021-06-30 39.31 39.47 39.27 39.47 0.0M
2021-06-29 38.94 39.17 38.94 39.11 0.0M
2021-06-28 39.02 39.26 39.00 39.17 0.0M
2021-06-25 38.72 38.72 38.67 38.67 0.0M
2021-06-24 37.79 38.01 37.79 37.99 0.0M
2021-06-23 37.63 37.63 37.43 37.59 0.0M
2021-06-22 37.03 37.03 36.93 36.93 0.0M
2021-06-21 37.48 37.61 37.27 37.27 0.0M
2021-06-18 37.65 37.65 37.54 37.54 0.0M
2021-06-17 36.40 36.99 36.40 36.99 0.0M