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
2024-12-30 23.92 23.92 23.71 23.77 0.0M
2024-12-27 24.07 24.07 23.94 23.94 0.0M
2024-12-23 23.76 23.76 23.65 23.70 0.0M
2024-12-20 23.74 23.75 23.55 23.75 0.0M
2024-12-19 23.76 23.83 23.73 23.75 0.0M
2024-12-18 23.72 23.75 23.53 23.61 0.0M
2024-12-17 23.40 23.64 23.39 23.64 0.0M
2024-12-16 23.50 23.50 23.27 23.29 0.0M
2024-12-13 23.91 23.91 23.57 23.63 0.0M
2024-12-12 24.29 24.35 23.77 24.08 0.0M
2024-12-11 23.93 24.01 23.83 23.88 0.0M
2024-12-10 24.11 24.25 24.00 24.15 0.0M
2024-12-09 24.56 25.59 24.56 25.52 0.0M
2024-12-06 23.49 23.55 23.46 23.46 0.0M
2024-12-05 23.04 23.25 23.04 23.16 0.0M
2024-12-04 23.19 23.34 22.99 22.99 0.0M
2024-12-03 23.37 23.47 23.28 23.47 0.0M
2024-12-02 23.28 23.40 23.26 23.37 0.0M
2024-11-29 22.83 23.21 22.83 23.16 0.0M
2024-11-28 22.74 22.78 22.72 22.78 0.0M
2024-11-27 23.06 23.09 23.02 23.03 0.0M
2024-11-26 22.62 22.64 22.54 22.62 0.0M
2024-11-25 22.78 22.80 22.68 22.78 0.0M
2024-11-22 22.80 22.96 22.80 22.92 0.0M
2024-11-21 23.35 23.35 23.15 23.29 0.0M
2024-11-20 23.27 23.30 23.18 23.29 0.0M
2024-11-19 23.19 23.27 23.06 23.07 0.0M
2024-11-18 22.95 23.08 22.95 23.08 0.0M
2024-11-15 23.03 23.17 22.92 22.97 0.0M
2024-11-14 23.24 23.38 23.17 23.23 0.0M
2024-11-13 23.87 24.00 23.68 23.68 0.0M
2024-11-12 23.73 23.77 23.45 23.45 0.0M
2024-11-11 24.11 24.18 23.95 23.95 0.0M
2024-11-08 23.79 23.79 23.19 23.19 0.0M
2024-11-07 23.97 24.26 23.97 24.26 0.0M
2024-11-06 23.54 23.58 23.25 23.49 0.0M
2024-11-05 23.91 23.96 23.73 23.77 0.0M
2024-11-04 23.18 23.31 23.14 23.27 0.0M
2024-11-01 22.84 22.98 22.84 22.95 0.0M
2024-10-31 23.02 23.02 22.73 22.89 0.0M
2024-10-30 23.14 23.14 22.91 23.05 0.0M
2024-10-29 23.40 23.86 23.40 23.47 0.0M
2024-10-28 23.30 23.57 23.22 23.57 0.0M
2024-10-25 23.26 23.31 23.23 23.26 0.0M
2024-10-24 22.87 22.89 22.62 22.67 0.0M
2024-10-23 23.29 23.31 23.05 23.05 0.0M
2024-10-22 22.78 23.15 22.78 23.08 0.0M
2024-10-21 22.89 22.89 22.66 22.67 0.0M
2024-10-18 23.05 23.15 22.90 22.90 0.0M
2024-10-17 21.99 21.99 21.67 21.70 0.0M
2024-10-16 22.06 22.36 22.01 22.36 0.0M
2024-10-15 22.44 22.59 22.25 22.25 0.0M
2024-10-14 23.36 23.53 23.16 23.38 0.0M
2024-10-11 22.88 23.64 22.86 23.63 0.0M
2024-10-10 23.71 23.72 23.50 23.72 0.0M
2024-10-09 23.24 23.77 23.03 23.77 0.0M
2024-10-08 24.39 24.81 23.64 24.54 0.0M
2024-10-07 26.33 26.70 26.10 26.32 0.0M
2024-10-04 25.61 25.79 25.51 25.59 0.0M
2024-10-03 25.13 25.23 24.33 24.94 0.0M
2024-10-02 25.11 25.54 24.50 24.72 0.0M
2024-10-01 22.79 23.27 22.65 23.27 0.0M
2024-09-30 23.59 23.67 22.90 22.90 0.0M
2024-09-27 21.89 22.44 21.84 22.07 0.0M
2024-09-26 20.46 21.56 20.46 21.31 0.0M
2024-09-25 19.58 19.89 19.55 19.87 0.0M
2024-09-24 19.46 20.04 19.46 20.04 0.0M
2024-09-23 18.58 18.74 18.54 18.74 0.0M
2024-09-20 18.52 18.55 18.48 18.48 0.0M
2024-09-19 18.51 18.51 18.42 18.45 0.0M
2024-09-18 18.17 18.29 18.17 18.18 0.0M
2024-09-17 18.21 18.33 18.17 18.32 0.0M
2024-09-16 18.15 18.15 18.06 18.06 0.0M
2024-09-13 18.10 18.17 18.06 18.08 0.0M
2024-09-12 18.29 18.29 18.15 18.15 0.0M
2024-09-11 18.15 18.25 18.14 18.25 0.0M
2024-09-10 18.09 18.10 18.00 18.00 0.0M
2024-09-09 17.90 18.01 17.90 18.01 0.0M
2024-09-06 18.03 18.03 17.91 17.94 0.0M
2024-09-05 18.10 18.26 18.10 18.18 0.0M
2024-09-04 18.09 18.23 18.09 18.15 0.0M
2024-09-03 18.19 18.23 18.14 18.18 0.0M
2024-09-02 18.13 18.15 18.09 18.11 0.0M
2024-08-30 18.48 18.51 18.32 18.32 0.0M
2024-08-29 17.84 18.02 17.84 17.97 0.0M
2024-08-28 17.86 17.90 17.65 17.68 0.0M
2024-08-27 18.01 18.01 17.94 17.94 0.0M
2024-08-26 17.98 17.98 17.82 17.83 0.0M
2024-08-23 17.97 18.03 17.97 18.00 0.0M
2024-08-22 18.08 18.08 17.89 17.89 0.0M
2024-08-21 17.91 18.04 17.90 18.04 0.0M
2024-08-20 18.08 18.08 17.91 17.91 0.0M
2024-08-19 18.25 18.34 18.21 18.34 0.0M
2024-08-16 18.14 18.30 18.14 18.26 0.0M
2024-08-15 17.84 18.18 17.81 18.03 0.0M
2024-08-14 17.88 17.95 17.82 17.83 0.0M
2024-08-13 18.13 18.17 18.12 18.13 0.0M
2024-08-12 18.01 18.08 17.98 18.08 0.0M
2024-08-09 18.09 18.09 17.98 17.98 0.0M
2024-08-08 17.89 18.12 17.88 18.12 0.0M
2024-08-07 17.86 17.98 17.85 17.88 0.0M
2024-08-06 17.75 17.87 17.73 17.86 0.0M
2024-08-05 17.59 17.76 17.51 17.76 0.0M
2024-08-02 18.15 18.15 17.85 17.90 0.0M
2024-08-01 18.51 18.57 18.40 18.42 0.0M
2024-07-31 18.71 18.71 18.64 18.64 0.0M
2024-07-30 18.23 18.28 18.22 18.27 0.0M
2024-07-29 18.48 18.48 18.38 18.38 0.0M
2024-07-26 18.38 18.39 18.32 18.39 0.0M
2024-07-25 18.35 18.41 18.31 18.41 0.0M
2024-07-24 18.53 18.53 18.49 18.53 0.0M
2024-07-23 18.66 18.71 18.61 18.68 0.0M
2024-07-22 18.94 19.06 18.93 19.03 0.0M
2024-07-19 18.77 18.77 18.66 18.68 0.0M
2024-07-18 18.93 18.93 18.74 18.74 0.0M
2024-07-17 18.95 18.95 18.77 18.77 0.0M
2024-07-16 18.95 18.95 18.85 18.93 0.0M
2024-07-15 19.12 19.12 18.85 18.90 0.0M
2024-07-12 19.45 19.45 19.32 19.32 0.0M
2024-07-11 19.28 19.33 19.21 19.31 0.0M
2024-07-10 18.96 19.09 18.96 19.03 0.0M
2024-07-09 18.87 18.94 18.81 18.94 0.0M
2024-07-08 18.60 18.72 18.53 18.59 0.0M
2024-07-05 18.84 18.84 18.71 18.71 0.0M
2024-07-04 18.98 18.98 18.90 18.92 0.0M
2024-07-03 18.91 19.09 18.90 19.04 0.0M
2024-07-02 18.80 18.83 18.74 18.78 0.0M
2024-07-01 18.73 18.90 18.73 18.88 0.0M
2024-06-28 18.98 18.99 18.79 18.87 0.0M
2024-06-27 19.10 19.13 18.97 18.97 0.0M
2024-06-26 19.43 19.43 19.33 19.33 0.0M
2024-06-25 19.17 19.24 19.17 19.18 0.0M
2024-06-24 19.29 19.51 19.20 19.51 0.0M
2024-06-21 19.50 19.51 19.44 19.44 0.0M
2024-06-20 19.63 19.69 19.52 19.52 0.0M
2024-06-19 19.81 19.88 19.80 19.82 0.0M
2024-06-18 19.61 19.74 19.54 19.66 0.0M
2024-06-17 19.68 19.69 19.60 19.61 0.0M
2024-06-14 19.57 19.63 19.49 19.51 0.0M
2024-06-13 19.49 19.51 19.49 19.51 0.0M
2024-06-12 19.40 19.44 19.33 19.36 0.0M
2024-06-11 19.57 19.58 19.51 19.54 0.0M
2024-06-10 19.52 19.59 19.52 19.59 0.0M
2024-06-07 19.43 19.53 19.41 19.47 0.0M
2024-06-06 19.73 19.78 19.73 19.76 0.0M
2024-06-05 19.72 19.75 19.72 19.74 0.0M
2024-06-04 19.70 19.77 19.58 19.58 0.0M
2024-06-03 19.71 19.80 19.49 19.49 0.0M
2024-05-31 19.49 19.49 19.33 19.33 0.0M
2024-05-30 19.65 19.81 19.62 19.81 0.0M
2024-05-29 19.73 19.73 19.60 19.65 0.0M
2024-05-28 19.95 19.95 19.75 19.77 0.0M
2024-05-27 20.03 20.03 19.92 20.01 0.0M
2024-05-24 19.79 19.85 19.73 19.78 0.0M
2024-05-23 20.32 20.33 20.16 20.21 0.0M
2024-05-22 20.60 20.71 20.51 20.51 0.0M
2024-05-21 20.50 20.55 20.40 20.52 0.0M
2024-05-20 21.03 21.03 20.91 20.91 0.0M
2024-05-17 20.96 21.26 20.96 21.21 0.0M
2024-05-16 20.60 21.01 20.60 20.88 0.0M
2024-05-15 20.67 20.78 20.67 20.71 0.0M
2024-05-14 20.78 20.78 20.55 20.65 0.0M
2024-05-13 20.64 20.86 20.57 20.76 0.0M
2024-05-10 20.50 20.55 20.42 20.42 0.0M
2024-05-09 20.46 20.61 20.46 20.58 0.0M
2024-05-08 20.14 20.18 19.97 20.11 0.0M
2024-05-07 20.43 20.44 20.32 20.35 0.0M
2024-05-06 20.70 20.78 20.61 20.64 0.0M
2024-05-03 20.74 20.77 20.62 20.65 0.0M
2024-05-02 20.27 20.50 20.27 20.46 0.0M
2024-04-30 19.71 19.71 19.53 19.53 0.0M
2024-04-29 19.85 19.85 19.66 19.75 0.0M
2024-04-26 19.57 19.63 19.53 19.53 0.0M
2024-04-25 18.91 18.91 18.82 18.87 0.0M
2024-04-24 19.00 19.00 18.90 18.90 0.0M
2024-04-23 18.63 18.66 18.62 18.62 0.0M
2024-04-22 18.31 18.37 18.30 18.37 0.0M
2024-04-19 18.02 18.18 18.02 18.10 0.0M
2024-04-18 18.32 18.48 18.30 18.41 0.0M
2024-04-17 18.28 18.43 18.25 18.25 0.0M
2024-04-16 18.34 18.37 18.27 18.27 0.0M
2024-04-15 18.78 18.78 18.60 18.66 0.0M
2024-04-12 18.77 18.77 18.46 18.52 0.0M
2024-04-11 18.95 18.95 18.72 18.76 0.0M
2024-04-10 18.77 18.77 18.62 18.64 0.0M
2024-04-09 18.56 18.59 18.47 18.59 0.0M
2024-04-08 18.40 18.46 18.40 18.45 0.0M
2024-04-05 18.46 18.54 18.46 18.49 0.0M
2024-04-04 18.59 18.64 18.59 18.62 0.0M
2024-04-03 18.62 18.62 18.52 18.57 0.0M
2024-04-02 18.92 18.98 18.91 18.92 0.0M
2024-03-28 18.45 18.58 18.45 18.56 0.0M
2024-03-27 18.06 18.14 18.06 18.12 0.0M
2024-03-26 18.53 18.53 18.38 18.42 0.0M
2024-03-25 18.29 18.32 18.22 18.26 0.0M
2024-03-22 18.44 18.44 18.32 18.42 0.0M
2024-03-21 18.67 18.67 18.63 18.67 0.0M
2024-03-20 18.63 18.73 18.63 18.69 0.0M
2024-03-19 18.62 18.67 18.58 18.66 0.0M
2024-03-18 18.79 18.79 18.74 18.74 0.0M
2024-03-15 18.54 18.56 18.46 18.53 0.0M
2024-03-14 18.65 18.65 18.51 18.52 0.0M
2024-03-13 18.85 18.97 18.79 18.92 0.0M
2024-03-12 18.85 18.89 18.73 18.85 0.0M
2024-03-11 18.27 18.49 18.27 18.49 0.0M
2024-03-08 17.70 17.71 17.67 17.67 0.0M
2024-03-07 17.58 17.62 17.54 17.57 0.0M
2024-03-06 17.95 18.00 17.94 17.96 0.0M
2024-03-05 17.66 17.75 17.66 17.70 0.0M
2024-03-04 18.17 18.18 17.88 17.91 0.0M
2024-03-01 18.15 18.20 18.11 18.14 0.0M
2024-02-29 17.81 17.81 17.75 17.75 0.0M
2024-02-28 17.71 17.74 17.51 17.51 0.0M
2024-02-27 18.00 18.15 18.00 18.10 0.0M
2024-02-26 17.72 17.82 17.66 17.75 0.0M
2024-02-23 17.81 17.84 17.70 17.78 0.0M
2024-02-22 17.77 17.78 17.63 17.63 0.0M
2024-02-21 17.61 17.64 17.57 17.59 0.0M
2024-02-20 17.36 17.38 17.17 17.18 0.0M
2024-02-19 17.31 17.42 17.31 17.38 0.0M
2024-02-16 17.59 17.66 17.56 17.56 0.0M
2024-02-15 17.30 17.30 17.22 17.23 0.0M
2024-02-14 17.20 17.27 17.12 17.17 0.0M
2024-02-13 17.34 17.34 17.10 17.10 0.0M
2024-02-12 16.94 17.39 16.94 17.27 0.0M
2024-02-09 16.92 16.92 16.71 16.79 0.0M
2024-02-08 16.99 17.04 16.86 16.92 0.0M
2024-02-07 17.15 17.24 16.95 16.96 0.0M
2024-02-06 17.14 17.31 17.09 17.27 0.0M
2024-02-05 16.04 16.31 16.04 16.31 0.0M
2024-02-02 16.08 16.08 15.93 15.96 0.0M
2024-02-01 16.32 16.49 16.26 16.26 0.0M
2024-01-31 16.11 16.29 16.00 16.25 0.0M
2024-01-30 16.33 16.33 16.24 16.27 0.0M
2024-01-29 16.82 16.87 16.62 16.62 0.0M
2024-01-26 16.94 17.10 16.92 17.07 0.0M
2024-01-25 17.38 17.39 17.28 17.28 0.0M
2024-01-24 17.19 17.54 17.19 17.47 0.0M
2024-01-23 16.53 17.14 16.53 17.02 0.0M
2024-01-22 16.12 16.33 16.12 16.28 0.0M
2024-01-19 16.53 16.61 16.50 16.52 0.0M
2024-01-18 16.70 16.78 16.70 16.74 0.0M
2024-01-17 16.46 16.51 16.40 16.48 0.0M
2024-01-16 17.00 17.11 17.00 17.03 0.0M
2024-01-15 17.09 17.17 17.09 17.12 0.0M
2024-01-12 17.39 17.53 17.39 17.47 0.0M
2024-01-11 17.56 17.56 17.41 17.41 0.0M
2024-01-10 17.18 17.21 17.13 17.13 0.0M
2024-01-09 17.26 17.31 17.16 17.25 0.0M
2024-01-08 17.43 17.47 17.30 17.43 0.0M
2024-01-05 17.78 17.92 17.75 17.75 0.0M
2024-01-04 18.01 18.01 17.93 17.93 0.0M
2024-01-03 18.05 18.22 18.01 18.22 0.0M
2024-01-02 18.21 18.27 18.11 18.11 0.0M