VanEck Vectors ChinaAMC SME-ChiNext (CNXT)

CNXT
🏛️ 美国 →
42.62
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
2022-12-30 31.34 31.34 31.20 31.22 0.0M
2022-12-29 31.21 31.27 31.21 31.27 0.0M
2022-12-28 30.99 30.99 30.71 30.71 0.0M
2022-12-27 31.16 31.39 31.16 31.39 0.0M
2022-12-23 30.12 30.12 30.12 30.12 0.0M
2022-12-22 30.20 30.20 30.00 30.10 0.0M
2022-12-21 30.52 30.59 30.52 30.59 0.0M
2022-12-20 30.68 30.76 30.66 30.66 0.0M
2022-12-19 31.17 31.17 30.96 30.97 0.0M
2022-12-16 31.26 31.34 31.25 31.30 0.0M
2022-12-15 31.73 31.73 31.67 31.68 0.0M
2022-12-14 31.43 31.58 31.40 31.55 0.0M
2022-12-13 31.64 31.64 31.51 31.51 0.0M
2022-12-12 31.76 31.76 31.60 31.69 0.0M
2022-12-09 32.15 32.16 31.86 31.86 0.0M
2022-12-08 32.08 32.15 32.03 32.03 0.0M
2022-12-07 31.97 31.97 31.96 31.96 0.0M
2022-12-06 31.53 31.66 31.53 31.64 0.0M
2022-12-05 31.36 31.52 31.25 31.31 0.0M
2022-12-02 31.03 31.78 31.03 31.78 0.0M
2022-12-01 31.22 31.23 31.09 31.15 0.0M
2022-11-30 30.97 31.05 30.77 31.05 0.0M
2022-11-29 30.10 30.28 30.10 30.28 0.0M
2022-11-28 29.43 29.56 29.40 29.40 0.0M
2022-11-25 29.77 29.77 29.51 29.51 0.0M
2022-11-23 30.01 30.26 30.01 30.23 0.0M
2022-11-22 30.28 30.32 30.27 30.32 0.0M
2022-11-21 30.68 30.69 30.67 30.67 0.0M
2022-11-18 30.91 30.91 30.81 30.84 0.0M
2022-11-17 30.52 30.79 30.52 30.79 0.0M
2022-11-16 31.17 31.18 31.15 31.15 0.0M
2022-11-15 31.93 31.98 31.91 31.92 0.0M
2022-11-14 31.02 31.05 31.02 31.05 0.0M
2022-11-11 31.49 31.57 31.45 31.54 0.0M
2022-11-10 30.79 30.99 30.78 30.99 0.0M
2022-11-09 30.42 30.42 30.29 30.29 0.0M
2022-11-08 30.94 31.09 30.91 31.04 0.0M
2022-11-07 31.40 31.40 31.20 31.34 0.0M
2022-11-04 31.63 31.85 31.46 31.85 0.0M
2022-11-03 29.70 29.98 29.70 29.98 0.0M
2022-11-02 29.82 29.82 29.55 29.55 0.0M
2022-11-01 29.36 29.40 29.25 29.28 0.0M
2022-10-31 28.47 28.47 28.43 28.43 0.0M
2022-10-28 28.55 28.64 28.55 28.64 0.0M
2022-10-27 29.72 29.83 29.55 29.55 0.0M
2022-10-26 30.15 30.70 30.15 30.53 0.0M
2022-10-25 29.18 29.27 29.18 29.25 0.0M
2022-10-24 29.43 29.49 29.28 29.37 0.0M
2022-10-21 30.61 30.75 30.55 30.75 0.0M
2022-10-20 30.81 30.89 30.53 30.55 0.0M
2022-10-19 30.85 30.85 30.56 30.61 0.0M
2022-10-18 31.61 31.61 31.18 31.22 0.0M
2022-10-17 31.53 31.59 31.38 31.46 0.0M
2022-10-14 31.15 31.15 30.90 31.04 0.0M
2022-10-13 29.68 30.44 29.65 30.44 0.0M
2022-10-12 29.80 29.89 29.72 29.78 0.0M
2022-10-11 29.18 29.18 28.98 29.03 0.0M
2022-10-10 29.00 29.05 28.81 28.89 0.0M
2022-10-07 30.37 30.37 30.02 30.02 0.0M
2022-10-06 30.73 30.73 30.70 30.70 0.0M
2022-10-05 31.01 31.01 30.80 30.97 0.0M
2022-10-04 30.26 30.77 30.26 30.74 0.0M
2022-10-03 29.58 29.77 29.58 29.77 0.0M
2022-09-30 29.74 29.78 29.63 29.63 0.0M
2022-09-29 30.27 30.45 30.27 30.45 0.0M
2022-09-28 29.81 30.16 29.77 30.13 0.0M
2022-09-27 30.68 30.68 30.43 30.49 0.0M
2022-09-26 30.14 30.19 29.98 30.03 0.0M
2022-09-23 29.78 29.86 29.73 29.80 0.0M
2022-09-22 30.38 30.40 30.37 30.40 0.0M
2022-09-21 30.78 30.78 30.50 30.50 0.0M
2022-09-20 31.08 31.10 31.04 31.06 0.0M
2022-09-19 31.09 31.13 31.05 31.13 0.0M
2022-09-16 31.19 31.31 31.19 31.31 0.0M
2022-09-15 32.12 32.12 31.95 31.98 0.0M
2022-09-14 33.24 33.30 33.24 33.27 0.0M
2022-09-13 33.51 33.72 33.40 33.41 0.0M
2022-09-12 34.00 34.12 34.00 34.09 0.0M
2022-09-09 34.04 34.04 33.94 33.95 0.0M
2022-09-08 33.60 33.62 33.54 33.62 0.0M
2022-09-07 33.92 34.30 33.92 34.30 0.0M
2022-09-06 33.69 33.69 33.53 33.55 0.0M
2022-09-02 34.06 34.06 33.79 33.85 0.0M
2022-09-01 34.00 34.02 33.93 34.02 0.0M
2022-08-31 34.48 34.48 34.27 34.29 0.0M
2022-08-30 34.89 35.01 34.65 34.70 0.0M
2022-08-29 35.29 35.29 35.26 35.26 0.0M
2022-08-26 35.90 35.90 35.43 35.44 0.0M
2022-08-25 36.17 36.35 36.08 36.31 0.0M
2022-08-24 36.20 36.28 36.15 36.27 0.0M
2022-08-23 37.86 37.92 37.86 37.88 0.0M
2022-08-22 37.56 37.56 37.38 37.40 0.0M
2022-08-19 37.20 37.20 36.93 36.96 0.0M
2022-08-18 37.82 37.83 37.79 37.83 0.0M
2022-08-17 37.69 37.98 37.69 37.93 0.0M
2022-08-16 37.12 37.35 37.12 37.35 0.0M
2022-08-15 37.20 37.23 37.09 37.13 0.0M
2022-08-12 36.88 37.13 36.88 37.11 0.0M
2022-08-11 37.59 37.80 37.47 37.48 0.0M
2022-08-10 36.82 36.96 36.82 36.85 0.0M
2022-08-09 36.97 36.98 36.92 36.94 0.0M
2022-08-08 36.88 36.88 36.69 36.71 0.0M
2022-08-05 36.52 36.72 36.52 36.72 0.0M
2022-08-04 36.20 36.31 36.20 36.31 0.0M
2022-08-03 36.17 36.26 36.05 36.20 0.0M
2022-08-02 36.67 37.00 36.60 36.67 0.0M
2022-08-01 37.14 37.32 37.13 37.23 0.0M
2022-07-29 36.58 36.62 36.44 36.62 0.0M
2022-07-28 37.19 37.38 37.15 37.27 0.0M
2022-07-27 37.38 37.52 37.32 37.52 0.0M
2022-07-26 37.33 37.40 37.11 37.21 0.0M
2022-07-25 37.23 37.25 37.18 37.25 0.0M
2022-07-22 37.60 37.60 37.33 37.37 0.0M
2022-07-21 37.58 37.72 37.58 37.71 0.0M
2022-07-20 37.96 38.02 37.83 37.86 0.0M
2022-07-19 38.03 38.11 37.95 37.98 0.0M
2022-07-18 38.43 38.64 38.39 38.40 0.0M
2022-07-15 37.65 37.89 37.65 37.86 0.0M
2022-07-14 38.40 38.72 38.30 38.72 0.0M
2022-07-13 37.45 37.98 37.45 37.89 0.0M
2022-07-12 37.20 37.33 37.19 37.19 0.0M
2022-07-11 38.36 38.36 38.07 38.10 0.0M
2022-07-08 39.22 39.36 39.05 39.35 0.0M
2022-07-07 39.60 40.01 39.60 39.88 0.0M
2022-07-06 38.87 38.87 38.76 38.82 0.0M
2022-07-05 38.70 39.17 38.70 39.13 0.0M
2022-07-01 38.77 38.83 38.66 38.82 0.0M
2022-06-30 38.86 39.30 38.86 39.30 0.0M
2022-06-29 38.68 38.68 38.45 38.45 0.0M
2022-06-28 39.45 39.45 39.07 39.09 0.0M
2022-06-27 39.51 39.51 39.25 39.25 0.0M
2022-06-24 39.25 39.45 39.22 39.44 0.0M
2022-06-23 38.48 38.55 38.34 38.40 0.0M
2022-06-22 37.29 37.32 37.01 37.12 0.0M
2022-06-21 37.24 37.59 37.24 37.53 0.0M
2022-06-17 36.90 36.94 36.63 36.80 0.0M
2022-06-16 35.63 35.75 35.47 35.75 0.0M
2022-06-15 35.60 36.21 35.57 36.15 0.0M
2022-06-14 34.90 35.07 34.90 35.07 0.0M
2022-06-13 34.93 35.00 34.44 34.48 0.0M
2022-06-10 35.07 35.11 34.95 35.00 0.0M
2022-06-09 34.69 34.69 34.32 34.32 0.0M
2022-06-08 35.85 35.88 35.75 35.76 0.0M
2022-06-07 35.49 35.96 35.42 35.96 0.0M
2022-06-06 35.67 35.71 35.43 35.43 0.0M
2022-06-03 34.64 34.64 34.32 34.34 0.0M
2022-06-02 34.14 34.45 33.95 34.45 0.0M
2022-06-01 33.51 33.51 33.27 33.33 0.0M
2022-05-31 33.25 33.29 33.14 33.21 0.0M
2022-05-27 32.07 32.09 32.02 32.08 0.0M
2022-05-26 31.73 31.95 31.73 31.88 0.0M
2022-05-25 31.94 32.00 31.91 31.99 0.0M
2022-05-24 32.03 32.14 32.03 32.11 0.0M
2022-05-23 33.33 33.44 33.27 33.40 0.0M
2022-05-20 33.23 33.35 33.06 33.24 0.0M
2022-05-19 32.57 32.91 32.57 32.79 0.0M
2022-05-18 32.19 32.22 31.82 31.82 0.0M
2022-05-17 32.30 32.39 32.30 32.39 0.0M
2022-05-16 31.71 31.71 31.56 31.63 0.0M
2022-05-13 31.81 32.05 31.81 32.05 0.0M
2022-05-12 31.80 32.00 31.69 31.81 0.0M
2022-05-11 31.79 32.09 31.72 31.75 0.0M
2022-05-10 30.89 31.01 30.65 30.81 0.0M
2022-05-09 30.40 30.50 30.12 30.14 0.0M
2022-05-06 30.83 30.83 30.50 30.71 0.0M
2022-05-05 31.43 31.53 30.81 31.12 0.0M
2022-05-04 31.50 32.09 31.50 32.09 0.0M
2022-05-03 31.80 31.94 31.68 31.93 0.0M
2022-05-02 31.38 31.49 31.37 31.49 0.0M
2022-04-29 31.77 32.11 31.71 31.75 0.0M
2022-04-28 30.85 30.98 30.64 30.92 0.0M
2022-04-27 31.65 31.84 31.60 31.76 0.0M
2022-04-26 30.00 30.00 29.78 29.80 0.0M
2022-04-25 30.17 30.31 30.06 30.12 0.0M
2022-04-22 32.42 32.43 32.25 32.28 0.0M
2022-04-21 33.21 33.21 32.61 32.66 0.0M
2022-04-20 34.13 34.13 33.71 33.72 0.0M
2022-04-19 35.13 35.27 35.13 35.19 0.0M
2022-04-18 35.96 36.00 35.85 35.94 0.0M
2022-04-14 35.69 35.69 35.37 35.37 0.0M
2022-04-13 35.59 35.93 35.59 35.90 0.0M
2022-04-12 36.44 36.49 36.34 36.34 0.0M
2022-04-11 35.86 35.86 35.48 35.48 0.0M
2022-04-08 37.05 37.16 37.05 37.11 0.0M
2022-04-07 37.35 37.35 37.34 37.34 0.0M
2022-04-06 37.98 37.98 37.79 37.94 0.0M
2022-04-05 38.71 38.71 38.31 38.31 0.0M
2022-04-04 38.64 38.75 38.64 38.75 0.0M
2022-04-01 38.62 38.70 38.62 38.70 0.0M
2022-03-31 38.48 38.48 38.40 38.40 0.0M
2022-03-30 39.09 39.16 38.97 39.04 0.0M
2022-03-29 37.80 37.80 37.57 37.69 0.0M
2022-03-28 37.69 37.69 37.47 37.52 0.0M
2022-03-25 38.31 38.31 38.14 38.21 0.0M
2022-03-24 39.12 39.25 39.06 39.25 0.0M
2022-03-23 38.91 39.18 38.91 39.11 0.0M
2022-03-22 39.07 39.17 39.07 39.15 0.0M
2022-03-21 39.52 39.61 39.44 39.59 0.0M
2022-03-18 39.42 39.96 39.42 39.96 0.0M
2022-03-17 39.33 39.71 39.08 39.52 0.0M
2022-03-16 39.46 39.71 39.35 39.60 0.0M
2022-03-15 35.66 36.46 35.59 36.02 0.0M
2022-03-14 36.86 36.96 36.27 36.32 0.0M
2022-03-11 38.75 38.75 38.18 38.18 0.0M
2022-03-10 38.09 38.24 38.05 38.24 0.0M
2022-03-09 37.84 37.84 37.55 37.64 0.0M
2022-03-08 37.54 37.74 37.34 37.53 0.0M
2022-03-07 38.26 38.43 38.00 38.00 0.0M
2022-03-04 39.99 39.99 39.79 39.94 0.0M
2022-03-03 40.67 40.67 40.52 40.61 0.0M
2022-03-02 41.42 41.42 41.42 41.42 0.0M
2022-03-01 41.99 41.99 41.85 41.96 0.0M
2022-02-28 42.07 42.34 42.05 42.16 0.0M
2022-02-25 41.62 41.97 41.62 41.97 0.0M
2022-02-24 40.13 40.81 40.13 40.77 0.0M
2022-02-23 41.40 41.46 41.27 41.33 0.0M
2022-02-22 40.35 40.50 40.34 40.35 0.0M
2022-02-18 41.21 41.21 41.05 41.15 0.0M
2022-02-17 41.41 41.47 41.28 41.30 0.0M
2022-02-16 41.00 41.21 40.98 41.16 0.0M
2022-02-15 40.95 41.16 40.95 41.10 0.0M
2022-02-14 39.62 39.67 39.46 39.52 0.0M
2022-02-11 40.06 40.06 39.60 39.60 0.0M
2022-02-10 40.92 41.29 40.92 41.13 0.0M
2022-02-09 41.89 41.98 41.88 41.98 0.0M
2022-02-08 41.29 41.48 41.29 41.44 0.0M
2022-02-07 42.38 42.38 42.20 42.26 0.0M
2022-02-04 42.71 42.87 42.69 42.76 0.0M
2022-02-03 42.47 42.77 42.47 42.55 0.0M
2022-02-02 42.93 42.93 42.65 42.68 0.0M
2022-02-01 42.59 42.67 42.48 42.67 0.0M
2022-01-31 42.10 42.55 42.10 42.55 0.0M
2022-01-28 41.95 42.20 41.90 42.16 0.0M
2022-01-27 42.68 42.68 42.34 42.34 0.0M
2022-01-26 44.04 44.04 43.64 43.64 0.0M
2022-01-25 43.16 43.51 43.10 43.42 0.0M
2022-01-24 44.30 44.44 43.91 44.44 0.0M
2022-01-21 44.17 44.17 43.99 44.01 0.0M
2022-01-20 44.83 44.97 44.61 44.61 0.0M
2022-01-19 45.01 45.01 44.73 44.73 0.0M
2022-01-18 45.61 45.83 45.57 45.63 0.0M
2022-01-14 45.32 45.45 45.32 45.35 0.0M
2022-01-13 44.90 44.90 44.70 44.72 0.0M
2022-01-12 45.69 45.85 45.50 45.83 0.1M
2022-01-11 44.25 44.51 44.25 44.51 0.0M
2022-01-10 44.83 44.84 44.68 44.79 0.0M
2022-01-07 45.01 45.01 44.77 44.86 0.0M
2022-01-06 45.55 45.55 45.25 45.25 0.0M
2022-01-05 46.01 46.26 45.69 45.71 0.0M
2022-01-04 47.43 47.43 47.08 47.16 0.0M
2022-01-03 48.35 48.48 48.35 48.48 0.0M