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
2023-12-29 24.38 24.62 24.38 24.52 0.0M
2023-12-28 24.53 24.53 24.35 24.41 0.0M
2023-12-27 23.47 23.47 23.31 23.38 0.0M
2023-12-26 23.52 23.52 23.35 23.39 0.0M
2023-12-22 23.42 23.66 23.42 23.59 0.0M
2023-12-21 23.72 23.72 23.66 23.70 0.0M
2023-12-20 23.13 23.25 23.13 23.13 0.0M
2023-12-19 23.55 23.79 23.55 23.75 0.0M
2023-12-18 23.60 23.60 23.41 23.46 0.0M
2023-12-15 23.94 23.94 23.88 23.88 0.0M
2023-12-14 23.94 24.30 23.94 24.26 0.0M
2023-12-13 24.01 24.33 24.01 24.30 0.0M
2023-12-12 24.28 24.41 24.28 24.41 0.0M
2023-12-11 24.45 24.66 24.45 24.66 0.0M
2023-12-08 24.18 24.20 24.15 24.17 0.0M
2023-12-07 24.21 24.21 24.17 24.17 0.0M
2023-12-06 24.13 24.13 24.11 24.12 0.0M
2023-12-05 24.14 24.14 24.09 24.09 0.0M
2023-12-04 24.56 24.63 24.55 24.60 0.0M
2023-12-01 24.70 24.88 24.69 24.83 0.0M
2023-11-30 24.76 24.78 24.75 24.78 0.0M
2023-11-29 24.78 24.78 24.78 24.78 0.0M
2023-11-28 25.01 25.07 25.01 25.07 0.0M
2023-11-27 24.86 24.86 24.84 24.84 0.0M
2023-11-24 24.97 25.06 24.93 25.03 0.0M
2023-11-22 25.33 25.33 25.10 25.10 0.0M
2023-11-21 25.62 25.62 25.55 25.55 0.0M
2023-11-20 25.71 25.78 25.71 25.78 0.0M
2023-11-17 25.43 25.48 25.39 25.43 0.0M
2023-11-16 25.03 25.09 25.01 25.01 0.0M
2023-11-15 25.67 25.74 25.66 25.74 0.0M
2023-11-14 25.77 25.83 25.76 25.79 0.0M
2023-11-13 25.47 25.61 25.46 25.58 0.0M
2023-11-10 25.32 25.35 25.26 25.33 0.0M
2023-11-09 25.53 25.53 25.40 25.42 0.0M
2023-11-08 25.62 25.62 25.61 25.61 0.0M
2023-11-07 25.65 25.69 25.65 25.69 0.0M
2023-11-06 25.80 25.80 25.72 25.72 0.0M
2023-11-03 24.95 25.05 24.95 25.05 0.0M
2023-11-02 24.70 24.70 24.50 24.56 0.0M
2023-11-01 24.67 24.75 24.67 24.75 0.0M
2023-10-31 24.77 24.84 24.75 24.84 0.0M
2023-10-30 25.00 25.00 24.93 24.99 0.0M
2023-10-27 24.16 24.19 24.16 24.19 0.0M
2023-10-26 23.61 23.70 23.61 23.69 0.0M
2023-10-25 23.46 23.51 23.45 23.47 0.0M
2023-10-24 23.96 24.09 23.85 24.09 0.0M
2023-10-23 23.66 23.66 23.50 23.57 0.0M
2023-10-20 23.82 23.87 23.80 23.80 0.0M
2023-10-19 24.03 24.07 23.98 24.01 0.0M
2023-10-18 24.57 24.57 24.29 24.32 0.0M
2023-10-17 24.82 24.82 24.73 24.81 0.0M
2023-10-16 24.71 24.87 24.71 24.87 0.0M
2023-10-13 25.27 25.27 25.19 25.19 0.0M
2023-10-12 25.31 25.37 25.31 25.37 0.0M
2023-10-11 25.53 25.65 25.53 25.59 0.0M
2023-10-10 25.31 25.45 25.29 25.45 0.0M
2023-10-09 25.27 25.33 25.26 25.33 0.0M
2023-10-06 25.11 25.33 25.11 25.31 0.0M
2023-10-05 24.98 25.06 24.98 25.06 0.0M
2023-10-04 25.12 25.12 24.93 24.93 0.0M
2023-10-03 25.13 25.13 25.11 25.11 0.0M
2023-10-02 25.39 25.39 25.36 25.36 0.0M
2023-09-29 25.48 25.48 25.48 25.48 0.0M
2023-09-28 25.42 25.42 25.39 25.39 0.0M
2023-09-27 25.34 25.39 25.34 25.35 0.0M
2023-09-26 25.17 25.17 25.09 25.13 0.0M
2023-09-25 25.35 25.35 25.32 25.32 0.0M
2023-09-22 25.55 25.56 25.51 25.52 0.0M
2023-09-21 24.83 24.85 24.82 24.82 0.0M
2023-09-20 25.26 25.26 25.14 25.14 0.0M
2023-09-19 25.31 25.31 25.29 25.29 0.0M
2023-09-18 25.56 25.57 25.54 25.57 0.0M
2023-09-15 25.51 25.52 25.32 25.32 0.0M
2023-09-14 25.67 25.67 25.56 25.57 0.0M
2023-09-13 25.75 25.78 25.75 25.78 0.0M
2023-09-12 26.02 26.02 25.97 25.99 0.0M
2023-09-11 26.07 26.15 26.07 26.13 0.0M
2023-09-08 25.56 25.71 25.56 25.67 0.0M
2023-09-07 25.80 25.80 25.73 25.74 0.0M
2023-09-06 26.72 26.72 26.54 26.55 0.0M
2023-09-05 26.91 26.91 26.68 26.74 0.0M
2023-09-01 26.96 26.98 26.88 26.89 0.0M
2023-08-31 26.90 26.90 26.75 26.80 0.0M
2023-08-30 26.85 26.91 26.85 26.87 0.0M
2023-08-29 26.64 27.03 26.64 26.99 0.0M
2023-08-28 26.14 26.23 26.14 26.20 0.0M
2023-08-25 25.92 25.93 25.89 25.89 0.0M
2023-08-24 26.36 26.36 26.12 26.16 0.0M
2023-08-23 25.96 25.96 25.92 25.95 0.0M
2023-08-22 26.20 26.33 26.20 26.32 0.0M
2023-08-21 26.53 26.54 26.48 26.53 0.0M
2023-08-18 26.63 26.77 26.62 26.71 0.0M
2023-08-17 27.33 27.33 27.06 27.09 0.0M
2023-08-16 26.96 26.96 26.75 26.75 0.0M
2023-08-15 27.08 27.11 27.00 27.03 0.0M
2023-08-14 27.29 27.50 27.29 27.50 0.0M
2023-08-11 27.85 27.85 27.68 27.68 0.0M
2023-08-10 28.65 28.65 28.62 28.64 0.0M
2023-08-09 28.56 28.56 28.48 28.51 0.0M
2023-08-08 28.38 28.47 28.31 28.47 0.0M
2023-08-07 28.74 28.74 28.71 28.73 0.0M
2023-08-04 29.13 29.14 29.13 29.14 0.0M
2023-08-03 28.87 29.05 28.87 29.00 0.0M
2023-08-02 28.50 28.50 28.40 28.40 0.0M
2023-08-01 28.63 28.63 28.53 28.54 0.0M
2023-07-31 28.96 29.03 28.95 29.01 0.0M
2023-07-28 28.83 28.97 28.81 28.91 0.0M
2023-07-27 28.12 28.13 28.03 28.03 0.0M
2023-07-26 28.48 28.48 28.43 28.45 0.0M
2023-07-25 28.52 28.52 28.42 28.43 0.0M
2023-07-24 27.65 28.04 27.65 27.93 0.0M
2023-07-21 27.84 27.87 27.77 27.77 0.0M
2023-07-20 27.81 27.81 27.75 27.75 0.0M
2023-07-19 27.89 27.89 27.85 27.85 0.0M
2023-07-18 28.25 28.26 28.19 28.25 0.0M
2023-07-17 28.37 28.50 28.33 28.46 0.0M
2023-07-14 28.76 28.76 28.62 28.62 0.0M
2023-07-13 28.93 29.08 28.92 29.08 0.0M
2023-07-12 28.53 28.55 28.53 28.55 0.0M
2023-07-11 28.40 28.50 28.40 28.50 0.0M
2023-07-10 28.16 28.26 28.16 28.26 0.0M
2023-07-07 27.81 27.93 27.81 27.86 0.0M
2023-07-06 27.87 27.88 27.82 27.86 0.0M
2023-07-05 28.19 28.21 28.19 28.20 0.0M
2023-07-03 28.38 28.39 28.35 28.35 0.0M
2023-06-30 28.32 28.32 28.29 28.29 0.0M
2023-06-29 27.77 27.81 27.76 27.76 0.0M
2023-06-28 27.70 27.85 27.70 27.85 0.0M
2023-06-27 28.03 28.09 28.03 28.08 0.0M
2023-06-26 27.95 27.95 27.84 27.88 0.0M
2023-06-23 28.02 28.10 28.02 28.05 0.0M
2023-06-22 28.21 28.36 28.21 28.34 0.0M
2023-06-21 28.40 28.42 28.40 28.42 0.0M
2023-06-20 29.04 29.12 29.04 29.11 0.0M
2023-06-16 29.52 29.52 29.35 29.36 0.0M
2023-06-15 29.00 29.20 29.00 29.19 0.0M
2023-06-14 27.97 28.11 27.96 28.03 0.0M
2023-06-13 28.08 28.08 27.97 27.97 0.0M
2023-06-12 27.79 27.79 27.79 27.79 0.0M
2023-06-09 27.67 27.72 27.63 27.63 0.0M
2023-06-08 27.58 27.64 27.56 27.64 0.0M
2023-06-07 27.73 27.73 27.50 27.54 0.0M
2023-06-06 28.06 28.23 28.02 28.23 0.0M
2023-06-05 28.55 28.61 28.55 28.61 0.0M
2023-06-02 29.16 29.19 29.09 29.12 0.0M
2023-06-01 28.54 28.74 28.54 28.74 0.0M
2023-05-31 28.50 28.50 28.25 28.39 0.0M
2023-05-30 28.71 28.71 28.62 28.65 0.0M
2023-05-26 28.87 29.14 28.87 29.11 0.0M
2023-05-25 29.14 29.16 29.05 29.08 0.0M
2023-05-24 29.24 29.24 29.16 29.17 0.0M
2023-05-23 29.32 29.38 29.29 29.29 0.0M
2023-05-22 29.93 29.93 29.79 29.79 0.0M
2023-05-19 29.89 29.91 29.85 29.90 0.0M
2023-05-18 29.78 29.78 29.67 29.71 0.0M
2023-05-17 30.10 30.15 30.10 30.13 0.0M
2023-05-16 30.33 30.33 30.16 30.18 0.0M
2023-05-15 30.35 30.56 30.35 30.55 0.0M
2023-05-12 29.74 29.74 29.62 29.64 0.0M
2023-05-11 30.20 30.20 30.12 30.19 0.0M
2023-05-10 30.01 30.08 29.99 30.05 0.0M
2023-05-09 29.82 29.92 29.82 29.90 0.0M
2023-05-08 30.34 30.34 30.16 30.24 0.0M
2023-05-05 30.16 30.24 30.15 30.24 0.0M
2023-05-04 30.51 30.57 30.51 30.57 0.0M
2023-05-03 30.65 30.72 30.61 30.61 0.0M
2023-05-02 30.56 30.64 30.51 30.64 0.2M
2023-05-01 30.85 30.85 30.70 30.70 0.0M
2023-04-28 30.98 31.00 30.94 30.98 0.0M
2023-04-27 30.56 30.72 30.56 30.72 0.0M
2023-04-26 30.49 30.49 30.41 30.41 0.0M
2023-04-25 30.04 30.04 29.76 29.80 0.0M
2023-04-24 30.68 30.68 30.63 30.67 0.0M
2023-04-21 31.19 31.23 31.08 31.15 0.0M
2023-04-20 31.97 31.97 31.84 31.86 0.0M
2023-04-19 32.11 32.22 32.11 32.19 0.0M
2023-04-18 32.46 32.51 32.41 32.45 0.0M
2023-04-17 32.45 32.46 32.41 32.46 0.0M
2023-04-14 32.43 32.49 32.29 32.40 0.0M
2023-04-13 32.17 32.34 32.17 32.33 0.0M
2023-04-12 32.40 32.43 32.25 32.30 0.0M
2023-04-11 32.43 32.52 32.43 32.49 0.0M
2023-04-10 32.55 32.58 32.53 32.58 0.0M
2023-04-06 32.32 32.50 32.28 32.44 0.0M
2023-04-05 32.28 32.29 32.23 32.29 0.0M
2023-04-04 32.37 32.41 32.28 32.39 0.0M
2023-04-03 32.55 32.73 32.55 32.61 0.0M
2023-03-31 32.05 32.07 32.05 32.05 0.0M
2023-03-30 32.04 32.04 31.97 32.03 0.0M
2023-03-29 31.71 31.78 31.71 31.71 0.0M
2023-03-28 31.86 31.87 31.82 31.82 0.0M
2023-03-27 32.04 32.08 32.02 32.04 0.0M
2023-03-24 31.84 31.88 31.83 31.87 0.0M
2023-03-23 31.94 32.12 31.93 31.93 0.0M
2023-03-22 31.42 31.60 31.42 31.50 0.0M
2023-03-21 31.59 31.59 31.35 31.50 0.2M
2023-03-20 30.96 30.96 30.93 30.93 0.0M
2023-03-17 30.60 30.63 30.60 30.63 0.0M
2023-03-16 30.73 30.94 30.73 30.94 0.0M
2023-03-15 31.00 31.09 30.97 31.09 0.0M
2023-03-14 31.61 31.65 31.55 31.61 0.0M
2023-03-13 31.22 31.67 31.22 31.64 0.0M
2023-03-10 31.51 31.70 31.51 31.53 0.0M
2023-03-09 31.30 31.33 31.04 31.08 0.0M
2023-03-08 31.61 31.61 31.42 31.48 0.0M
2023-03-07 31.76 31.76 31.24 31.24 0.0M
2023-03-06 32.38 32.38 32.16 32.16 0.0M
2023-03-03 32.40 32.47 32.32 32.47 0.0M
2023-03-02 32.33 32.38 32.33 32.38 0.0M
2023-03-01 32.82 32.82 32.67 32.75 0.0M
2023-02-28 32.13 32.14 32.13 32.14 0.0M
2023-02-27 32.16 32.16 31.92 31.96 0.0M
2023-02-24 31.89 31.89 31.70 31.73 0.0M
2023-02-23 32.73 32.73 32.54 32.62 0.0M
2023-02-22 32.75 32.75 32.60 32.60 0.0M
2023-02-21 32.93 33.02 32.83 32.84 0.0M
2023-02-17 32.72 32.78 32.69 32.72 0.0M
2023-02-16 33.51 33.80 33.51 33.67 0.0M
2023-02-15 34.28 34.31 34.28 34.31 0.0M
2023-02-14 34.73 34.73 34.62 34.63 0.0M
2023-02-13 34.84 34.93 34.84 34.92 0.0M
2023-02-10 34.40 34.40 34.26 34.26 0.0M
2023-02-09 35.02 35.05 34.86 34.88 0.0M
2023-02-08 34.24 34.26 34.16 34.16 0.0M
2023-02-07 34.38 34.49 34.36 34.49 0.0M
2023-02-06 34.24 34.46 34.24 34.46 0.0M
2023-02-03 35.09 35.09 34.68 34.71 0.0M
2023-02-02 35.65 35.65 35.46 35.50 0.0M
2023-02-01 35.73 36.02 35.73 36.02 0.0M
2023-01-31 35.25 35.44 35.25 35.44 0.0M
2023-01-30 35.83 35.83 35.70 35.71 0.0M
2023-01-27 36.25 36.25 36.12 36.13 0.0M
2023-01-26 36.18 36.24 36.10 36.24 0.0M
2023-01-25 35.66 35.81 35.66 35.81 0.0M
2023-01-24 35.61 35.73 35.49 35.64 0.0M
2023-01-23 35.73 35.79 35.59 35.59 0.0M
2023-01-20 35.30 35.47 35.30 35.42 0.0M
2023-01-19 35.07 35.15 35.07 35.15 0.0M
2023-01-18 34.92 34.92 34.66 34.66 0.0M
2023-01-17 34.80 34.88 34.75 34.83 0.0M
2023-01-13 34.33 34.45 34.21 34.45 0.0M
2023-01-12 33.76 33.99 33.74 33.99 0.0M
2023-01-11 33.41 33.60 33.41 33.57 0.0M
2023-01-10 33.69 33.86 33.69 33.86 0.0M
2023-01-09 33.35 33.48 33.28 33.28 0.0M
2023-01-06 32.58 33.15 32.58 33.14 0.0M
2023-01-05 32.16 32.25 32.14 32.25 0.0M
2023-01-04 31.31 31.57 31.31 31.57 0.0M
2023-01-03 31.56 31.57 31.47 31.47 0.0M