China Universal CSI SH-HK-SZ 500 Index ETF (517080)

517080
🏛️ China →
1.02
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 0.75 0.75 0.74 0.74 1.8M
2022-12-29 0.74 0.74 0.74 0.74 2.1M
2022-12-28 0.74 0.75 0.74 0.74 2.0M
2022-12-27 0.74 0.74 0.74 0.74 2.3M
2022-12-26 0.74 0.74 0.73 0.74 4.3M
2022-12-23 0.74 0.74 0.73 0.74 3.0M
2022-12-22 0.73 0.74 0.73 0.74 6.3M
2022-12-21 0.73 0.73 0.73 0.73 2.0M
2022-12-20 0.74 0.74 0.72 0.73 3.0M
2022-12-19 0.76 0.76 0.74 0.74 8.1M
2022-12-16 0.74 0.75 0.74 0.75 6.1M
2022-12-15 0.76 0.76 0.74 0.75 4.9M
2022-12-14 0.75 0.76 0.75 0.75 5.0M
2022-12-13 0.75 0.75 0.75 0.75 4.1M
2022-12-12 0.76 0.76 0.75 0.75 6.5M
2022-12-09 0.74 0.76 0.74 0.76 10.8M
2022-12-08 0.74 0.75 0.74 0.75 7.1M
2022-12-07 0.75 0.76 0.74 0.74 7.2M
2022-12-06 0.75 0.75 0.74 0.75 7.8M
2022-12-05 0.74 0.75 0.74 0.75 10.5M
2022-12-02 0.74 0.74 0.73 0.73 5.2M
2022-12-01 0.73 0.74 0.73 0.74 7.9M
2022-11-30 0.73 0.73 0.72 0.72 13.5M
2022-11-29 0.70 0.72 0.70 0.72 8.0M
2022-11-28 0.70 0.70 0.69 0.70 3.8M
2022-11-25 0.71 0.71 0.70 0.71 4.1M
2022-11-24 0.71 0.71 0.70 0.71 3.6M
2022-11-23 0.70 0.71 0.70 0.71 6.9M
2022-11-22 0.71 0.71 0.70 0.70 3.3M
2022-11-21 0.71 0.71 0.70 0.71 6.3M
2022-11-18 0.72 0.73 0.71 0.72 3.2M
2022-11-17 0.72 0.72 0.71 0.72 2.5M
2022-11-16 0.72 0.73 0.72 0.72 3.9M
2022-11-15 0.71 0.73 0.71 0.72 5.8M
2022-11-14 0.71 0.72 0.71 0.71 7.2M
2022-11-11 0.70 0.71 0.69 0.71 11.7M
2022-11-10 0.68 0.68 0.68 0.68 5.4M
2022-11-09 0.69 0.69 0.68 0.68 2.3M
2022-11-08 0.70 0.70 0.69 0.69 2.2M
2022-11-07 0.68 0.70 0.68 0.70 15.4M
2022-11-04 0.67 0.69 0.67 0.69 9.4M
2022-11-03 0.66 0.67 0.66 0.66 3.5M
2022-11-02 0.66 0.67 0.65 0.67 4.8M
2022-11-01 0.64 0.66 0.64 0.66 10.8M
2022-10-31 0.64 0.65 0.63 0.64 4.7M
2022-10-28 0.66 0.66 0.64 0.64 12.3M
2022-10-27 0.66 0.67 0.66 0.66 18.1M
2022-10-26 0.65 0.67 0.65 0.66 14.0M
2022-10-25 0.65 0.66 0.65 0.65 14.9M
2022-10-24 0.68 0.68 0.65 0.66 18.0M
2022-10-21 0.68 0.69 0.68 0.68 4.6M
2022-10-20 0.69 0.69 0.68 0.68 10.0M
2022-10-19 0.70 0.70 0.69 0.69 8.2M
2022-10-18 0.69 0.70 0.69 0.70 11.9M
2022-10-17 0.70 0.70 0.69 0.70 10.3M
2022-10-14 0.69 0.70 0.69 0.70 7.5M
2022-10-13 0.68 0.69 0.68 0.68 20.1M
2022-10-12 0.69 0.69 0.67 0.69 17.6M
2022-10-11 0.69 0.69 0.68 0.69 7.9M
2022-10-10 0.70 0.70 0.68 0.69 14.7M
2022-09-30 0.70 0.70 0.69 0.70 14.2M
2022-09-29 0.71 0.71 0.70 0.70 9.1M
2022-09-28 0.72 0.72 0.70 0.71 5.7M
2022-09-27 0.71 0.72 0.71 0.72 18.2M
2022-09-26 0.71 0.72 0.71 0.71 12.9M
2022-09-23 0.72 0.72 0.71 0.71 4.7M
2022-09-22 0.72 0.72 0.71 0.72 6.7M
2022-09-21 0.73 0.73 0.72 0.72 3.8M
2022-09-20 0.73 0.73 0.73 0.73 5.7M
2022-09-19 0.73 0.73 0.72 0.73 1.9M
2022-09-16 0.74 0.74 0.73 0.73 10.3M
2022-09-15 0.74 0.75 0.74 0.74 13.1M
2022-09-14 0.75 0.75 0.74 0.74 6.1M
2022-09-13 0.75 0.76 0.75 0.76 13.1M
2022-09-09 0.74 0.75 0.74 0.75 2.3M
2022-09-08 0.75 0.75 0.74 0.74 2.2M
2022-09-07 0.74 0.75 0.74 0.75 2.1M
2022-09-06 0.74 0.75 0.74 0.75 4.4M
2022-09-05 0.75 0.75 0.74 0.74 16.4M
2022-09-02 0.75 0.76 0.75 0.75 9.8M
2022-09-01 0.77 0.77 0.75 0.75 15.6M
2022-08-31 0.76 0.77 0.76 0.76 10.7M
2022-08-30 0.76 0.76 0.75 0.76 7.4M
2022-08-29 0.76 0.77 0.76 0.76 13.0M
2022-08-26 0.76 0.77 0.76 0.76 8.2M
2022-08-25 0.76 0.77 0.75 0.76 11.7M
2022-08-24 0.76 0.76 0.75 0.75 10.9M
2022-08-23 0.77 0.77 0.76 0.76 8.1M
2022-08-22 0.76 0.77 0.76 0.77 4.6M
2022-08-19 0.77 0.77 0.76 0.76 9.5M
2022-08-18 0.77 0.77 0.77 0.77 10.8M
2022-08-17 0.77 0.77 0.76 0.77 11.0M
2022-08-16 0.77 0.77 0.76 0.77 10.2M
2022-08-15 0.77 0.77 0.77 0.77 11.9M
2022-08-12 0.77 0.77 0.77 0.77 13.0M
2022-08-11 0.75 0.77 0.75 0.77 10.7M
2022-08-10 0.76 0.76 0.75 0.75 10.8M
2022-08-09 0.76 0.77 0.76 0.76 9.6M
2022-08-08 0.76 0.76 0.76 0.76 3.4M
2022-08-05 0.76 0.77 0.76 0.76 2.1M
2022-08-04 0.75 0.76 0.75 0.76 11.6M
2022-08-03 0.75 0.76 0.75 0.75 10.5M
2022-08-02 0.77 0.77 0.75 0.75 13.5M
2022-08-01 0.77 0.77 0.76 0.77 11.0M
2022-07-29 0.77 0.78 0.76 0.76 6.2M
2022-07-28 0.78 0.78 0.77 0.78 5.2M
2022-07-27 0.78 0.78 0.77 0.78 9.3M
2022-07-26 0.78 0.78 0.77 0.78 11.2M
2022-07-25 0.78 0.78 0.77 0.77 10.9M
2022-07-22 0.78 0.78 0.77 0.78 10.4M
2022-07-21 0.78 0.79 0.78 0.78 12.4M
2022-07-20 0.78 0.79 0.78 0.78 3.7M
2022-07-19 0.79 0.79 0.78 0.78 9.2M
2022-07-18 0.77 0.79 0.77 0.79 8.9M
2022-07-15 0.79 0.79 0.77 0.77 12.7M
2022-07-14 0.79 0.79 0.78 0.79 8.6M
2022-07-13 0.79 0.79 0.78 0.79 5.8M
2022-07-12 0.79 0.80 0.78 0.79 11.3M
2022-07-11 0.81 0.81 0.79 0.79 12.5M
2022-07-08 0.80 0.81 0.80 0.81 11.2M
2022-07-07 0.80 0.81 0.80 0.81 11.8M
2022-07-06 0.81 0.81 0.79 0.80 10.7M
2022-07-05 0.82 0.82 0.81 0.81 11.1M
2022-07-04 0.81 0.82 0.80 0.81 12.9M
2022-07-01 0.82 0.82 0.81 0.81 8.1M
2022-06-30 0.81 0.82 0.81 0.81 10.4M
2022-06-29 0.82 0.82 0.81 0.81 11.9M
2022-06-28 0.81 0.82 0.81 0.82 10.8M
2022-06-27 0.80 0.82 0.80 0.81 7.4M
2022-06-24 0.79 0.80 0.79 0.80 10.1M
2022-06-23 0.79 0.79 0.78 0.79 10.4M
2022-06-22 0.79 0.80 0.78 0.79 9.6M
2022-06-21 0.79 0.80 0.79 0.79 7.8M
2022-06-20 0.78 0.79 0.78 0.79 12.5M
2022-06-17 0.78 0.78 0.77 0.78 10.5M
2022-06-16 0.78 0.78 0.77 0.78 9.2M
2022-06-15 0.78 0.79 0.78 0.78 17.6M
2022-06-14 0.77 0.78 0.76 0.78 11.4M
2022-06-13 0.78 0.78 0.77 0.77 11.8M
2022-06-10 0.77 0.78 0.77 0.78 11.6M
2022-06-09 0.78 0.79 0.77 0.77 8.2M
2022-06-08 0.77 0.78 0.77 0.78 10.5M
2022-06-07 0.77 0.78 0.77 0.77 11.3M
2022-06-06 0.76 0.77 0.76 0.77 9.9M
2022-06-02 0.76 0.76 0.75 0.76 11.5M
2022-06-01 0.76 0.76 0.75 0.76 10.4M
2022-05-31 0.75 0.76 0.75 0.76 12.1M
2022-05-30 0.74 0.75 0.74 0.75 12.7M
2022-05-27 0.74 0.75 0.74 0.74 11.8M
2022-05-26 0.73 0.75 0.73 0.73 9.6M
2022-05-25 0.73 0.74 0.73 0.74 6.9M
2022-05-24 0.75 0.75 0.73 0.73 9.5M
2022-05-23 0.75 0.75 0.74 0.75 10.3M
2022-05-20 0.75 0.75 0.74 0.75 10.3M
2022-05-19 0.74 0.74 0.73 0.74 9.1M
2022-05-18 0.75 0.75 0.74 0.74 8.4M
2022-05-17 0.73 0.75 0.73 0.75 9.5M
2022-05-16 0.74 0.75 0.73 0.74 10.6M
2022-05-13 0.74 0.74 0.73 0.74 8.4M
2022-05-12 0.73 0.74 0.72 0.73 9.8M
2022-05-11 0.73 0.74 0.72 0.73 11.0M
2022-05-10 0.71 0.73 0.71 0.72 8.7M
2022-05-09 0.72 0.72 0.71 0.72 6.9M
2022-05-06 0.74 0.74 0.72 0.72 9.4M
2022-05-05 0.74 0.75 0.74 0.74 8.0M
2022-04-29 0.73 0.75 0.72 0.74 11.8M
2022-04-28 0.72 0.73 0.71 0.72 8.4M
2022-04-27 0.70 0.72 0.70 0.72 10.8M
2022-04-26 0.71 0.72 0.70 0.70 11.2M
2022-04-25 0.72 0.72 0.71 0.72 13.5M
2022-04-22 0.73 0.74 0.72 0.73 10.9M
2022-04-21 0.74 0.74 0.73 0.73 9.7M
2022-04-20 0.75 0.75 0.74 0.74 9.2M
2022-04-19 0.75 0.75 0.74 0.75 11.0M
2022-04-18 0.76 0.76 0.75 0.75 6.5M
2022-04-15 0.75 0.76 0.74 0.76 9.9M
2022-04-14 0.76 0.76 0.75 0.76 3.8M
2022-04-13 0.76 0.76 0.75 0.75 9.9M
2022-04-12 0.75 0.76 0.74 0.76 10.1M
2022-04-11 0.77 0.77 0.74 0.74 11.1M
2022-04-08 0.76 0.77 0.76 0.77 7.7M
2022-04-07 0.77 0.78 0.76 0.76 7.5M
2022-04-06 0.77 0.78 0.77 0.77 11.4M
2022-04-01 0.76 0.77 0.76 0.77 11.7M
2022-03-31 0.77 0.77 0.76 0.76 10.5M
2022-03-30 0.75 0.77 0.75 0.77 15.4M
2022-03-29 0.75 0.76 0.75 0.75 10.0M
2022-03-28 0.75 0.76 0.74 0.75 9.6M
2022-03-25 0.77 0.77 0.75 0.75 10.4M
2022-03-24 0.77 0.77 0.76 0.77 10.8M
2022-03-23 0.76 0.78 0.76 0.77 10.6M
2022-03-22 0.76 0.77 0.76 0.77 13.8M
2022-03-21 0.77 0.77 0.76 0.76 9.9M
2022-03-18 0.76 0.77 0.75 0.77 14.4M
2022-03-17 0.76 0.77 0.75 0.76 19.8M
2022-03-16 0.72 0.74 0.70 0.74 16.0M
2022-03-15 0.73 0.74 0.71 0.71 16.5M
2022-03-14 0.76 0.76 0.74 0.74 12.6M
2022-03-11 0.75 0.76 0.74 0.76 11.7M
2022-03-10 0.75 0.77 0.75 0.76 12.6M
2022-03-09 0.76 0.77 0.73 0.75 14.8M
2022-03-08 0.78 0.78 0.76 0.77 12.6M
2022-03-07 0.80 0.80 0.75 0.78 16.0M
2022-03-04 0.81 0.81 0.80 0.80 13.7M
2022-03-03 0.82 0.82 0.81 0.82 17.0M
2022-03-02 0.83 0.83 0.82 0.82 8.9M
2022-03-01 0.83 0.83 0.82 0.83 6.9M
2022-02-28 0.83 0.83 0.82 0.82 9.4M
2022-02-25 0.83 0.83 0.82 0.83 9.2M
2022-02-24 0.83 0.84 0.82 0.83 14.8M
2022-02-23 0.83 0.84 0.83 0.84 5.1M
2022-02-22 0.84 0.84 0.83 0.83 13.0M
2022-02-21 0.85 0.85 0.84 0.84 10.7M
2022-02-18 0.84 0.85 0.84 0.85 7.7M
2022-02-17 0.85 0.85 0.85 0.85 8.4M
2022-02-16 0.85 0.85 0.85 0.85 8.0M
2022-02-15 0.84 0.85 0.84 0.85 9.2M
2022-02-14 0.85 0.85 0.84 0.84 8.3M
2022-02-11 0.86 0.86 0.85 0.85 9.9M
2022-02-10 0.86 0.86 0.85 0.86 10.1M
2022-02-09 0.85 0.86 0.85 0.86 9.8M
2022-02-08 0.85 0.85 0.84 0.85 9.8M
2022-02-07 0.85 0.86 0.85 0.85 10.3M
2022-01-28 0.85 0.85 0.83 0.84 9.2M
2022-01-27 0.86 0.86 0.84 0.85 14.9M
2022-01-26 0.86 0.86 0.85 0.86 10.0M
2022-01-25 0.87 0.87 0.85 0.85 12.5M
2022-01-24 0.88 0.88 0.86 0.87 8.8M
2022-01-21 0.87 0.88 0.87 0.87 10.5M
2022-01-20 0.86 0.88 0.86 0.88 19.9M
2022-01-19 0.86 0.87 0.85 0.86 9.9M
2022-01-18 0.86 0.87 0.86 0.86 9.2M
2022-01-17 0.85 0.86 0.85 0.86 10.0M
2022-01-14 0.86 0.86 0.85 0.86 22.8M
2022-01-13 0.87 0.87 0.86 0.86 9.7M
2022-01-12 0.86 0.87 0.86 0.87 12.3M
2022-01-11 0.86 0.86 0.86 0.86 7.5M
2022-01-10 0.86 0.86 0.85 0.86 13.7M
2022-01-07 0.85 0.86 0.85 0.85 10.7M
2022-01-06 0.85 0.85 0.84 0.85 11.3M
2022-01-05 0.87 0.87 0.85 0.85 12.0M
2022-01-04 0.87 0.87 0.86 0.87 14.8M