China Universal CSI SHS Internet ETF (159729)

159729
🏛️ China →
1.03
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 0.66 0.66 0.64 0.65 1.5M
2022-12-29 0.64 0.65 0.64 0.65 3.1M
2022-12-28 0.65 0.65 0.64 0.64 2.1M
2022-12-27 0.64 0.64 0.64 0.64 1.7M
2022-12-26 0.64 0.64 0.64 0.64 0.3M
2022-12-23 0.63 0.64 0.63 0.64 1.4M
2022-12-22 0.63 0.64 0.63 0.64 1.6M
2022-12-21 0.62 0.63 0.62 0.62 0.5M
2022-12-20 0.64 0.66 0.62 0.62 1.1M
2022-12-19 0.65 0.66 0.63 0.64 2.0M
2022-12-16 0.64 0.65 0.64 0.65 0.8M
2022-12-15 0.66 0.67 0.65 0.65 0.8M
2022-12-14 0.66 0.66 0.65 0.66 1.3M
2022-12-13 0.65 0.66 0.65 0.66 1.0M
2022-12-12 0.66 0.67 0.65 0.65 2.5M
2022-12-09 0.66 0.67 0.65 0.66 3.8M
2022-12-08 0.65 0.66 0.64 0.66 2.7M
2022-12-07 0.65 0.67 0.65 0.65 6.7M
2022-12-06 0.65 0.66 0.65 0.65 5.2M
2022-12-05 0.64 0.66 0.63 0.66 7.7M
2022-12-02 0.63 0.64 0.62 0.63 1.5M
2022-12-01 0.61 0.63 0.61 0.63 4.0M
2022-11-30 0.60 0.61 0.60 0.61 1.2M
2022-11-29 0.58 0.61 0.58 0.60 1.8M
2022-11-28 0.59 0.59 0.58 0.58 0.9M
2022-11-25 0.60 0.60 0.59 0.59 0.6M
2022-11-24 0.61 0.61 0.60 0.60 0.8M
2022-11-23 0.60 0.61 0.59 0.61 1.4M
2022-11-22 0.61 0.62 0.60 0.61 2.4M
2022-11-21 0.63 0.64 0.61 0.62 3.0M
2022-11-18 0.63 0.65 0.63 0.63 2.4M
2022-11-17 0.62 0.63 0.61 0.63 2.6M
2022-11-16 0.63 0.64 0.62 0.62 2.3M
2022-11-15 0.60 0.63 0.60 0.63 6.6M
2022-11-14 0.59 0.61 0.59 0.61 9.0M
2022-11-11 0.60 0.60 0.58 0.59 4.6M
2022-11-10 0.57 0.58 0.56 0.57 3.6M
2022-11-09 0.57 0.59 0.57 0.57 4.8M
2022-11-08 0.59 0.59 0.58 0.58 5.8M
2022-11-07 0.58 0.59 0.57 0.59 5.2M
2022-11-04 0.56 0.59 0.56 0.58 7.7M
2022-11-03 0.55 0.57 0.55 0.56 1.8M
2022-11-02 0.57 0.57 0.55 0.57 3.1M
2022-11-01 0.54 0.57 0.54 0.56 5.3M
2022-10-31 0.52 0.55 0.52 0.54 1.7M
2022-10-28 0.54 0.54 0.52 0.53 1.3M
2022-10-27 0.54 0.56 0.54 0.54 2.1M
2022-10-26 0.51 0.54 0.51 0.54 5.1M
2022-10-25 0.52 0.53 0.50 0.51 4.2M
2022-10-24 0.54 0.55 0.52 0.52 6.3M
2022-10-21 0.56 0.56 0.54 0.55 0.5M
2022-10-20 0.54 0.55 0.53 0.54 1.1M
2022-10-19 0.55 0.55 0.54 0.54 1.2M
2022-10-18 0.55 0.56 0.55 0.55 1.4M
2022-10-17 0.55 0.55 0.53 0.55 1.6M
2022-10-14 0.53 0.55 0.53 0.55 2.4M
2022-10-13 0.53 0.54 0.53 0.53 1.0M
2022-10-12 0.53 0.54 0.51 0.53 2.2M
2022-10-11 0.53 0.54 0.52 0.52 0.5M
2022-10-10 0.55 0.55 0.53 0.53 1.1M
2022-09-30 0.55 0.55 0.54 0.54 1.8M
2022-09-29 0.57 0.57 0.55 0.55 1.1M
2022-09-28 0.57 0.57 0.56 0.56 0.8M
2022-09-27 0.56 0.57 0.56 0.57 0.6M
2022-09-26 0.55 0.57 0.55 0.56 0.8M
2022-09-23 0.56 0.57 0.56 0.56 0.9M
2022-09-22 0.57 0.57 0.56 0.56 1.2M
2022-09-21 0.57 0.58 0.57 0.57 0.4M
2022-09-20 0.58 0.58 0.58 0.58 0.6M
2022-09-19 0.59 0.59 0.57 0.57 0.6M
2022-09-16 0.59 0.60 0.59 0.59 1.2M
2022-09-15 0.61 0.61 0.59 0.60 1.3M
2022-09-14 0.60 0.61 0.60 0.60 1.4M
2022-09-13 0.61 0.61 0.61 0.61 0.7M
2022-09-09 0.60 0.61 0.60 0.61 0.7M
2022-09-08 0.61 0.61 0.60 0.60 0.4M
2022-09-07 0.61 0.62 0.60 0.60 1.0M
2022-09-06 0.61 0.62 0.60 0.61 1.2M
2022-09-05 0.61 0.61 0.60 0.61 2.4M
2022-09-02 0.62 0.62 0.61 0.62 0.5M
2022-09-01 0.62 0.63 0.61 0.61 0.5M
2022-08-31 0.62 0.63 0.61 0.62 0.9M
2022-08-30 0.62 0.62 0.61 0.62 0.7M
2022-08-29 0.62 0.63 0.60 0.62 0.5M
2022-08-26 0.61 0.62 0.61 0.62 0.4M
2022-08-25 0.61 0.62 0.60 0.61 0.8M
2022-08-24 0.62 0.62 0.60 0.61 1.3M
2022-08-23 0.62 0.63 0.62 0.62 0.4M
2022-08-22 0.62 0.62 0.62 0.62 0.9M
2022-08-19 0.62 0.63 0.62 0.62 2.0M
2022-08-18 0.63 0.63 0.62 0.62 1.4M
2022-08-17 0.63 0.63 0.62 0.63 1.5M
2022-08-16 0.63 0.63 0.62 0.62 1.7M
2022-08-15 0.63 0.64 0.63 0.63 1.3M
2022-08-12 0.63 0.64 0.63 0.63 1.7M
2022-08-11 0.62 0.63 0.62 0.63 1.3M
2022-08-10 0.62 0.62 0.61 0.62 0.7M
2022-08-09 0.62 0.63 0.62 0.63 1.1M
2022-08-08 0.63 0.63 0.63 0.63 0.9M
2022-08-05 0.62 0.64 0.62 0.63 1.2M
2022-08-04 0.62 0.62 0.61 0.62 0.7M
2022-08-03 0.61 0.62 0.61 0.61 1.8M
2022-08-02 0.63 0.63 0.60 0.61 2.7M
2022-08-01 0.63 0.63 0.62 0.63 2.1M
2022-07-29 0.65 0.65 0.63 0.63 2.3M
2022-07-28 0.65 0.65 0.65 0.65 1.5M
2022-07-27 0.65 0.65 0.64 0.65 0.6M
2022-07-26 0.65 0.65 0.64 0.65 0.2M
2022-07-25 0.65 0.65 0.64 0.64 0.8M
2022-07-22 0.66 0.66 0.65 0.65 0.7M
2022-07-21 0.65 0.67 0.65 0.66 6.3M
2022-07-20 0.65 0.66 0.65 0.65 2.1M
2022-07-19 0.64 0.65 0.64 0.65 1.5M
2022-07-18 0.63 0.65 0.62 0.64 2.4M
2022-07-15 0.64 0.64 0.62 0.63 1.6M
2022-07-14 0.64 0.64 0.64 0.64 1.8M
2022-07-13 0.65 0.66 0.64 0.64 1.5M
2022-07-12 0.64 0.64 0.63 0.64 0.9M
2022-07-11 0.66 0.66 0.64 0.64 2.3M
2022-07-08 0.67 0.68 0.66 0.66 1.9M
2022-07-07 0.66 0.68 0.66 0.67 2.0M
2022-07-06 0.68 0.68 0.66 0.66 1.3M
2022-07-05 0.69 0.69 0.67 0.68 1.2M
2022-07-04 0.68 0.69 0.67 0.68 3.1M
2022-07-01 0.69 0.69 0.68 0.68 0.5M
2022-06-30 0.68 0.69 0.68 0.68 1.6M
2022-06-29 0.70 0.70 0.68 0.68 4.0M
2022-06-28 0.69 0.70 0.68 0.70 2.9M
2022-06-27 0.68 0.70 0.68 0.69 3.6M
2022-06-24 0.67 0.68 0.67 0.68 2.7M
2022-06-23 0.65 0.67 0.65 0.67 1.6M
2022-06-22 0.67 0.68 0.66 0.66 2.2M
2022-06-21 0.67 0.68 0.66 0.68 3.5M
2022-06-20 0.67 0.67 0.66 0.67 2.9M
2022-06-17 0.67 0.67 0.65 0.67 2.5M
2022-06-16 0.68 0.68 0.66 0.66 1.6M
2022-06-15 0.66 0.68 0.66 0.67 2.7M
2022-06-14 0.66 0.67 0.64 0.66 2.4M
2022-06-13 0.67 0.67 0.65 0.66 4.2M
2022-06-10 0.66 0.67 0.66 0.67 2.7M
2022-06-09 0.67 0.69 0.66 0.66 3.7M
2022-06-08 0.66 0.68 0.66 0.67 7.2M
2022-06-07 0.65 0.66 0.64 0.66 4.7M
2022-06-06 0.63 0.65 0.63 0.65 6.4M
2022-06-02 0.62 0.63 0.62 0.63 4.7M
2022-06-01 0.62 0.63 0.62 0.62 3.0M
2022-05-31 0.60 0.63 0.60 0.63 5.8M
2022-05-30 0.60 0.62 0.59 0.61 1.7M
2022-05-27 0.60 0.62 0.60 0.60 2.5M
2022-05-26 0.60 0.60 0.58 0.59 1.0M
2022-05-25 0.59 0.59 0.59 0.59 1.4M
2022-05-24 0.61 0.61 0.59 0.59 2.6M
2022-05-23 0.62 0.62 0.61 0.61 2.1M
2022-05-20 0.61 0.62 0.60 0.62 4.7M
2022-05-19 0.61 0.62 0.59 0.61 3.0M
2022-05-18 0.63 0.63 0.61 0.61 3.3M
2022-05-17 0.61 0.62 0.60 0.62 4.1M
2022-05-16 0.60 0.62 0.60 0.60 2.9M
2022-05-13 0.59 0.61 0.59 0.60 3.3M
2022-05-12 0.59 0.61 0.58 0.59 5.0M
2022-05-11 0.58 0.61 0.58 0.60 2.6M
2022-05-10 0.58 0.58 0.57 0.58 0.9M
2022-05-09 0.58 0.58 0.58 0.58 1.5M
2022-05-06 0.60 0.60 0.58 0.59 2.3M
2022-05-05 0.60 0.61 0.59 0.61 5.1M
2022-04-29 0.56 0.62 0.56 0.62 6.0M
2022-04-28 0.56 0.56 0.55 0.56 1.2M
2022-04-27 0.55 0.57 0.54 0.57 2.6M
2022-04-26 0.58 0.58 0.55 0.55 1.5M
2022-04-25 0.57 0.57 0.55 0.55 1.7M
2022-04-22 0.57 0.58 0.56 0.57 0.7M
2022-04-21 0.59 0.59 0.57 0.57 1.2M
2022-04-20 0.60 0.60 0.59 0.59 1.4M
2022-04-19 0.60 0.61 0.60 0.60 0.6M
2022-04-18 0.61 0.61 0.60 0.61 1.2M
2022-04-15 0.61 0.61 0.61 0.61 0.5M
2022-04-14 0.61 0.61 0.61 0.61 1.1M
2022-04-13 0.60 0.61 0.59 0.61 2.1M
2022-04-12 0.60 0.61 0.59 0.61 2.0M
2022-04-11 0.61 0.61 0.60 0.60 1.5M
2022-04-08 0.63 0.63 0.61 0.62 0.9M
2022-04-07 0.64 0.65 0.63 0.63 1.1M
2022-04-06 0.64 0.66 0.64 0.65 1.7M
2022-04-01 0.63 0.64 0.62 0.64 0.5M
2022-03-31 0.64 0.64 0.63 0.64 1.4M
2022-03-30 0.63 0.65 0.63 0.64 1.8M
2022-03-29 0.63 0.64 0.63 0.63 1.7M
2022-03-28 0.63 0.63 0.61 0.62 3.2M
2022-03-25 0.64 0.64 0.62 0.62 3.4M
2022-03-24 0.65 0.65 0.64 0.64 1.8M
2022-03-23 0.65 0.66 0.64 0.65 5.4M
2022-03-22 0.62 0.64 0.62 0.63 3.6M
2022-03-21 0.64 0.65 0.62 0.63 3.5M
2022-03-18 0.62 0.64 0.60 0.64 4.1M
2022-03-17 0.65 0.67 0.64 0.64 12.4M
2022-03-16 0.56 0.61 0.55 0.61 8.8M
2022-03-15 0.58 0.59 0.55 0.55 3.7M
2022-03-14 0.62 0.62 0.59 0.59 3.0M
2022-03-11 0.60 0.63 0.60 0.62 4.6M
2022-03-10 0.64 0.65 0.63 0.63 1.6M
2022-03-09 0.64 0.64 0.61 0.63 2.4M
2022-03-08 0.65 0.66 0.64 0.64 2.9M
2022-03-07 0.68 0.68 0.65 0.65 2.3M
2022-03-04 0.69 0.69 0.68 0.68 1.7M
2022-03-03 0.71 0.71 0.69 0.70 2.9M
2022-03-02 0.72 0.72 0.71 0.71 2.1M
2022-03-01 0.71 0.72 0.71 0.72 1.6M
2022-02-28 0.71 0.71 0.70 0.70 3.5M
2022-02-25 0.70 0.72 0.70 0.71 2.7M
2022-02-24 0.73 0.73 0.69 0.70 6.7M
2022-02-23 0.72 0.73 0.72 0.73 1.6M
2022-02-22 0.74 0.74 0.72 0.72 2.8M
2022-02-21 0.76 0.76 0.74 0.74 2.9M
2022-02-18 0.76 0.76 0.75 0.76 0.8M
2022-02-17 0.76 0.76 0.76 0.76 0.9M
2022-02-16 0.76 0.76 0.76 0.76 0.8M
2022-02-15 0.76 0.76 0.75 0.75 0.7M
2022-02-14 0.77 0.77 0.75 0.75 1.9M
2022-02-11 0.78 0.78 0.77 0.77 1.0M
2022-02-10 0.79 0.79 0.77 0.78 0.9M
2022-02-09 0.77 0.78 0.77 0.78 1.4M
2022-02-08 0.77 0.77 0.76 0.77 0.7M
2022-02-07 0.77 0.79 0.77 0.77 1.7M
2022-01-28 0.76 0.78 0.76 0.77 2.6M
2022-01-27 0.80 0.80 0.76 0.76 3.2M
2022-01-26 0.81 0.81 0.79 0.80 1.7M
2022-01-25 0.82 0.83 0.80 0.81 2.3M
2022-01-24 0.83 0.83 0.81 0.83 1.4M
2022-01-21 0.84 0.84 0.83 0.83 2.2M
2022-01-20 0.83 0.84 0.82 0.84 3.2M
2022-01-19 0.82 0.83 0.82 0.82 1.5M
2022-01-18 0.82 0.84 0.82 0.83 3.1M
2022-01-17 0.80 0.82 0.80 0.82 2.2M
2022-01-14 0.81 0.81 0.80 0.81 2.0M
2022-01-13 0.83 0.83 0.81 0.81 2.4M
2022-01-12 0.81 0.83 0.81 0.82 5.0M
2022-01-11 0.81 0.81 0.80 0.81 1.5M
2022-01-10 0.79 0.82 0.79 0.81 1.2M
2022-01-07 0.80 0.81 0.80 0.80 1.4M
2022-01-06 0.81 0.81 0.79 0.80 2.8M
2022-01-05 0.82 0.83 0.81 0.82 2.4M
2022-01-04 0.84 0.84 0.82 0.83 1.8M