China Universal CSI TCM ETF (560080)

560080
🏛️ China →
1.07
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
2023-12-29 1.15 1.16 1.14 1.15 38.2M
2023-12-28 1.14 1.15 1.13 1.15 58.6M
2023-12-27 1.13 1.15 1.13 1.14 23.8M
2023-12-26 1.14 1.14 1.13 1.13 21.8M
2023-12-25 1.14 1.14 1.13 1.14 19.7M
2023-12-22 1.15 1.16 1.14 1.15 38.0M
2023-12-21 1.14 1.15 1.13 1.15 31.4M
2023-12-20 1.15 1.16 1.14 1.14 33.5M
2023-12-19 1.16 1.17 1.14 1.15 41.4M
2023-12-18 1.16 1.18 1.15 1.17 41.4M
2023-12-15 1.18 1.18 1.16 1.16 59.9M
2023-12-14 1.20 1.21 1.18 1.18 42.7M
2023-12-13 1.19 1.21 1.19 1.20 63.6M
2023-12-12 1.18 1.20 1.18 1.19 38.4M
2023-12-11 1.18 1.19 1.16 1.19 40.0M
2023-12-08 1.17 1.18 1.17 1.17 32.0M
2023-12-07 1.18 1.18 1.16 1.17 38.0M
2023-12-06 1.18 1.19 1.17 1.18 48.8M
2023-12-05 1.20 1.21 1.19 1.19 38.5M
2023-12-04 1.20 1.21 1.19 1.20 39.1M
2023-12-01 1.21 1.22 1.20 1.21 41.4M
2023-11-30 1.19 1.21 1.19 1.21 58.8M
2023-11-29 1.21 1.21 1.19 1.20 44.6M
2023-11-28 1.19 1.21 1.18 1.21 61.6M
2023-11-27 1.22 1.22 1.20 1.20 58.4M
2023-11-24 1.20 1.22 1.20 1.22 88.4M
2023-11-23 1.18 1.20 1.18 1.20 58.7M
2023-11-22 1.18 1.20 1.18 1.18 48.3M
2023-11-21 1.19 1.20 1.18 1.19 63.6M
2023-11-20 1.17 1.19 1.17 1.19 74.4M
2023-11-17 1.14 1.17 1.14 1.16 73.7M
2023-11-16 1.15 1.16 1.14 1.14 22.7M
2023-11-15 1.16 1.16 1.15 1.16 35.0M
2023-11-14 1.15 1.16 1.15 1.16 33.3M
2023-11-13 1.15 1.16 1.14 1.15 27.8M
2023-11-10 1.15 1.16 1.14 1.15 34.0M
2023-11-09 1.16 1.17 1.15 1.15 39.3M
2023-11-08 1.16 1.18 1.15 1.16 37.4M
2023-11-07 1.16 1.17 1.15 1.16 33.0M
2023-11-06 1.15 1.16 1.14 1.16 46.3M
2023-11-03 1.14 1.15 1.14 1.14 32.7M
2023-11-02 1.15 1.15 1.14 1.14 25.3M
2023-11-01 1.15 1.16 1.14 1.15 45.0M
2023-10-31 1.15 1.16 1.14 1.15 39.9M
2023-10-30 1.14 1.16 1.14 1.15 66.1M
2023-10-27 1.10 1.15 1.09 1.14 71.4M
2023-10-26 1.09 1.11 1.09 1.11 42.6M
2023-10-25 1.10 1.11 1.09 1.10 35.9M
2023-10-24 1.09 1.10 1.08 1.10 42.9M
2023-10-23 1.08 1.09 1.07 1.08 39.2M
2023-10-20 1.10 1.10 1.08 1.09 41.0M
2023-10-19 1.12 1.13 1.10 1.10 59.4M
2023-10-18 1.15 1.15 1.13 1.13 56.6M
2023-10-17 1.17 1.17 1.15 1.16 43.7M
2023-10-16 1.19 1.20 1.17 1.17 46.5M
2023-10-13 1.18 1.20 1.17 1.19 41.9M
2023-10-12 1.18 1.20 1.18 1.19 42.5M
2023-10-11 1.18 1.19 1.18 1.18 41.1M
2023-10-10 1.20 1.20 1.17 1.17 45.6M
2023-10-09 1.21 1.21 1.19 1.20 48.7M
2023-09-28 1.20 1.22 1.20 1.21 48.9M
2023-09-27 1.18 1.21 1.18 1.20 48.5M
2023-09-26 1.18 1.19 1.18 1.18 34.1M
2023-09-25 1.17 1.19 1.16 1.18 60.4M
2023-09-22 1.15 1.17 1.15 1.17 32.0M
2023-09-21 1.17 1.17 1.15 1.16 43.7M
2023-09-20 1.17 1.18 1.17 1.17 28.8M
2023-09-19 1.18 1.18 1.17 1.17 41.3M
2023-09-18 1.17 1.18 1.17 1.18 50.0M
2023-09-15 1.16 1.18 1.16 1.17 54.7M
2023-09-14 1.15 1.17 1.15 1.16 58.4M
2023-09-13 1.16 1.17 1.14 1.15 52.8M
2023-09-12 1.16 1.17 1.15 1.16 42.1M
2023-09-11 1.13 1.16 1.13 1.16 59.3M
2023-09-08 1.13 1.14 1.13 1.13 86.6M
2023-09-07 1.15 1.15 1.13 1.14 84.1M
2023-09-06 1.16 1.17 1.15 1.16 54.9M
2023-09-05 1.17 1.18 1.17 1.17 45.0M
2023-09-04 1.17 1.17 1.17 1.17 44.9M
2023-09-01 1.18 1.18 1.16 1.17 48.6M
2023-08-31 1.16 1.18 1.16 1.18 68.3M
2023-08-30 1.17 1.18 1.16 1.17 50.0M
2023-08-29 1.15 1.17 1.15 1.17 84.0M
2023-08-28 1.18 1.20 1.15 1.16 76.6M
2023-08-25 1.15 1.16 1.14 1.15 43.8M
2023-08-24 1.16 1.16 1.14 1.16 41.1M
2023-08-23 1.16 1.17 1.15 1.15 41.9M
2023-08-22 1.17 1.17 1.15 1.17 49.7M
2023-08-21 1.18 1.18 1.16 1.17 43.3M
2023-08-18 1.21 1.21 1.17 1.18 64.9M
2023-08-17 1.21 1.22 1.20 1.22 47.1M
2023-08-16 1.22 1.23 1.21 1.21 86.2M
2023-08-15 1.22 1.23 1.21 1.23 71.9M
2023-08-14 1.21 1.22 1.20 1.22 89.3M
2023-08-11 1.21 1.23 1.21 1.21 86.7M
2023-08-10 1.21 1.22 1.21 1.21 46.4M
2023-08-09 1.22 1.22 1.21 1.22 104.9M
2023-08-08 1.19 1.23 1.19 1.22 145.0M
2023-08-07 1.21 1.21 1.19 1.19 46.6M
2023-08-04 1.20 1.22 1.20 1.21 62.7M
2023-08-03 1.18 1.20 1.18 1.20 69.0M
2023-08-02 1.19 1.19 1.18 1.18 61.1M
2023-08-01 1.20 1.21 1.19 1.20 76.2M
2023-07-31 1.23 1.23 1.21 1.21 86.7M
2023-07-28 1.21 1.22 1.21 1.22 48.9M
2023-07-27 1.22 1.22 1.21 1.21 71.7M
2023-07-26 1.21 1.22 1.21 1.22 46.9M
2023-07-25 1.22 1.23 1.21 1.22 63.4M
2023-07-24 1.21 1.22 1.21 1.22 51.1M
2023-07-21 1.20 1.22 1.20 1.21 57.7M
2023-07-20 1.21 1.22 1.20 1.20 37.9M
2023-07-19 1.21 1.22 1.21 1.21 32.6M
2023-07-18 1.23 1.23 1.22 1.22 46.2M
2023-07-17 1.22 1.24 1.20 1.24 77.4M
2023-07-14 1.22 1.22 1.21 1.22 36.6M
2023-07-13 1.22 1.22 1.21 1.22 53.3M
2023-07-12 1.23 1.23 1.21 1.22 37.3M
2023-07-11 1.22 1.23 1.22 1.23 40.5M
2023-07-10 1.23 1.23 1.22 1.22 41.1M
2023-07-07 1.22 1.23 1.21 1.22 72.6M
2023-07-06 1.24 1.24 1.22 1.22 59.7M
2023-07-05 1.26 1.26 1.24 1.24 95.2M
2023-07-04 1.26 1.26 1.25 1.26 28.0M
2023-07-03 1.28 1.28 1.25 1.26 55.3M
2023-06-30 1.27 1.30 1.27 1.28 41.9M
2023-06-29 1.25 1.28 1.25 1.28 50.2M
2023-06-28 1.26 1.26 1.25 1.26 46.1M
2023-06-27 1.24 1.26 1.24 1.26 57.7M
2023-06-26 1.25 1.25 1.23 1.24 71.3M
2023-06-21 1.27 1.28 1.26 1.26 69.2M
2023-06-20 1.29 1.30 1.28 1.28 59.1M
2023-06-19 1.29 1.30 1.28 1.29 98.4M
2023-06-16 1.29 1.30 1.28 1.29 73.0M
2023-06-15 1.29 1.29 1.27 1.29 56.7M
2023-06-14 1.27 1.29 1.27 1.29 55.8M
2023-06-13 1.28 1.29 1.27 1.28 51.3M
2023-06-12 1.30 1.30 1.27 1.29 55.0M
2023-06-09 1.30 1.32 1.29 1.30 57.9M
2023-06-08 1.32 1.33 1.30 1.30 66.3M
2023-06-07 1.32 1.34 1.31 1.33 64.8M
2023-06-06 1.35 1.35 1.31 1.32 86.6M
2023-06-05 1.34 1.36 1.33 1.36 254.5M
2023-06-02 1.34 1.35 1.34 1.34 54.5M
2023-06-01 1.40 1.40 1.34 1.35 66.4M
2023-05-31 1.36 1.39 1.36 1.37 51.9M
2023-05-30 1.38 1.38 1.35 1.37 48.4M
2023-05-29 1.37 1.40 1.35 1.38 74.7M
2023-05-26 1.32 1.38 1.31 1.37 80.2M
2023-05-25 1.32 1.33 1.31 1.32 56.5M
2023-05-24 1.35 1.35 1.31 1.32 90.1M
2023-05-23 1.35 1.37 1.34 1.35 69.2M
2023-05-22 1.34 1.37 1.34 1.35 263.0M
2023-05-19 1.32 1.35 1.31 1.35 141.6M
2023-05-18 1.32 1.33 1.31 1.32 158.7M
2023-05-17 1.32 1.33 1.30 1.32 31.6M
2023-05-16 1.31 1.33 1.30 1.32 67.9M
2023-05-15 1.31 1.32 1.29 1.31 44.3M
2023-05-12 1.30 1.33 1.29 1.31 37.7M
2023-05-11 1.33 1.34 1.30 1.30 44.0M
2023-05-10 1.33 1.34 1.32 1.33 40.2M
2023-05-09 1.36 1.37 1.33 1.34 72.0M
2023-05-08 1.38 1.41 1.36 1.37 93.5M
2023-05-05 1.38 1.39 1.35 1.36 72.7M
2023-05-04 1.32 1.39 1.32 1.39 70.8M
2023-04-28 1.32 1.33 1.30 1.32 47.8M
2023-04-27 1.27 1.33 1.27 1.32 58.2M
2023-04-26 1.28 1.29 1.26 1.28 29.4M
2023-04-25 1.30 1.30 1.25 1.28 62.1M
2023-04-24 1.28 1.31 1.28 1.30 42.5M
2023-04-21 1.27 1.31 1.27 1.28 81.6M
2023-04-20 1.29 1.30 1.27 1.28 283.3M
2023-04-19 1.29 1.30 1.28 1.29 58.3M
2023-04-18 1.30 1.30 1.29 1.29 60.0M
2023-04-17 1.29 1.31 1.29 1.31 59.3M
2023-04-14 1.31 1.32 1.29 1.30 79.1M
2023-04-13 1.29 1.31 1.28 1.31 43.0M
2023-04-12 1.30 1.32 1.29 1.30 44.6M
2023-04-11 1.29 1.31 1.28 1.30 32.0M
2023-04-10 1.31 1.31 1.29 1.29 51.0M
2023-04-07 1.33 1.33 1.31 1.31 32.9M
2023-04-06 1.31 1.33 1.31 1.32 102.7M
2023-04-04 1.28 1.31 1.27 1.31 81.8M
2023-04-03 1.28 1.29 1.26 1.28 57.2M
2023-03-31 1.24 1.28 1.24 1.28 45.4M
2023-03-30 1.24 1.24 1.22 1.24 37.5M
2023-03-29 1.24 1.26 1.23 1.24 32.8M
2023-03-28 1.21 1.24 1.20 1.23 49.4M
2023-03-27 1.20 1.21 1.19 1.21 23.2M
2023-03-24 1.24 1.25 1.20 1.21 50.3M
2023-03-23 1.23 1.25 1.22 1.24 26.0M
2023-03-22 1.23 1.25 1.23 1.23 29.7M
2023-03-21 1.23 1.24 1.23 1.24 25.0M
2023-03-20 1.27 1.27 1.22 1.23 45.1M
2023-03-17 1.28 1.29 1.26 1.27 75.9M
2023-03-16 1.26 1.31 1.26 1.29 45.5M
2023-03-15 1.25 1.28 1.25 1.27 26.1M
2023-03-14 1.27 1.28 1.24 1.25 20.2M
2023-03-13 1.24 1.27 1.22 1.27 56.5M
2023-03-10 1.24 1.24 1.23 1.23 19.2M
2023-03-09 1.24 1.26 1.24 1.25 23.7M
2023-03-08 1.24 1.25 1.24 1.24 15.2M
2023-03-07 1.27 1.28 1.24 1.25 43.2M
2023-03-06 1.25 1.28 1.24 1.27 48.7M
2023-03-03 1.26 1.26 1.25 1.25 18.8M
2023-03-02 1.27 1.27 1.25 1.26 31.3M
2023-03-01 1.27 1.28 1.25 1.28 49.9M
2023-02-28 1.22 1.27 1.22 1.27 44.0M
2023-02-27 1.24 1.25 1.23 1.23 46.4M
2023-02-24 1.24 1.25 1.23 1.24 22.4M
2023-02-23 1.26 1.26 1.24 1.25 36.7M
2023-02-22 1.25 1.27 1.25 1.26 44.8M
2023-02-21 1.25 1.27 1.24 1.26 32.2M
2023-02-20 1.26 1.27 1.22 1.26 38.0M
2023-02-17 1.23 1.26 1.22 1.26 43.6M
2023-02-16 1.22 1.25 1.22 1.23 43.6M
2023-02-15 1.23 1.24 1.22 1.22 51.0M
2023-02-14 1.21 1.22 1.20 1.22 18.6M
2023-02-13 1.19 1.21 1.19 1.21 16.1M
2023-02-10 1.20 1.20 1.18 1.19 9.0M
2023-02-09 1.18 1.19 1.18 1.19 9.8M
2023-02-08 1.18 1.19 1.18 1.19 17.3M
2023-02-07 1.18 1.20 1.18 1.18 7.6M
2023-02-06 1.19 1.20 1.19 1.19 5.4M
2023-02-03 1.21 1.21 1.19 1.20 22.0M
2023-02-02 1.21 1.22 1.20 1.21 11.3M
2023-02-01 1.20 1.21 1.19 1.21 33.9M
2023-01-31 1.21 1.21 1.19 1.20 26.8M
2023-01-30 1.21 1.21 1.20 1.21 36.0M
2023-01-20 1.19 1.21 1.19 1.21 23.9M
2023-01-19 1.18 1.20 1.17 1.19 20.9M
2023-01-18 1.18 1.18 1.18 1.18 8.8M
2023-01-17 1.19 1.19 1.18 1.18 8.1M
2023-01-16 1.17 1.20 1.17 1.19 18.4M
2023-01-13 1.16 1.17 1.15 1.17 38.1M
2023-01-12 1.16 1.17 1.15 1.16 28.0M
2023-01-11 1.16 1.17 1.15 1.16 17.0M
2023-01-10 1.16 1.16 1.15 1.16 17.5M
2023-01-09 1.15 1.16 1.15 1.16 21.5M
2023-01-06 1.17 1.17 1.14 1.15 14.1M
2023-01-05 1.16 1.17 1.15 1.17 31.0M
2023-01-04 1.17 1.17 1.15 1.16 26.3M
2023-01-03 1.15 1.17 1.14 1.17 36.6M