ChinaAMC CSI 1000 ETF (159845)

159845
🏛️ China →
3.05
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
2021-12-31 3.17 3.19 3.16 3.19 12.6M
2021-12-30 3.13 3.17 3.13 3.16 10.2M
2021-12-29 3.14 3.14 3.12 3.13 12.6M
2021-12-28 3.10 3.13 3.10 3.13 11.8M
2021-12-27 3.11 3.12 3.09 3.10 11.0M
2021-12-24 3.18 3.18 3.10 3.11 29.4M
2021-12-23 3.15 3.17 3.15 3.17 22.0M
2021-12-22 3.12 3.17 3.12 3.16 23.9M
2021-12-21 3.10 3.13 3.09 3.13 17.2M
2021-12-20 3.13 3.16 3.09 3.10 15.9M
2021-12-17 3.18 3.18 3.15 3.15 16.0M
2021-12-16 3.18 3.19 3.17 3.19 14.2M
2021-12-15 3.17 3.20 3.16 3.18 15.9M
2021-12-14 3.17 3.19 3.16 3.18 9.8M
2021-12-13 3.17 3.19 3.16 3.17 14.3M
2021-12-10 3.15 3.17 3.14 3.17 12.5M
2021-12-09 3.14 3.16 3.14 3.16 17.8M
2021-12-08 3.11 3.16 3.10 3.15 15.5M
2021-12-07 3.16 3.16 3.07 3.09 28.0M
2021-12-06 3.19 3.19 3.14 3.14 27.2M
2021-12-03 3.17 3.19 3.16 3.19 16.9M
2021-12-02 3.20 3.20 3.16 3.17 17.0M
2021-12-01 3.21 3.21 3.18 3.21 16.2M
2021-11-30 3.19 3.22 3.16 3.21 18.4M
2021-11-29 3.13 3.19 3.12 3.19 18.4M
2021-11-26 3.13 3.16 3.13 3.16 16.5M
2021-11-25 3.14 3.16 3.14 3.14 14.7M
2021-11-24 3.15 3.17 3.14 3.15 20.2M
2021-11-23 3.16 3.17 3.15 3.16 12.1M
2021-11-22 3.11 3.16 3.11 3.16 21.2M
2021-11-19 3.06 3.11 3.06 3.11 19.2M
2021-11-18 3.08 3.09 3.05 3.07 14.2M
2021-11-17 3.01 3.08 3.01 3.08 10.2M
2021-11-16 3.05 3.05 3.01 3.01 9.5M
2021-11-15 3.08 3.08 3.04 3.04 28.4M
2021-11-12 3.01 3.06 3.01 3.06 16.0M
2021-11-11 2.98 3.01 2.98 3.01 7.9M
2021-11-10 2.98 2.99 2.94 2.99 12.6M
2021-11-09 2.94 2.98 2.94 2.98 9.8M
2021-11-08 2.93 2.94 2.91 2.94 10.9M
2021-11-05 2.96 2.97 2.93 2.93 15.1M
2021-11-04 2.93 2.97 2.93 2.97 7.9M
2021-11-03 2.92 2.93 2.90 2.93 11.2M
2021-11-02 2.95 2.97 2.89 2.92 14.5M
2021-11-01 2.92 2.97 2.91 2.95 11.3M
2021-10-29 2.88 2.93 2.87 2.93 12.7M
2021-10-28 2.95 2.95 2.87 2.89 12.3M
2021-10-27 2.98 2.98 2.93 2.95 16.6M
2021-10-26 2.99 3.01 2.97 2.98 10.9M
2021-10-25 2.95 2.99 2.95 2.99 15.2M
2021-10-22 2.97 2.99 2.95 2.95 19.9M
2021-10-21 2.98 2.99 2.97 2.97 12.5M
2021-10-20 2.96 3.00 2.95 2.98 14.3M
2021-10-19 2.94 2.98 2.93 2.97 15.0M
2021-10-18 2.92 2.95 2.90 2.95 14.9M
2021-10-15 2.91 2.92 2.89 2.92 16.4M
2021-10-14 2.88 2.92 2.87 2.91 15.5M
2021-10-13 2.85 2.89 2.83 2.89 37.2M
2021-10-12 2.90 2.92 2.82 2.85 24.7M
2021-10-11 2.94 2.95 2.91 2.92 19.3M
2021-10-08 2.96 2.98 2.92 2.94 23.7M
2021-09-30 2.85 2.94 2.85 2.93 23.4M
2021-09-29 2.93 2.93 2.85 2.86 24.8M
2021-09-28 2.96 2.97 2.94 2.95 21.4M
2021-09-27 3.04 3.06 2.93 2.96 28.1M
2021-09-24 3.10 3.10 3.05 3.05 21.4M
2021-09-23 3.09 3.11 3.09 3.10 20.6M
2021-09-22 3.03 3.09 3.03 3.08 35.5M
2021-09-17 3.05 3.09 3.01 3.07 20.9M
2021-09-16 3.17 3.17 3.07 3.08 18.4M
2021-09-15 3.13 3.17 3.12 3.17 20.6M
2021-09-14 3.14 3.19 3.12 3.14 22.6M
2021-09-13 3.14 3.16 3.12 3.14 13.8M
2021-09-10 3.13 3.15 3.10 3.14 13.9M
2021-09-09 3.11 3.14 3.11 3.13 12.5M
2021-09-08 3.12 3.14 3.11 3.13 14.8M
2021-09-07 3.06 3.12 3.05 3.12 15.2M
2021-09-06 3.01 3.06 2.98 3.06 18.9M
2021-09-03 3.08 3.09 2.99 3.01 21.4M
2021-09-02 3.01 3.05 2.99 3.05 18.7M
2021-09-01 3.06 3.07 2.97 3.01 21.7M
2021-08-31 3.05 3.06 3.03 3.06 15.7M
2021-08-30 3.05 3.09 3.05 3.06 19.5M
2021-08-27 3.02 3.05 3.00 3.05 13.4M
2021-08-26 3.08 3.08 3.04 3.04 16.6M
2021-08-25 3.06 3.08 3.04 3.08 13.4M
2021-08-24 3.03 3.06 3.02 3.06 17.3M
2021-08-23 2.96 3.04 2.95 3.03 12.4M
2021-08-20 2.95 2.97 2.92 2.96 16.6M
2021-08-19 2.92 2.98 2.90 2.96 17.3M
2021-08-18 2.92 2.95 2.90 2.94 19.2M
2021-08-17 2.99 3.00 2.90 2.92 18.1M
2021-08-16 3.03 3.03 2.98 2.99 13.6M
2021-08-13 3.03 3.06 3.01 3.03 18.0M
2021-08-12 3.01 3.04 3.00 3.03 17.2M
2021-08-11 2.98 3.01 2.96 3.01 13.9M
2021-08-10 2.95 2.98 2.95 2.98 15.9M
2021-08-09 2.95 2.96 2.92 2.95 15.2M
2021-08-06 2.95 2.96 2.93 2.95 13.5M
2021-08-05 2.95 2.96 2.92 2.95 15.6M
2021-08-04 2.89 2.95 2.89 2.95 17.2M
2021-08-03 2.91 2.93 2.88 2.89 16.2M
2021-08-02 2.89 2.93 2.87 2.93 14.3M
2021-07-30 2.84 2.87 2.82 2.87 19.2M
2021-07-29 2.76 2.85 2.76 2.84 20.1M
2021-07-28 2.76 2.81 2.67 2.74 25.9M
2021-07-27 2.87 2.90 2.81 2.81 20.4M
2021-07-26 2.91 2.92 2.82 2.88 19.1M
2021-07-23 2.92 2.94 2.89 2.91 25.0M
2021-07-22 2.90 2.93 2.89 2.93 16.1M
2021-07-21 2.85 2.92 2.85 2.91 19.8M
2021-07-20 2.82 2.85 2.81 2.85 17.2M
2021-07-19 2.84 2.85 2.82 2.83 17.4M
2021-07-16 2.83 2.87 2.83 2.84 19.8M
2021-07-15 2.85 2.85 2.79 2.84 17.4M
2021-07-14 2.88 2.88 2.84 2.85 20.2M
2021-07-13 2.86 2.88 2.85 2.88 17.0M
2021-07-12 2.80 2.87 2.80 2.87 16.4M
2021-07-09 2.79 2.82 2.75 2.81 15.7M
2021-07-08 2.79 2.80 2.78 2.79 20.0M
2021-07-07 2.73 2.78 2.71 2.78 19.6M
2021-07-06 2.73 2.76 2.70 2.74 22.2M
2021-07-05 2.70 2.74 2.70 2.73 16.6M
2021-07-02 2.72 2.72 2.70 2.71 14.6M
2021-07-01 2.77 2.77 2.72 2.73 17.6M
2021-06-30 2.74 2.77 2.74 2.77 15.5M
2021-06-29 2.75 2.76 2.73 2.74 16.8M
2021-06-28 2.75 2.76 2.73 2.76 17.1M
2021-06-25 2.73 2.74 2.71 2.74 21.4M
2021-06-24 2.75 2.76 2.72 2.73 19.5M
2021-06-23 2.73 2.76 2.72 2.75 17.4M
2021-06-22 2.71 2.81 2.71 2.73 18.8M
2021-06-21 2.65 2.71 2.65 2.71 17.8M
2021-06-18 2.66 2.67 2.64 2.67 20.3M
2021-06-17 2.60 2.65 2.60 2.65 21.3M
2021-06-16 2.65 2.65 2.59 2.60 19.5M
2021-06-15 2.67 2.67 2.64 2.65 21.3M
2021-06-11 2.69 2.69 2.67 2.67 18.7M
2021-06-10 2.65 2.69 2.64 2.69 19.8M
2021-06-09 2.63 2.65 2.63 2.65 19.6M
2021-06-08 2.67 2.68 2.64 2.65 18.8M
2021-06-07 2.63 2.67 2.63 2.67 21.0M
2021-06-04 2.62 2.64 2.60 2.64 22.9M
2021-06-03 2.61 2.64 2.61 2.62 21.7M
2021-06-02 2.65 2.65 2.62 2.62 20.9M
2021-06-01 2.63 2.66 2.62 2.65 21.5M
2021-05-31 2.59 2.63 2.59 2.63 21.1M
2021-05-28 2.59 2.60 2.58 2.59 24.4M
2021-05-27 2.57 2.59 2.56 2.59 19.7M
2021-05-26 2.55 2.57 2.54 2.57 19.6M
2021-05-25 2.52 2.55 2.52 2.54 19.7M
2021-05-24 2.49 2.52 2.49 2.52 20.4M
2021-05-21 2.50 2.51 2.49 2.49 19.4M
2021-05-20 2.50 2.50 2.48 2.49 23.6M
2021-05-19 2.49 2.50 2.48 2.50 23.6M
2021-05-18 2.48 2.49 2.47 2.49 19.3M
2021-05-17 2.48 2.49 2.47 2.48 23.7M
2021-05-14 2.45 2.49 2.45 2.48 22.6M
2021-05-13 2.45 2.47 2.44 2.45 19.5M
2021-05-12 2.43 2.47 2.42 2.47 21.6M
2021-05-11 2.42 2.44 2.40 2.44 21.3M
2021-05-10 2.43 2.44 2.42 2.42 21.0M
2021-05-07 2.46 2.46 2.43 2.43 18.5M
2021-05-06 2.45 2.46 2.43 2.46 20.6M
2021-04-30 2.45 2.45 2.43 2.45 21.8M
2021-04-29 2.46 2.47 2.45 2.46 18.7M
2021-04-28 2.45 2.47 2.44 2.46 21.3M
2021-04-27 2.47 2.47 2.43 2.45 20.6M
2021-04-26 2.48 2.50 2.46 2.47 19.0M
2021-04-23 2.48 2.48 2.46 2.48 20.1M
2021-04-22 2.48 2.48 2.47 2.48 21.4M
2021-04-21 2.47 2.48 2.45 2.47 19.3M
2021-04-20 2.47 2.49 2.45 2.48 18.9M
2021-04-19 2.43 2.48 2.43 2.48 18.9M
2021-04-16 2.41 2.44 2.41 2.44 14.2M
2021-04-15 2.41 2.41 2.40 2.41 14.9M
2021-04-14 2.38 2.42 2.38 2.42 17.7M
2021-04-13 2.40 2.40 2.38 2.38 13.0M
2021-04-12 2.46 2.46 2.40 2.40 18.4M
2021-04-09 2.46 2.46 2.44 2.45 12.2M
2021-04-08 2.46 2.47 2.44 2.45 12.8M
2021-04-07 2.46 2.46 2.44 2.45 10.6M
2021-04-06 2.45 2.46 2.42 2.46 16.7M
2021-04-02 2.43 2.45 2.42 2.43 16.6M
2021-04-01 2.41 2.43 2.41 2.43 23.2M
2021-03-31 2.40 2.41 2.39 2.40 33.7M