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
2022-12-30 2.52 2.52 2.51 2.51 820.8M
2022-12-29 2.51 2.53 2.50 2.51 499.4M
2022-12-28 2.52 2.52 2.50 2.51 454.0M
2022-12-27 2.52 2.53 2.50 2.53 437.8M
2022-12-26 2.47 2.52 2.46 2.51 576.8M
2022-12-23 2.47 2.49 2.45 2.47 644.0M
2022-12-22 2.53 2.53 2.47 2.48 530.7M
2022-12-21 2.54 2.54 2.50 2.52 619.4M
2022-12-20 2.55 2.56 2.53 2.54 687.5M
2022-12-19 2.61 2.62 2.55 2.56 613.5M
2022-12-16 2.63 2.64 2.60 2.61 546.8M
2022-12-15 2.62 2.65 2.62 2.64 454.0M
2022-12-14 2.65 2.66 2.62 2.63 503.5M
2022-12-13 2.67 2.67 2.64 2.64 438.5M
2022-12-12 2.67 2.68 2.65 2.67 450.1M
2022-12-09 2.67 2.68 2.65 2.68 509.0M
2022-12-08 2.67 2.68 2.66 2.67 558.4M
2022-12-07 2.68 2.70 2.67 2.68 584.5M
2022-12-06 2.68 2.70 2.66 2.68 634.5M
2022-12-05 2.68 2.69 2.67 2.69 598.8M
2022-12-02 2.66 2.70 2.66 2.67 586.2M
2022-12-01 2.67 2.68 2.66 2.67 588.8M
2022-11-30 2.63 2.65 2.62 2.63 601.8M
2022-11-29 2.61 2.65 2.60 2.64 700.2M
2022-11-28 2.57 2.61 2.56 2.60 594.3M
2022-11-25 2.63 2.64 2.61 2.61 511.9M
2022-11-24 2.63 2.65 2.62 2.64 496.4M
2022-11-23 2.63 2.64 2.58 2.63 556.7M
2022-11-22 2.67 2.68 2.62 2.64 869.9M
2022-11-21 2.66 2.68 2.64 2.68 602.9M
2022-11-18 2.69 2.71 2.66 2.67 706.0M
2022-11-17 2.68 2.69 2.66 2.69 585.3M
2022-11-16 2.70 2.71 2.68 2.68 597.9M
2022-11-15 2.63 2.70 2.63 2.70 622.5M
2022-11-14 2.67 2.68 2.63 2.64 848.2M
2022-11-11 2.72 2.73 2.66 2.66 1,023.4M
2022-11-10 2.67 2.67 2.64 2.65 646.2M
2022-11-09 2.68 2.70 2.67 2.68 594.3M
2022-11-08 2.69 2.69 2.66 2.68 618.2M
2022-11-07 2.69 2.71 2.67 2.69 718.2M
2022-11-04 2.63 2.70 2.63 2.69 891.0M
2022-11-03 2.60 2.64 2.60 2.63 741.3M
2022-11-02 2.59 2.63 2.58 2.61 702.4M
2022-11-01 2.52 2.59 2.51 2.59 893.7M
2022-10-31 2.48 2.55 2.47 2.52 781.3M
2022-10-28 2.58 2.59 2.49 2.50 863.1M
2022-10-27 2.61 2.63 2.58 2.59 799.5M
2022-10-26 2.55 2.63 2.55 2.60 926.9M
2022-10-25 2.55 2.57 2.50 2.55 705.8M
2022-10-24 2.58 2.63 2.54 2.56 919.2M
2022-10-21 2.58 2.60 2.56 2.58 616.8M
2022-10-20 2.59 2.62 2.53 2.58 784.1M
2022-10-19 2.59 2.62 2.59 2.59 583.9M
2022-10-18 2.59 2.62 2.58 2.60 693.8M
2022-10-17 2.56 2.60 2.54 2.59 575.5M
2022-10-14 2.51 2.58 2.51 2.57 768.2M
2022-10-13 2.46 2.53 2.46 2.51 657.7M
2022-10-12 2.41 2.48 2.37 2.48 807.7M
2022-10-11 2.40 2.42 2.38 2.41 623.9M
2022-10-10 2.45 2.47 2.39 2.40 596.9M
2022-09-30 2.50 2.51 2.45 2.45 694.4M
2022-09-29 2.51 2.53 2.48 2.50 796.5M
2022-09-28 2.56 2.56 2.49 2.49 575.2M
2022-09-27 2.53 2.57 2.52 2.57 742.5M
2022-09-26 2.53 2.57 2.51 2.52 672.2M
2022-09-23 2.60 2.61 2.53 2.55 672.7M
2022-09-22 2.59 2.63 2.58 2.60 564.9M
2022-09-21 2.59 2.61 2.56 2.60 580.1M
2022-09-20 2.57 2.62 2.57 2.60 389.5M
2022-09-19 2.59 2.61 2.55 2.57 498.3M
2022-09-16 2.65 2.66 2.59 2.60 667.2M
2022-09-15 2.74 2.75 2.62 2.65 892.7M
2022-09-14 2.72 2.75 2.72 2.74 530.0M
2022-09-13 2.78 2.79 2.76 2.76 520.1M
2022-09-09 2.77 2.78 2.75 2.77 849.1M
2022-09-08 2.79 2.80 2.76 2.77 509.1M
2022-09-07 2.77 2.80 2.76 2.79 464.0M
2022-09-06 2.72 2.77 2.72 2.77 550.4M
2022-09-05 2.70 2.74 2.70 2.72 658.4M
2022-09-02 2.70 2.73 2.69 2.71 572.5M
2022-09-01 2.70 2.73 2.68 2.70 640.7M
2022-08-31 2.79 2.80 2.70 2.71 760.8M
2022-08-30 2.81 2.82 2.79 2.80 532.2M
2022-08-29 2.76 2.82 2.76 2.82 512.6M
2022-08-26 2.81 2.84 2.79 2.80 498.4M
2022-08-25 2.82 2.83 2.78 2.82 580.6M
2022-08-24 2.93 2.93 2.82 2.83 662.6M
2022-08-23 2.91 2.93 2.91 2.93 747.9M
2022-08-22 2.89 2.93 2.87 2.92 735.3M
2022-08-19 2.94 2.96 2.90 2.90 595.7M
2022-08-18 2.94 2.96 2.93 2.95 649.3M
2022-08-17 2.94 2.95 2.92 2.94 561.2M
2022-08-16 2.92 2.95 2.91 2.93 619.1M
2022-08-15 2.89 2.93 2.89 2.92 482.9M
2022-08-12 2.93 2.93 2.90 2.90 689.1M
2022-08-11 2.89 2.93 2.89 2.93 779.2M
2022-08-10 2.88 2.90 2.87 2.89 470.8M
2022-08-09 2.87 2.89 2.86 2.89 414.1M
2022-08-08 2.82 2.88 2.82 2.87 557.1M
2022-08-05 2.78 2.85 2.78 2.85 933.8M
2022-08-04 2.78 2.80 2.74 2.79 1,050.1M
2022-08-03 2.80 2.84 2.76 2.77 932.3M
2022-08-02 2.85 2.85 2.75 2.81 1,013.6M
2022-08-01 2.85 2.88 2.82 2.88 735.5M
2022-07-29 2.87 2.89 2.85 2.86 712.5M
2022-07-28 2.86 2.89 2.85 2.87 616.4M
2022-07-27 2.82 2.86 2.81 2.85 445.1M
2022-07-26 2.78 2.83 2.77 2.82 510.9M
2022-07-25 2.82 2.84 2.78 2.78 528.0M
2022-07-22 2.84 2.86 2.79 2.82 791.5M
2022-07-21 2.86 2.87 2.84 2.84 405.6M
2022-07-20 2.82 2.86 2.82 2.86 159.6M
2022-07-19 2.81 2.83 2.78 2.82 134.0M
2022-07-18 2.77 2.80 2.75 2.79 62.6M
2022-07-15 2.78 2.80 2.76 2.76 47.6M
2022-07-14 2.75 2.79 2.73 2.78 40.1M
2022-07-13 2.71 2.75 2.71 2.75 48.6M
2022-07-12 2.77 2.78 2.72 2.73 69.2M
2022-07-11 2.82 2.82 2.75 2.78 58.2M
2022-07-08 2.82 2.84 2.81 2.82 49.8M
2022-07-07 2.78 2.84 2.78 2.82 82.3M
2022-07-06 2.82 2.83 2.77 2.79 52.7M
2022-07-05 2.84 2.86 2.80 2.83 48.1M
2022-07-04 2.81 2.85 2.78 2.85 38.2M
2022-07-01 2.81 2.83 2.80 2.81 49.5M
2022-06-30 2.78 2.82 2.78 2.81 37.9M
2022-06-29 2.85 2.85 2.78 2.78 39.7M
2022-06-28 2.81 2.85 2.80 2.85 29.0M
2022-06-27 2.79 2.82 2.79 2.81 27.9M
2022-06-24 2.75 2.79 2.75 2.78 95.7M
2022-06-23 2.70 2.75 2.67 2.75 16.3M
2022-06-22 2.72 2.74 2.68 2.70 20.2M
2022-06-21 2.75 2.75 2.70 2.71 28.3M
2022-06-20 2.73 2.76 2.72 2.75 28.6M
2022-06-17 2.68 2.72 2.66 2.72 20.4M
2022-06-16 2.66 2.71 2.66 2.69 19.2M
2022-06-15 2.68 2.71 2.66 2.66 26.8M
2022-06-14 2.64 2.68 2.59 2.68 22.3M
2022-06-13 2.64 2.68 2.64 2.68 13.0M
2022-06-10 2.61 2.66 2.58 2.66 15.1M
2022-06-09 2.64 2.64 2.59 2.61 18.9M
2022-06-08 2.64 2.67 2.59 2.64 18.7M
2022-06-07 2.64 2.65 2.62 2.64 14.9M
2022-06-06 2.57 2.65 2.57 2.64 18.7M
2022-06-02 2.55 2.59 2.54 2.58 20.0M
2022-06-01 2.54 2.57 2.53 2.56 37.3M
2022-05-31 2.51 2.55 2.49 2.55 19.6M
2022-05-30 2.49 2.51 2.47 2.51 17.1M
2022-05-27 2.49 2.51 2.46 2.48 18.9M
2022-05-26 2.48 2.50 2.43 2.49 15.8M
2022-05-25 2.43 2.48 2.43 2.48 14.7M
2022-05-24 2.54 2.54 2.43 2.44 19.9M
2022-05-23 2.51 2.54 2.50 2.54 15.4M
2022-05-20 2.47 2.51 2.46 2.50 15.5M
2022-05-19 2.43 2.47 2.40 2.47 21.1M
2022-05-18 2.45 2.48 2.43 2.45 18.8M
2022-05-17 2.44 2.45 2.40 2.45 14.7M
2022-05-16 2.43 2.49 2.42 2.44 20.0M
2022-05-13 2.45 2.45 2.40 2.43 17.8M
2022-05-12 2.39 2.43 2.38 2.41 18.8M
2022-05-11 2.37 2.46 2.37 2.40 21.2M
2022-05-10 2.32 2.38 2.29 2.37 17.2M
2022-05-09 2.31 2.34 2.30 2.34 22.6M
2022-05-06 2.28 2.32 2.24 2.30 20.3M
2022-05-05 2.28 2.35 2.27 2.33 15.5M
2022-04-29 2.19 2.30 2.19 2.29 22.5M
2022-04-28 2.18 2.22 2.17 2.19 23.6M
2022-04-27 2.09 2.22 2.07 2.21 21.8M
2022-04-26 2.16 2.19 2.10 2.12 24.1M
2022-04-25 2.32 2.32 2.18 2.18 24.3M
2022-04-22 2.37 2.38 2.33 2.35 19.5M
2022-04-21 2.48 2.48 2.37 2.38 19.0M
2022-04-20 2.52 2.53 2.47 2.48 16.2M
2022-04-19 2.52 2.54 2.51 2.52 16.0M
2022-04-18 2.47 2.52 2.45 2.52 19.4M
2022-04-15 2.53 2.53 2.48 2.50 20.2M
2022-04-14 2.53 2.55 2.51 2.53 13.6M
2022-04-13 2.56 2.56 2.51 2.51 13.9M
2022-04-12 2.52 2.56 2.50 2.56 13.1M
2022-04-11 2.62 2.62 2.51 2.52 12.0M
2022-04-08 2.64 2.65 2.59 2.63 18.2M
2022-04-07 2.69 2.70 2.64 2.65 14.0M
2022-04-06 2.70 2.70 2.67 2.70 11.2M
2022-04-01 2.68 2.71 2.67 2.70 11.9M
2022-03-31 2.73 2.73 2.69 2.70 13.5M
2022-03-30 2.70 2.73 2.69 2.73 12.0M
2022-03-29 2.70 2.71 2.67 2.69 13.9M
2022-03-28 2.71 2.73 2.67 2.70 11.6M
2022-03-25 2.75 2.77 2.72 2.72 13.3M
2022-03-24 2.76 2.77 2.73 2.76 11.5M
2022-03-23 2.77 2.78 2.75 2.78 20.4M
2022-03-22 2.76 2.78 2.75 2.76 15.2M
2022-03-21 2.74 2.78 2.73 2.77 18.5M
2022-03-18 2.70 2.75 2.70 2.74 13.5M
2022-03-17 2.70 2.76 2.69 2.71 23.1M
2022-03-16 2.62 2.68 2.52 2.67 15.6M
2022-03-15 2.71 2.71 2.59 2.59 16.2M
2022-03-14 2.77 2.79 2.71 2.71 14.8M
2022-03-11 2.73 2.80 2.71 2.79 13.5M
2022-03-10 2.79 2.80 2.75 2.78 15.8M
2022-03-09 2.76 2.76 2.60 2.72 16.5M
2022-03-08 2.83 2.84 2.73 2.75 15.9M
2022-03-07 2.88 2.89 2.81 2.83 15.7M
2022-03-04 2.90 2.93 2.88 2.89 14.2M
2022-03-03 2.95 2.98 2.92 2.93 13.1M
2022-03-02 2.94 2.96 2.93 2.95 14.1M
2022-03-01 2.98 2.98 2.94 2.97 12.0M
2022-02-28 2.93 2.97 2.91 2.97 13.1M
2022-02-25 2.93 2.97 2.93 2.94 13.1M
2022-02-24 2.95 2.98 2.87 2.91 15.8M
2022-02-23 2.91 2.97 2.91 2.97 10.4M
2022-02-22 2.92 2.92 2.88 2.91 12.7M
2022-02-21 2.90 2.93 2.89 2.93 14.2M
2022-02-18 2.87 2.90 2.85 2.89 11.9M
2022-02-17 2.86 2.90 2.84 2.88 13.8M
2022-02-16 2.86 2.87 2.84 2.86 15.9M
2022-02-15 2.79 2.84 2.79 2.84 15.8M
2022-02-14 2.78 2.83 2.78 2.80 13.7M
2022-02-11 2.86 2.86 2.80 2.81 15.5M
2022-02-10 2.88 2.88 2.84 2.87 17.8M
2022-02-09 2.83 2.89 2.81 2.87 17.3M
2022-02-08 2.82 2.83 2.77 2.83 16.2M
2022-02-07 2.84 2.84 2.81 2.82 13.2M
2022-01-28 2.79 2.83 2.74 2.79 16.5M
2022-01-27 2.86 2.87 2.78 2.78 13.2M
2022-01-26 2.85 2.88 2.82 2.86 11.5M
2022-01-25 2.93 2.96 2.84 2.86 16.6M
2022-01-24 2.94 2.97 2.92 2.96 12.1M
2022-01-21 2.98 2.98 2.94 2.94 15.6M
2022-01-20 3.04 3.05 2.98 2.99 22.7M
2022-01-19 3.08 3.08 3.03 3.05 22.3M
2022-01-18 3.11 3.11 3.08 3.09 19.9M
2022-01-17 3.04 3.11 3.04 3.11 25.9M
2022-01-14 3.05 3.07 3.03 3.05 45.3M
2022-01-13 3.11 3.11 3.05 3.05 17.8M
2022-01-12 3.05 3.11 3.05 3.11 14.9M
2022-01-11 3.08 3.10 3.04 3.05 14.3M
2022-01-10 3.06 3.09 3.04 3.08 14.8M
2022-01-07 3.13 3.14 3.06 3.06 15.2M
2022-01-06 3.09 3.13 3.07 3.13 29.0M
2022-01-05 3.18 3.18 3.08 3.10 27.1M
2022-01-04 3.20 3.21 3.16 3.19 19.2M