ChinaAMC CSI cloud computing and big data theme ETF (516630)

516630
🏛️ China →
1.62
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
2024-12-31 1.12 1.12 1.07 1.07 9.0M
2024-12-30 1.12 1.12 1.10 1.11 6.2M
2024-12-27 1.13 1.14 1.11 1.11 8.7M
2024-12-26 1.10 1.13 1.10 1.13 8.0M
2024-12-25 1.11 1.11 1.09 1.10 5.9M
2024-12-24 1.11 1.13 1.09 1.11 6.9M
2024-12-23 1.14 1.15 1.10 1.11 7.4M
2024-12-20 1.13 1.15 1.12 1.14 8.1M
2024-12-19 1.09 1.14 1.08 1.13 9.7M
2024-12-18 1.09 1.11 1.07 1.10 6.8M
2024-12-17 1.09 1.11 1.08 1.08 7.0M
2024-12-16 1.12 1.12 1.09 1.10 10.8M
2024-12-13 1.13 1.14 1.11 1.12 8.4M
2024-12-12 1.13 1.14 1.12 1.14 10.4M
2024-12-11 1.12 1.13 1.11 1.13 7.7M
2024-12-10 1.14 1.18 1.12 1.13 14.1M
2024-12-09 1.12 1.13 1.10 1.11 9.0M
2024-12-06 1.12 1.14 1.10 1.12 10.6M
2024-12-05 1.09 1.12 1.09 1.11 8.3M
2024-12-04 1.10 1.11 1.09 1.09 9.8M
2024-12-03 1.13 1.13 1.10 1.11 8.0M
2024-12-02 1.12 1.13 1.11 1.13 7.1M
2024-11-29 1.08 1.12 1.07 1.11 10.0M
2024-11-28 1.10 1.11 1.08 1.08 9.5M
2024-11-27 1.05 1.09 1.03 1.09 9.4M
2024-11-26 1.07 1.09 1.06 1.06 7.1M
2024-11-25 1.09 1.10 1.05 1.08 15.8M
2024-11-22 1.13 1.15 1.09 1.09 20.4M
2024-11-21 1.12 1.14 1.11 1.13 17.2M
2024-11-20 1.11 1.14 1.09 1.13 15.1M
2024-11-19 1.08 1.10 1.05 1.10 15.6M
2024-11-18 1.13 1.14 1.06 1.07 15.8M
2024-11-15 1.16 1.20 1.13 1.14 11.5M
2024-11-14 1.23 1.23 1.17 1.18 13.3M
2024-11-13 1.20 1.23 1.19 1.23 13.1M
2024-11-12 1.23 1.23 1.18 1.20 13.6M
2024-11-11 1.16 1.24 1.16 1.23 17.3M
2024-11-08 1.15 1.19 1.15 1.16 22.8M
2024-11-07 1.10 1.14 1.08 1.14 21.2M
2024-11-06 1.11 1.12 1.09 1.10 13.1M
2024-11-05 1.04 1.10 1.04 1.10 16.8M
2024-11-04 1.02 1.04 1.02 1.04 8.2M
2024-11-01 1.05 1.07 1.02 1.02 12.9M
2024-10-31 1.06 1.09 1.05 1.07 11.5M
2024-10-30 1.04 1.06 1.03 1.06 17.5M
2024-10-29 1.04 1.07 1.03 1.04 13.2M
2024-10-28 1.04 1.04 1.02 1.04 6.4M
2024-10-25 1.03 1.05 1.02 1.04 13.3M
2024-10-24 1.03 1.03 1.02 1.03 8.3M
2024-10-23 1.04 1.06 1.02 1.03 9.9M
2024-10-22 1.06 1.06 1.03 1.04 13.1M
2024-10-21 1.04 1.08 1.03 1.06 18.2M
2024-10-18 0.99 1.07 0.96 1.04 24.8M
2024-10-17 0.98 1.01 0.98 0.99 12.4M
2024-10-16 0.96 0.99 0.96 0.97 11.2M
2024-10-15 0.99 1.04 0.98 0.98 19.4M
2024-10-14 0.95 1.00 0.92 0.99 9.7M
2024-10-11 0.97 0.99 0.94 0.95 18.8M
2024-10-10 1.04 1.06 0.98 0.99 19.2M
2024-10-09 1.09 1.11 0.99 1.03 32.6M
2024-10-08 1.02 1.02 1.02 1.02 7.2M
2024-09-30 0.89 0.93 0.89 0.93 15.6M
2024-09-27 0.80 0.84 0.80 0.84 11.5M
2024-09-26 0.76 0.79 0.75 0.79 10.2M
2024-09-25 0.75 0.78 0.75 0.76 9.1M
2024-09-24 0.72 0.75 0.72 0.75 10.7M
2024-09-23 0.73 0.73 0.72 0.72 6.2M
2024-09-20 0.72 0.73 0.72 0.72 11.5M
2024-09-19 0.71 0.72 0.70 0.72 10.8M
2024-09-18 0.71 0.71 0.69 0.70 5.6M
2024-09-13 0.71 0.71 0.71 0.71 5.4M
2024-09-12 0.72 0.72 0.71 0.71 8.4M
2024-09-11 0.71 0.71 0.70 0.71 19.3M
2024-09-10 0.69 0.71 0.68 0.70 9.5M
2024-09-09 0.70 0.70 0.68 0.69 3.2M
2024-09-06 0.71 0.71 0.69 0.69 5.1M
2024-09-05 0.70 0.71 0.70 0.71 4.2M
2024-09-04 0.70 0.70 0.69 0.70 2.6M
2024-09-03 0.70 0.70 0.69 0.70 6.4M
2024-09-02 0.72 0.72 0.69 0.69 6.0M
2024-08-30 0.70 0.72 0.70 0.72 11.0M
2024-08-29 0.69 0.70 0.68 0.70 7.4M
2024-08-28 0.70 0.70 0.68 0.69 5.5M
2024-08-27 0.71 0.71 0.69 0.69 4.2M
2024-08-26 0.71 0.71 0.70 0.70 4.0M
2024-08-23 0.70 0.71 0.70 0.70 5.8M
2024-08-22 0.71 0.72 0.70 0.70 7.6M
2024-08-21 0.72 0.72 0.71 0.71 2.5M
2024-08-20 0.73 0.73 0.71 0.72 6.6M
2024-08-19 0.72 0.74 0.72 0.73 5.1M
2024-08-16 0.73 0.73 0.72 0.72 4.7M
2024-08-15 0.72 0.73 0.71 0.72 5.0M
2024-08-14 0.73 0.73 0.72 0.72 2.4M
2024-08-13 0.72 0.72 0.71 0.72 2.5M
2024-08-12 0.73 0.73 0.71 0.72 4.5M
2024-08-09 0.73 0.74 0.73 0.73 3.6M
2024-08-08 0.73 0.74 0.72 0.73 5.1M
2024-08-07 0.74 0.75 0.74 0.74 5.6M
2024-08-06 0.74 0.75 0.73 0.74 4.8M
2024-08-05 0.76 0.76 0.73 0.73 9.8M
2024-08-02 0.78 0.78 0.76 0.76 6.0M
2024-08-01 0.79 0.79 0.78 0.78 6.0M
2024-07-31 0.75 0.79 0.75 0.79 8.3M
2024-07-30 0.75 0.76 0.75 0.76 5.7M
2024-07-29 0.76 0.76 0.75 0.76 5.0M
2024-07-26 0.75 0.76 0.75 0.76 5.0M
2024-07-25 0.76 0.76 0.75 0.75 7.6M
2024-07-24 0.77 0.77 0.76 0.76 8.7M
2024-07-23 0.79 0.79 0.77 0.77 7.4M
2024-07-22 0.78 0.79 0.78 0.79 9.8M
2024-07-19 0.77 0.78 0.77 0.78 13.7M
2024-07-18 0.77 0.77 0.75 0.77 10.7M
2024-07-17 0.78 0.79 0.77 0.78 10.2M
2024-07-16 0.76 0.78 0.76 0.78 9.6M
2024-07-15 0.78 0.78 0.76 0.76 8.3M
2024-07-12 0.78 0.78 0.77 0.78 8.5M
2024-07-11 0.78 0.79 0.78 0.79 9.4M
2024-07-10 0.77 0.78 0.77 0.78 10.9M
2024-07-09 0.76 0.78 0.75 0.78 12.9M
2024-07-08 0.78 0.78 0.76 0.76 10.0M
2024-07-05 0.77 0.78 0.77 0.78 11.2M
2024-07-04 0.80 0.80 0.77 0.77 11.3M
2024-07-03 0.81 0.81 0.79 0.79 11.7M
2024-07-02 0.81 0.82 0.80 0.81 10.0M
2024-07-01 0.80 0.81 0.79 0.80 10.8M
2024-06-28 0.81 0.82 0.80 0.80 12.2M
2024-06-27 0.82 0.82 0.81 0.81 11.3M
2024-06-26 0.79 0.83 0.79 0.83 14.0M
2024-06-25 0.81 0.81 0.78 0.79 13.9M
2024-06-24 0.83 0.83 0.81 0.81 10.0M
2024-06-21 0.82 0.84 0.82 0.83 10.9M
2024-06-20 0.85 0.85 0.83 0.83 12.2M
2024-06-19 0.86 0.86 0.85 0.85 9.9M
2024-06-18 0.84 0.87 0.84 0.86 18.1M
2024-06-17 0.85 0.85 0.84 0.84 8.7M
2024-06-14 0.83 0.86 0.82 0.85 14.7M
2024-06-13 0.82 0.83 0.82 0.83 13.5M
2024-06-12 0.81 0.82 0.81 0.82 10.8M
2024-06-11 0.80 0.81 0.79 0.81 10.3M
2024-06-07 0.81 0.82 0.80 0.80 14.3M
2024-06-06 0.83 0.83 0.81 0.81 13.3M
2024-06-05 0.82 0.83 0.82 0.82 9.7M
2024-06-04 0.82 0.83 0.81 0.83 11.1M
2024-06-03 0.81 0.83 0.81 0.82 8.9M
2024-05-31 0.80 0.82 0.80 0.81 10.4M
2024-05-30 0.80 0.81 0.79 0.80 13.3M
2024-05-29 0.81 0.82 0.80 0.81 8.4M
2024-05-28 0.82 0.83 0.81 0.81 10.1M
2024-05-27 0.82 0.83 0.81 0.83 11.2M
2024-05-24 0.85 0.85 0.82 0.82 13.5M
2024-05-23 0.87 0.88 0.84 0.84 14.6M
2024-05-22 0.86 0.86 0.85 0.86 11.6M
2024-05-21 0.87 0.87 0.86 0.86 9.6M
2024-05-20 0.85 0.87 0.84 0.87 14.1M
2024-05-17 0.84 0.85 0.83 0.85 11.2M
2024-05-16 0.83 0.85 0.83 0.84 15.8M
2024-05-15 0.84 0.84 0.83 0.83 9.9M
2024-05-14 0.84 0.85 0.83 0.84 11.1M
2024-05-13 0.84 0.85 0.83 0.84 11.8M
2024-05-10 0.86 0.86 0.84 0.85 12.7M
2024-05-09 0.85 0.86 0.85 0.86 12.0M
2024-05-08 0.87 0.87 0.85 0.85 10.8M
2024-05-07 0.89 0.90 0.87 0.87 15.5M
2024-05-06 0.90 0.91 0.88 0.89 15.8M
2024-04-30 0.89 0.90 0.87 0.88 13.2M
2024-04-29 0.88 0.90 0.87 0.89 23.6M
2024-04-26 0.84 0.87 0.84 0.87 21.3M
2024-04-25 0.84 0.84 0.83 0.83 12.1M
2024-04-24 0.80 0.84 0.80 0.84 19.0M
2024-04-23 0.80 0.81 0.80 0.80 9.2M
2024-04-22 0.81 0.81 0.73 0.81 10.2M
2024-04-19 0.83 0.84 0.81 0.82 10.5M
2024-04-18 0.84 0.85 0.83 0.84 15.2M
2024-04-17 0.82 0.84 0.82 0.84 17.8M
2024-04-16 0.83 0.84 0.81 0.81 14.4M
2024-04-15 0.83 0.85 0.82 0.83 16.1M
2024-04-12 0.83 0.85 0.83 0.83 15.9M
2024-04-11 0.82 0.85 0.82 0.83 16.3M
2024-04-10 0.85 0.85 0.82 0.83 13.3M
2024-04-09 0.84 0.85 0.83 0.85 14.2M
2024-04-08 0.85 0.86 0.84 0.84 14.1M
2024-04-03 0.88 0.88 0.85 0.85 17.1M
2024-04-02 0.89 0.90 0.87 0.88 15.6M
2024-04-01 0.88 0.90 0.87 0.90 17.3M
2024-03-29 0.88 0.88 0.86 0.88 19.4M
2024-03-28 0.84 0.89 0.84 0.89 25.8M
2024-03-27 0.89 0.89 0.85 0.85 18.8M
2024-03-26 0.92 0.93 0.89 0.89 23.3M
2024-03-25 0.95 0.95 0.92 0.92 20.3M
2024-03-22 0.95 0.96 0.93 0.95 23.7M
2024-03-21 0.95 0.97 0.95 0.95 21.5M
2024-03-20 0.93 0.95 0.93 0.95 22.2M
2024-03-19 0.94 0.95 0.93 0.93 17.5M
2024-03-18 0.93 0.95 0.93 0.95 24.1M
2024-03-15 0.91 0.93 0.90 0.92 18.5M
2024-03-14 0.91 0.92 0.90 0.91 18.3M
2024-03-13 0.93 0.94 0.91 0.92 25.6M
2024-03-12 0.93 0.93 0.90 0.91 18.4M
2024-03-11 0.89 0.92 0.89 0.92 25.2M
2024-03-08 0.91 0.92 0.89 0.91 24.5M
2024-03-07 0.93 0.93 0.89 0.90 23.8M
2024-03-06 0.92 0.93 0.90 0.92 24.4M
2024-03-05 0.93 0.95 0.92 0.92 35.8M
2024-03-04 0.94 0.95 0.92 0.94 47.2M
2024-03-01 0.88 0.93 0.88 0.93 41.6M
2024-02-29 0.85 0.89 0.84 0.88 28.0M
2024-02-28 0.90 0.92 0.85 0.85 47.3M
2024-02-27 0.83 0.90 0.83 0.90 24.3M
2024-02-26 0.83 0.85 0.82 0.84 16.7M
2024-02-23 0.84 0.85 0.82 0.83 19.4M
2024-02-22 0.81 0.84 0.81 0.83 20.2M
2024-02-21 0.80 0.82 0.78 0.79 14.2M
2024-02-20 0.81 0.81 0.79 0.80 12.2M
2024-02-19 0.78 0.82 0.78 0.82 21.9M
2024-02-08 0.74 0.77 0.74 0.76 9.8M
2024-02-07 0.72 0.74 0.71 0.73 7.4M
2024-02-06 0.66 0.72 0.65 0.72 13.6M
2024-02-05 0.69 0.69 0.64 0.66 11.3M
2024-02-02 0.71 0.72 0.67 0.69 10.0M
2024-02-01 0.70 0.73 0.69 0.71 9.4M
2024-01-31 0.73 0.73 0.70 0.70 7.6M
2024-01-30 0.75 0.76 0.73 0.73 7.4M
2024-01-29 0.78 0.78 0.75 0.75 8.9M
2024-01-26 0.80 0.80 0.78 0.79 11.3M
2024-01-25 0.78 0.80 0.76 0.79 12.6M
2024-01-24 0.77 0.77 0.74 0.77 10.9M
2024-01-23 0.74 0.77 0.73 0.76 10.3M
2024-01-22 0.77 0.78 0.73 0.74 10.9M
2024-01-19 0.78 0.79 0.77 0.77 6.7M
2024-01-18 0.76 0.78 0.75 0.78 8.9M
2024-01-17 0.78 0.78 0.76 0.76 4.8M
2024-01-16 0.78 0.78 0.76 0.78 7.8M
2024-01-15 0.79 0.79 0.78 0.78 7.4M
2024-01-12 0.80 0.80 0.79 0.79 6.4M
2024-01-11 0.78 0.81 0.78 0.80 8.0M
2024-01-10 0.79 0.80 0.78 0.78 5.7M
2024-01-09 0.80 0.81 0.79 0.80 7.0M
2024-01-08 0.82 0.82 0.80 0.80 6.8M
2024-01-05 0.84 0.84 0.82 0.82 7.3M
2024-01-04 0.85 0.86 0.84 0.84 5.2M
2024-01-03 0.87 0.87 0.84 0.85 6.8M
2024-01-02 0.89 0.90 0.87 0.88 5.2M