ChinaAMC CSI Non-ferrous Metal ETF (516650)

516650
🏛️ China →
1.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.46 1.47 1.46 1.47 2,566.0K
09:35 1.47 1.47 1.47 1.47 1,920.9K
09:40 1.48 1.48 1.47 1.48 3,477.2K
09:45 1.48 1.49 1.48 1.48 3,837.2K
09:50 1.48 1.48 1.47 1.47 1,971.7K
09:55 1.47 1.47 1.46 1.46 1,893.1K
10:00 1.47 1.47 1.46 1.46 790.4K
10:05 1.46 1.46 1.46 1.46 1,241.1K
10:10 1.46 1.46 1.45 1.45 1,019.6K
10:15 1.45 1.45 1.45 1.45 690.9K
10:20 1.45 1.45 1.45 1.45 973.7K
10:25 1.45 1.45 1.44 1.44 893.2K
10:30 1.44 1.44 1.44 1.44 348.3K
10:35 1.44 1.45 1.44 1.44 509.2K
10:40 1.44 1.45 1.44 1.45 389.8K
10:45 1.45 1.45 1.44 1.44 414.9K
10:50 1.45 1.45 1.44 1.44 246.0K
10:55 1.44 1.44 1.44 1.44 140.2K
11:00 1.44 1.44 1.44 1.44 610.4K
11:05 1.44 1.44 1.44 1.44 384.9K
11:10 1.44 1.44 1.43 1.43 678.2K
11:15 1.43 1.43 1.43 1.43 1,510.3K
11:20 1.43 1.44 1.43 1.43 238.5K
11:25 1.43 1.43 1.43 1.43 433.4K
13:00 1.43 1.43 1.43 1.43 386.7K
13:05 1.43 1.43 1.43 1.43 266.0K
13:10 1.43 1.44 1.43 1.44 319.1K
13:15 1.44 1.44 1.44 1.44 61.8K
13:20 1.43 1.44 1.43 1.44 115.8K
13:25 1.44 1.44 1.44 1.44 408.4K
13:30 1.44 1.45 1.44 1.44 128.4K
13:35 1.44 1.44 1.44 1.44 223.6K
13:40 1.44 1.44 1.43 1.43 136.8K
13:45 1.44 1.44 1.43 1.44 66.5K
13:50 1.44 1.44 1.43 1.44 53.9K
13:55 1.44 1.44 1.44 1.44 35.5K
14:00 1.44 1.44 1.43 1.43 101.7K
14:05 1.43 1.43 1.43 1.43 55.9K
14:10 1.43 1.43 1.43 1.43 208.9K
14:15 1.43 1.44 1.43 1.44 99.2K
14:20 1.44 1.44 1.44 1.44 453.6K
14:25 1.44 1.45 1.44 1.45 296.9K
14:30 1.45 1.45 1.44 1.44 85.8K
14:35 1.44 1.44 1.44 1.44 156.2K
14:40 1.44 1.45 1.44 1.44 453.9K
14:45 1.45 1.45 1.44 1.45 601.8K
14:50 1.45 1.45 1.45 1.45 1,309.3K
14:55 1.45 1.45 1.45 1.45 119.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.50 1.53 1.48 1.50 73.4M
2025-09-25 1.50 1.51 1.48 1.50 50.6M
2025-09-24 1.44 1.47 1.44 1.47 35.4M
2025-09-23 1.46 1.49 1.43 1.45 33.3M
2025-09-22 1.46 1.47 1.43 1.46 29.3M
2025-09-19 1.43 1.46 1.42 1.44 46.7M
2025-09-18 1.46 1.46 1.41 1.43 69.1M
2025-09-17 1.46 1.48 1.45 1.48 64.7M
2025-09-16 1.52 1.53 1.45 1.48 109.2M
2025-09-15 1.52 1.52 1.48 1.50 46.3M
2025-09-12 1.48 1.53 1.48 1.51 53.4M
2025-09-11 1.45 1.47 1.44 1.47 44.0M
2025-09-10 1.44 1.47 1.43 1.46 46.9M
2025-09-09 1.45 1.50 1.45 1.47 61.0M
2025-09-08 1.50 1.55 1.44 1.46 54.4M
2025-09-05 1.38 1.46 1.37 1.45 36.2M
2025-09-04 1.45 1.46 1.37 1.39 57.4M
2025-09-03 1.47 1.49 1.43 1.45 64.7M
2025-09-02 1.48 1.48 1.44 1.46 76.8M
2025-09-01 1.45 1.48 1.42 1.48 57.6M
2025-08-29 1.39 1.43 1.39 1.42 29.0M
2025-08-28 1.36 1.39 1.35 1.38 29.9M
2025-08-27 1.38 1.40 1.36 1.36 23.8M
2025-08-26 1.39 1.39 1.36 1.38 29.3M
2025-08-25 1.36 1.39 1.34 1.38 29.4M
2025-08-22 1.30 1.32 1.30 1.32 14.8M
2025-08-21 1.31 1.33 1.30 1.30 12.4M
2025-08-20 1.29 1.32 1.29 1.31 11.1M
2025-08-19 1.30 1.32 1.29 1.29 14.0M
2025-08-18 1.30 1.32 1.29 1.31 17.7M
2025-08-15 1.27 1.31 1.27 1.30 12.0M
2025-08-14 1.29 1.29 1.27 1.27 10.5M
2025-08-13 1.26 1.29 1.26 1.29 9.7M
2025-08-12 1.26 1.26 1.25 1.26 9.3M
2025-08-11 1.27 1.27 1.25 1.26 7.6M
2025-08-08 1.24 1.26 1.24 1.25 8.5M
2025-08-07 1.23 1.24 1.21 1.24 8.5M
2025-08-06 1.21 1.23 1.21 1.22 7.0M
2025-08-05 1.21 1.21 1.21 1.21 8.9M
2025-08-04 1.18 1.21 1.18 1.21 7.9M
2025-08-01 1.19 1.19 1.18 1.18 8.4M
2025-07-31 1.24 1.24 1.18 1.19 14.7M
2025-07-30 1.24 1.24 1.22 1.23 11.8M
2025-07-29 1.24 1.24 1.23 1.24 12.0M
2025-07-28 1.25 1.25 1.22 1.24 13.3M
2025-07-25 1.24 1.25 1.24 1.25 12.6M
2025-07-24 1.21 1.25 1.20 1.24 16.9M
2025-07-23 1.22 1.23 1.21 1.21 18.8M
2025-07-22 1.19 1.22 1.19 1.22 10.5M
2025-07-21 1.16 1.19 1.16 1.19 9.3M
2025-07-18 1.13 1.16 1.13 1.16 14.4M
2025-07-17 1.13 1.13 1.12 1.13 10.3M
2025-07-16 1.13 1.13 1.12 1.13 7.9M
2025-07-15 1.14 1.14 1.12 1.13 8.6M
2025-07-14 1.14 1.16 1.14 1.14 8.6M
2025-07-11 1.12 1.15 1.12 1.14 12.0M
2025-07-10 1.10 1.12 1.10 1.12 10.4M
2025-07-09 1.14 1.14 1.10 1.10 8.7M
2025-07-08 1.12 1.13 1.12 1.13 8.5M
2025-07-07 1.13 1.13 1.11 1.11 7.8M
2025-07-04 1.14 1.14 1.12 1.13 11.1M
2025-07-03 1.14 1.15 1.13 1.14 13.4M
2025-07-02 1.13 1.15 1.12 1.14 12.5M
2025-07-01 1.11 1.13 1.10 1.13 10.0M
2025-06-30 1.14 1.14 1.10 1.11 11.9M
2025-06-27 1.09 1.12 1.09 1.11 12.5M
2025-06-26 1.09 1.10 1.08 1.09 9.0M
2025-06-25 1.07 1.08 1.07 1.08 11.9M
2025-06-24 1.07 1.08 1.06 1.07 8.7M
2025-06-23 1.06 1.07 1.04 1.07 11.3M
2025-06-20 1.06 1.07 1.06 1.06 10.0M
2025-06-19 1.08 1.08 1.06 1.07 10.1M
2025-06-18 1.09 1.09 1.07 1.08 9.1M
2025-06-17 1.08 1.09 1.08 1.09 9.2M
2025-06-16 1.09 1.10 1.08 1.09 9.7M
2025-06-13 1.10 1.10 1.09 1.09 9.2M
2025-06-12 1.08 1.09 1.07 1.09 9.3M
2025-06-11 1.06 1.08 1.06 1.08 9.5M
2025-06-10 1.06 1.06 1.05 1.06 7.0M
2025-06-09 1.06 1.06 1.04 1.06 6.0M
2025-06-06 1.05 1.06 1.05 1.06 7.5M
2025-06-05 1.05 1.05 1.04 1.04 9.1M
2025-06-04 1.04 1.05 1.04 1.05 6.3M
2025-06-03 1.03 1.04 1.03 1.04 8.4M
2025-05-30 1.03 1.03 1.02 1.03 8.3M
2025-05-29 1.03 1.03 1.02 1.03 7.0M
2025-05-28 1.03 1.03 1.03 1.03 6.5M
2025-05-27 1.05 1.05 1.02 1.03 10.0M
2025-05-26 1.05 1.06 1.05 1.05 8.0M
2025-05-23 1.05 1.06 1.05 1.05 7.8M
2025-05-22 1.06 1.06 1.05 1.05 10.8M
2025-05-21 1.04 1.06 1.04 1.06 8.7M
2025-05-20 1.03 1.04 1.03 1.03 6.7M
2025-05-19 1.03 1.04 1.03 1.03 8.0M
2025-05-16 1.03 1.04 1.03 1.03 7.5M
2025-05-15 1.05 1.05 1.03 1.04 6.8M
2025-05-14 1.04 1.05 1.04 1.05 8.8M
2025-05-13 1.03 1.04 1.03 1.04 4.1M
2025-05-12 1.03 1.04 1.02 1.04 4.0M
2025-05-09 1.03 1.03 1.02 1.03 4.4M
2025-05-08 1.03 1.04 1.03 1.03 3.6M
2025-05-07 1.04 1.05 1.03 1.04 4.3M
2025-05-06 1.01 1.04 1.01 1.04 3.3M
2025-04-30 1.02 1.02 1.01 1.01 4.6M
2025-04-29 1.02 1.02 1.01 1.02 4.3M
2025-04-28 1.02 1.02 1.01 1.02 3.5M
2025-04-25 1.03 1.03 1.02 1.02 3.6M
2025-04-24 1.02 1.03 1.02 1.02 3.6M
2025-04-23 1.04 1.04 1.02 1.03 3.6M
2025-04-22 1.05 1.05 1.04 1.04 4.9M
2025-04-21 1.01 1.05 1.01 1.05 3.9M
2025-04-18 1.01 1.01 1.00 1.01 3.0M
2025-04-17 1.02 1.03 1.01 1.01 4.7M
2025-04-16 1.02 1.02 1.00 1.02 4.1M
2025-04-15 1.02 1.02 1.01 1.02 4.2M
2025-04-14 1.00 1.03 1.00 1.02 3.7M
2025-04-11 0.99 1.01 0.99 1.00 5.3M
2025-04-10 1.00 1.00 0.94 0.99 7.8M
2025-04-09 0.93 0.96 0.90 0.95 9.8M
2025-04-08 0.95 0.95 0.92 0.94 10.2M
2025-04-07 1.02 1.02 0.93 0.95 9.8M
2025-04-03 1.05 1.05 1.03 1.03 6.0M
2025-04-02 1.06 1.07 1.05 1.05 1.7M
2025-04-01 1.06 1.07 1.06 1.06 2.8M
2025-03-31 1.07 1.07 1.05 1.06 3.9M
2025-03-28 1.07 1.08 1.06 1.07 6.5M
2025-03-27 1.07 1.08 1.06 1.07 6.2M
2025-03-26 1.09 1.11 1.08 1.08 9.5M
2025-03-25 1.08 1.09 1.08 1.09 2.9M
2025-03-24 1.06 1.09 1.06 1.08 5.1M
2025-03-21 1.08 1.09 1.06 1.07 5.5M
2025-03-20 1.09 1.10 1.09 1.09 6.7M
2025-03-19 1.09 1.09 1.08 1.09 4.8M
2025-03-18 1.08 1.10 1.08 1.09 5.7M
2025-03-17 1.09 1.09 1.07 1.08 6.6M
2025-03-14 1.08 1.10 1.08 1.09 7.0M
2025-03-13 1.06 1.08 1.06 1.07 5.8M
2025-03-12 1.06 1.07 1.06 1.07 5.5M
2025-03-11 1.06 1.06 1.04 1.06 7.1M
2025-03-10 1.06 1.07 1.05 1.06 7.8M
2025-03-07 1.04 1.06 1.04 1.05 5.8M
2025-03-06 1.03 1.04 1.03 1.04 2.9M
2025-03-05 1.01 1.02 1.00 1.02 2.5M
2025-03-04 1.01 1.01 1.00 1.01 2.4M
2025-03-03 0.99 1.02 0.99 1.01 4.3M
2025-02-28 1.00 1.00 0.98 0.98 4.2M
2025-02-27 1.00 1.00 0.99 1.00 3.0M
2025-02-26 1.00 1.01 1.00 1.00 2.5M
2025-02-25 1.01 1.01 1.00 1.00 3.0M
2025-02-24 1.01 1.01 1.00 1.01 2.5M
2025-02-21 1.01 1.02 1.01 1.01 2.2M
2025-02-20 1.01 1.02 1.01 1.01 2.6M
2025-02-19 1.01 1.01 1.00 1.01 1.6M
2025-02-18 1.01 1.02 1.00 1.01 2.0M
2025-02-17 1.03 1.03 1.01 1.01 4.1M
2025-02-14 1.04 1.04 1.03 1.04 2.2M
2025-02-13 1.03 1.04 1.03 1.03 2.6M
2025-02-12 1.04 1.04 1.02 1.04 3.8M
2025-02-11 1.05 1.06 1.04 1.04 1.8M
2025-02-10 1.04 1.05 1.03 1.04 1.5M
2025-02-07 1.02 1.04 1.02 1.04 2.4M
2025-02-06 1.01 1.03 1.01 1.02 1.4M
2025-02-05 1.01 1.02 1.01 1.01 1.3M
2025-01-27 1.01 1.01 1.00 1.01 1.1M
2025-01-24 1.00 1.01 0.99 1.01 1.9M
2025-01-23 1.00 1.02 1.00 1.00 2.0M
2025-01-22 1.00 1.01 1.00 1.01 1.9M
2025-01-21 1.01 1.01 1.00 1.00 1.6M
2025-01-20 1.02 1.02 1.01 1.01 2.1M
2025-01-17 1.01 1.02 1.01 1.02 2.5M
2025-01-16 1.00 1.02 1.00 1.01 2.7M
2025-01-15 1.00 1.01 0.99 0.99 2.0M
2025-01-14 0.99 1.01 0.98 1.01 4.4M
2025-01-13 0.97 1.00 0.97 0.99 3.3M
2025-01-10 0.98 0.99 0.97 0.97 2.7M
2025-01-09 0.97 0.98 0.97 0.98 4.7M
2025-01-08 0.99 0.99 0.96 0.97 6.4M
2025-01-07 0.96 0.99 0.96 0.98 5.5M
2025-01-06 0.96 0.98 0.95 0.97 3.9M
2025-01-03 0.95 0.98 0.95 0.96 8.3M
2025-01-02 0.96 0.97 0.95 0.95 3.6M