CMF CSI HK Tech ETF(QDII) (159750)

159750
🏛️ China →
1.20
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 0.67 0.68 0.67 0.67 25.2M
2023-12-28 0.66 0.68 0.65 0.67 17.8M
2023-12-27 0.64 0.66 0.64 0.66 18.0M
2023-12-26 0.64 0.65 0.64 0.64 5.5M
2023-12-25 0.64 0.64 0.64 0.64 8.8M
2023-12-22 0.67 0.68 0.63 0.63 45.0M
2023-12-21 0.67 0.67 0.66 0.67 13.0M
2023-12-20 0.67 0.68 0.67 0.67 24.3M
2023-12-19 0.67 0.67 0.66 0.66 20.0M
2023-12-18 0.67 0.68 0.67 0.67 12.4M
2023-12-15 0.67 0.69 0.67 0.68 33.8M
2023-12-14 0.67 0.68 0.66 0.67 22.7M
2023-12-13 0.67 0.68 0.66 0.66 15.3M
2023-12-12 0.67 0.68 0.66 0.67 21.2M
2023-12-11 0.67 0.67 0.65 0.66 50.2M
2023-12-08 0.67 0.68 0.67 0.67 19.9M
2023-12-07 0.67 0.68 0.67 0.67 19.3M
2023-12-06 0.66 0.69 0.66 0.68 62.6M
2023-12-05 0.68 0.68 0.66 0.66 26.4M
2023-12-04 0.70 0.71 0.68 0.68 27.3M
2023-12-01 0.71 0.71 0.70 0.70 39.0M
2023-11-30 0.71 0.71 0.70 0.71 27.9M
2023-11-29 0.74 0.74 0.71 0.71 25.2M
2023-11-28 0.74 0.74 0.73 0.73 22.3M
2023-11-27 0.74 0.74 0.73 0.74 13.7M
2023-11-24 0.75 0.75 0.74 0.74 7.3M
2023-11-23 0.74 0.75 0.74 0.75 17.9M
2023-11-22 0.74 0.75 0.74 0.74 16.1M
2023-11-21 0.75 0.76 0.74 0.75 22.1M
2023-11-20 0.74 0.75 0.74 0.75 31.9M
2023-11-17 0.75 0.75 0.73 0.74 23.1M
2023-11-16 0.77 0.77 0.75 0.76 21.9M
2023-11-15 0.76 0.76 0.75 0.76 33.3M
2023-11-14 0.74 0.75 0.73 0.74 18.0M
2023-11-13 0.73 0.74 0.73 0.74 16.3M
2023-11-10 0.74 0.74 0.73 0.73 20.8M
2023-11-09 0.75 0.76 0.75 0.75 14.0M
2023-11-08 0.75 0.76 0.75 0.75 22.0M
2023-11-07 0.76 0.76 0.75 0.75 11.7M
2023-11-06 0.75 0.77 0.75 0.76 22.3M
2023-11-03 0.72 0.74 0.72 0.73 27.0M
2023-11-02 0.72 0.73 0.71 0.71 16.3M
2023-11-01 0.71 0.72 0.70 0.71 19.5M
2023-10-31 0.73 0.73 0.71 0.71 15.9M
2023-10-30 0.71 0.73 0.71 0.73 27.7M
2023-10-27 0.70 0.72 0.70 0.72 42.6M
2023-10-26 0.70 0.71 0.69 0.70 30.3M
2023-10-25 0.71 0.72 0.70 0.70 37.4M
2023-10-24 0.69 0.69 0.68 0.69 24.1M
2023-10-23 0.69 0.69 0.69 0.69 6.7M
2023-10-20 0.70 0.70 0.70 0.70 9.5M
2023-10-19 0.71 0.71 0.70 0.70 21.4M
2023-10-18 0.73 0.73 0.72 0.72 15.2M
2023-10-17 0.73 0.73 0.73 0.73 13.0M
2023-10-16 0.74 0.74 0.72 0.73 11.1M
2023-10-13 0.75 0.75 0.74 0.74 17.5M
2023-10-12 0.76 0.76 0.76 0.76 24.7M
2023-10-11 0.74 0.76 0.74 0.75 33.9M
2023-10-10 0.73 0.74 0.73 0.73 32.6M
2023-10-09 0.72 0.73 0.72 0.72 28.1M
2023-09-28 0.73 0.73 0.72 0.72 29.0M
2023-09-27 0.73 0.74 0.73 0.73 26.7M
2023-09-26 0.73 0.74 0.73 0.73 17.4M
2023-09-25 0.75 0.75 0.74 0.74 14.3M
2023-09-22 0.72 0.75 0.72 0.75 42.6M
2023-09-21 0.74 0.74 0.72 0.73 17.5M
2023-09-20 0.75 0.75 0.74 0.74 30.0M
2023-09-19 0.76 0.76 0.75 0.76 7.1M
2023-09-18 0.77 0.77 0.76 0.76 23.3M
2023-09-15 0.77 0.78 0.76 0.78 25.8M
2023-09-14 0.77 0.77 0.76 0.77 29.6M
2023-09-13 0.78 0.78 0.77 0.77 19.5M
2023-09-12 0.77 0.78 0.77 0.78 21.5M
2023-09-11 0.77 0.78 0.76 0.77 25.7M
2023-09-08 0.77 0.77 0.77 0.77 6.5M
2023-09-07 0.79 0.79 0.78 0.78 24.5M
2023-09-06 0.80 0.80 0.79 0.79 30.6M
2023-09-05 0.81 0.81 0.80 0.80 34.3M
2023-09-04 0.80 0.81 0.80 0.81 31.1M
2023-09-01 0.79 0.80 0.79 0.80 6.3M
2023-08-31 0.81 0.81 0.79 0.79 43.7M
2023-08-30 0.82 0.82 0.80 0.81 33.8M
2023-08-29 0.79 0.81 0.79 0.81 46.5M
2023-08-28 0.81 0.82 0.79 0.79 57.5M
2023-08-25 0.79 0.79 0.77 0.77 55.3M
2023-08-24 0.78 0.81 0.78 0.80 42.6M
2023-08-23 0.77 0.78 0.76 0.77 47.5M
2023-08-22 0.77 0.78 0.76 0.78 52.8M
2023-08-21 0.77 0.78 0.76 0.76 51.3M
2023-08-18 0.80 0.81 0.78 0.78 37.7M
2023-08-17 0.79 0.81 0.78 0.81 74.3M
2023-08-16 0.81 0.81 0.80 0.80 30.0M
2023-08-15 0.81 0.82 0.81 0.81 40.6M
2023-08-14 0.82 0.84 0.80 0.81 41.5M
2023-08-11 0.84 0.84 0.83 0.83 12.3M
2023-08-10 0.83 0.84 0.83 0.84 32.7M
2023-08-09 0.83 0.84 0.83 0.84 24.4M
2023-08-08 0.85 0.85 0.84 0.84 26.8M
2023-08-07 0.85 0.86 0.85 0.86 30.3M
2023-08-04 0.87 0.87 0.85 0.86 49.6M
2023-08-03 0.84 0.86 0.84 0.86 42.4M
2023-08-02 0.87 0.88 0.84 0.85 30.0M
2023-08-01 0.88 0.90 0.87 0.87 56.9M
2023-07-31 0.89 0.90 0.88 0.88 42.8M
2023-07-28 0.83 0.86 0.83 0.86 43.9M
2023-07-27 0.84 0.84 0.83 0.83 30.0M
2023-07-26 0.82 0.82 0.82 0.82 37.9M
2023-07-25 0.81 0.82 0.81 0.82 38.9M
2023-07-24 0.79 0.80 0.78 0.79 32.7M
2023-07-21 0.79 0.81 0.79 0.80 33.7M
2023-07-20 0.80 0.81 0.79 0.80 38.8M
2023-07-19 0.79 0.80 0.79 0.80 39.1M
2023-07-18 0.81 0.81 0.80 0.80 35.6M
2023-07-17 0.82 0.82 0.81 0.81 6.4M
2023-07-14 0.83 0.83 0.81 0.81 30.3M
2023-07-13 0.81 0.82 0.80 0.82 46.7M
2023-07-12 0.79 0.80 0.78 0.79 43.0M
2023-07-11 0.78 0.79 0.78 0.78 37.7M
2023-07-10 0.78 0.79 0.77 0.77 30.6M
2023-07-07 0.77 0.78 0.76 0.77 36.0M
2023-07-06 0.78 0.79 0.77 0.77 32.5M
2023-07-05 0.79 0.80 0.78 0.78 26.7M
2023-07-04 0.79 0.80 0.78 0.80 27.8M
2023-07-03 0.77 0.79 0.77 0.79 33.0M
2023-06-30 0.76 0.77 0.76 0.76 27.0M
2023-06-29 0.77 0.78 0.76 0.77 26.4M
2023-06-28 0.77 0.78 0.76 0.78 28.6M
2023-06-27 0.77 0.78 0.76 0.78 30.1M
2023-06-26 0.76 0.77 0.76 0.76 29.5M
2023-06-21 0.78 0.80 0.77 0.77 30.1M
2023-06-20 0.81 0.82 0.79 0.79 25.9M
2023-06-19 0.82 0.82 0.80 0.81 47.0M
2023-06-16 0.83 0.83 0.82 0.82 24.4M
2023-06-15 0.80 0.81 0.80 0.81 32.8M
2023-06-14 0.80 0.80 0.79 0.79 13.7M
2023-06-13 0.77 0.79 0.77 0.79 24.9M
2023-06-12 0.78 0.78 0.76 0.77 19.7M
2023-06-09 0.76 0.77 0.75 0.77 28.6M
2023-06-08 0.76 0.76 0.75 0.76 30.2M
2023-06-07 0.76 0.77 0.76 0.76 33.5M
2023-06-06 0.75 0.76 0.74 0.74 50.0M
2023-06-05 0.75 0.75 0.74 0.75 33.2M
2023-06-02 0.73 0.75 0.73 0.75 37.5M
2023-06-01 0.70 0.73 0.70 0.71 46.8M
2023-05-31 0.71 0.71 0.70 0.70 37.8M
2023-05-30 0.71 0.72 0.71 0.72 42.5M
2023-05-29 0.73 0.73 0.71 0.71 51.0M
2023-05-26 0.72 0.72 0.71 0.72 8.8M
2023-05-25 0.73 0.74 0.71 0.72 42.3M
2023-05-24 0.75 0.75 0.74 0.74 17.7M
2023-05-23 0.76 0.77 0.75 0.75 27.1M
2023-05-22 0.74 0.76 0.74 0.76 31.9M
2023-05-19 0.75 0.75 0.74 0.74 17.2M
2023-05-18 0.76 0.76 0.75 0.75 19.1M
2023-05-17 0.77 0.77 0.75 0.75 19.6M
2023-05-16 0.76 0.76 0.76 0.76 22.6M
2023-05-15 0.74 0.76 0.73 0.75 44.1M
2023-05-12 0.75 0.75 0.74 0.74 23.9M
2023-05-11 0.74 0.74 0.73 0.73 28.6M
2023-05-10 0.73 0.73 0.72 0.73 27.8M
2023-05-09 0.75 0.75 0.73 0.73 32.7M
2023-05-08 0.75 0.76 0.74 0.75 30.0M
2023-05-05 0.74 0.75 0.74 0.75 34.2M
2023-05-04 0.73 0.74 0.73 0.73 26.3M
2023-04-28 0.75 0.75 0.74 0.74 27.3M
2023-04-27 0.74 0.74 0.73 0.74 35.8M
2023-04-26 0.73 0.75 0.72 0.74 68.8M
2023-04-25 0.75 0.75 0.72 0.73 59.5M
2023-04-24 0.76 0.77 0.75 0.75 36.7M
2023-04-21 0.78 0.78 0.76 0.76 41.0M
2023-04-20 0.78 0.79 0.78 0.78 23.4M
2023-04-19 0.79 0.80 0.78 0.78 28.1M
2023-04-18 0.80 0.80 0.79 0.79 16.9M
2023-04-17 0.79 0.80 0.78 0.80 55.1M
2023-04-14 0.79 0.79 0.78 0.79 32.0M
2023-04-13 0.77 0.78 0.76 0.78 39.8M
2023-04-12 0.81 0.81 0.78 0.78 39.0M
2023-04-11 0.80 0.81 0.79 0.79 41.6M
2023-04-10 0.80 0.80 0.80 0.80 3.2M
2023-04-07 0.79 0.80 0.79 0.80 10.9M
2023-04-06 0.79 0.79 0.78 0.79 37.5M
2023-04-04 0.80 0.80 0.79 0.80 35.3M
2023-04-03 0.81 0.81 0.80 0.80 45.0M
2023-03-31 0.81 0.82 0.80 0.81 31.0M
2023-03-30 0.80 0.81 0.79 0.80 62.5M
2023-03-29 0.81 0.82 0.80 0.80 56.8M
2023-03-28 0.78 0.78 0.77 0.78 59.2M
2023-03-27 0.78 0.79 0.77 0.78 64.1M
2023-03-24 0.78 0.80 0.78 0.78 75.1M
2023-03-23 0.76 0.78 0.75 0.78 80.9M
2023-03-22 0.76 0.77 0.76 0.76 61.0M
2023-03-21 0.74 0.75 0.74 0.75 57.1M
2023-03-20 0.75 0.75 0.73 0.73 58.0M
2023-03-17 0.74 0.76 0.74 0.75 50.8M
2023-03-16 0.70 0.75 0.70 0.73 75.4M
2023-03-15 0.75 0.76 0.74 0.74 63.1M
2023-03-14 0.74 0.75 0.73 0.73 53.2M
2023-03-13 0.74 0.75 0.74 0.75 70.3M
2023-03-10 0.75 0.76 0.74 0.74 60.0M
2023-03-09 0.78 0.78 0.77 0.77 26.9M
2023-03-08 0.79 0.80 0.77 0.78 35.8M
2023-03-07 0.81 0.83 0.79 0.80 63.8M
2023-03-06 0.81 0.82 0.80 0.81 48.8M
2023-03-03 0.81 0.82 0.80 0.81 42.4M
2023-03-02 0.80 0.80 0.79 0.79 60.3M
2023-03-01 0.77 0.81 0.77 0.81 69.4M
2023-02-28 0.78 0.78 0.76 0.77 46.5M
2023-02-27 0.77 0.79 0.77 0.77 55.8M
2023-02-24 0.80 0.80 0.78 0.78 54.4M
2023-02-23 0.79 0.81 0.79 0.80 51.3M
2023-02-22 0.80 0.81 0.79 0.79 57.8M
2023-02-21 0.83 0.83 0.80 0.81 64.3M
2023-02-20 0.82 0.84 0.81 0.84 50.7M
2023-02-17 0.84 0.85 0.82 0.82 42.3M
2023-02-16 0.83 0.86 0.83 0.84 89.5M
2023-02-15 0.83 0.84 0.82 0.83 53.4M
2023-02-14 0.85 0.85 0.83 0.83 31.6M
2023-02-13 0.83 0.85 0.82 0.84 52.4M
2023-02-10 0.87 0.87 0.84 0.84 45.3M
2023-02-09 0.86 0.87 0.85 0.87 50.4M
2023-02-08 0.88 0.88 0.85 0.86 46.8M
2023-02-07 0.86 0.88 0.86 0.87 45.5M
2023-02-06 0.88 0.88 0.85 0.85 57.5M
2023-02-03 0.89 0.90 0.87 0.88 27.4M
2023-02-02 0.90 0.91 0.90 0.90 28.2M
2023-02-01 0.87 0.90 0.86 0.89 41.5M
2023-01-31 0.88 0.89 0.85 0.86 25.7M
2023-01-30 0.91 0.92 0.88 0.88 49.5M
2023-01-20 0.86 0.88 0.86 0.88 57.9M
2023-01-19 0.85 0.87 0.85 0.86 31.3M
2023-01-18 0.86 0.87 0.85 0.86 24.5M
2023-01-17 0.86 0.87 0.85 0.86 38.5M
2023-01-16 0.88 0.88 0.86 0.86 26.5M
2023-01-13 0.86 0.87 0.85 0.87 34.7M
2023-01-12 0.87 0.88 0.85 0.85 79.8M
2023-01-11 0.88 0.89 0.87 0.87 22.4M
2023-01-09 0.86 0.87 0.85 0.87 58.6M
2023-01-06 0.87 0.87 0.85 0.85 46.2M
2023-01-05 0.87 0.89 0.86 0.86 99.4M
2023-01-04 0.82 0.84 0.81 0.84 48.1M
2023-01-03 0.80 0.82 0.78 0.81 66.9M