E Fund CSI GX SOE Tech Lds ETF (563050)

563050
🏛️ China →
1.09
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 0.93 0.93 0.90 0.90 11.4M
2024-12-30 0.93 0.93 0.92 0.92 6.1M
2024-12-27 0.93 0.94 0.92 0.93 11.6M
2024-12-26 0.91 0.93 0.91 0.93 11.7M
2024-12-25 0.92 0.92 0.91 0.91 6.1M
2024-12-24 0.91 0.92 0.90 0.92 18.4M
2024-12-23 0.92 0.93 0.91 0.91 10.0M
2024-12-20 0.91 0.93 0.90 0.93 16.8M
2024-12-19 0.89 0.91 0.89 0.91 8.0M
2024-12-18 0.89 0.90 0.89 0.90 5.2M
2024-12-17 0.89 0.90 0.89 0.89 7.1M
2024-12-16 0.90 0.90 0.89 0.89 7.9M
2024-12-13 0.92 0.92 0.90 0.90 9.3M
2024-12-12 0.91 0.93 0.91 0.92 12.9M
2024-12-11 0.91 0.92 0.91 0.91 8.0M
2024-12-10 0.92 0.93 0.91 0.91 11.2M
2024-12-09 0.91 0.91 0.89 0.90 5.8M
2024-12-06 0.90 0.91 0.90 0.91 6.8M
2024-12-05 0.90 0.91 0.89 0.90 8.2M
2024-12-04 0.91 0.91 0.89 0.90 8.7M
2024-12-03 0.91 0.92 0.90 0.90 10.2M
2024-12-02 0.91 0.91 0.90 0.91 8.8M
2024-11-29 0.89 0.91 0.88 0.90 14.8M
2024-11-28 0.90 0.90 0.89 0.89 7.1M
2024-11-27 0.87 0.90 0.86 0.89 8.0M
2024-11-26 0.87 0.88 0.87 0.87 4.7M
2024-11-25 0.88 0.89 0.86 0.87 12.0M
2024-11-22 0.92 0.92 0.89 0.89 10.0M
2024-11-21 0.92 0.93 0.91 0.92 8.5M
2024-11-20 0.91 0.92 0.91 0.92 10.1M
2024-11-19 0.92 0.92 0.88 0.91 12.4M
2024-11-18 0.92 0.92 0.89 0.90 12.6M
2024-11-15 0.95 0.95 0.92 0.92 14.2M
2024-11-14 0.98 0.98 0.94 0.95 16.0M
2024-11-13 0.99 0.99 0.96 0.98 12.4M
2024-11-12 1.01 1.01 0.97 0.98 19.3M
2024-11-11 0.99 1.02 0.98 1.02 36.5M
2024-11-08 1.00 1.00 0.96 0.99 23.9M
2024-11-07 0.95 0.96 0.93 0.96 19.1M
2024-11-06 0.96 0.98 0.95 0.96 27.0M
2024-11-05 0.91 0.95 0.91 0.95 31.6M
2024-11-04 0.89 0.91 0.88 0.90 10.5M
2024-11-01 0.91 0.91 0.88 0.89 13.4M
2024-10-31 0.90 0.92 0.90 0.91 15.1M
2024-10-30 0.91 0.92 0.90 0.91 12.5M
2024-10-29 0.92 0.93 0.91 0.91 13.7M
2024-10-28 0.91 0.92 0.91 0.92 20.9M
2024-10-25 0.90 0.91 0.90 0.91 14.7M
2024-10-24 0.91 0.91 0.89 0.90 13.6M
2024-10-23 0.90 0.93 0.90 0.91 25.7M
2024-10-22 0.93 0.93 0.89 0.90 22.5M
2024-10-21 0.88 0.93 0.88 0.91 26.8M
2024-10-18 0.84 0.89 0.83 0.87 15.5M
2024-10-17 0.83 0.85 0.83 0.84 10.5M
2024-10-16 0.81 0.84 0.81 0.83 9.6M
2024-10-15 0.87 0.87 0.84 0.84 9.8M
2024-10-14 0.84 0.86 0.83 0.86 12.3M
2024-10-11 0.87 0.87 0.82 0.83 12.4M
2024-10-10 0.87 0.90 0.86 0.87 21.0M
2024-10-09 0.94 0.94 0.87 0.88 24.4M
2024-10-08 0.93 0.93 0.86 0.93 36.7M
2024-09-30 0.79 0.85 0.79 0.85 22.4M
2024-09-27 0.74 0.77 0.74 0.77 6.7M
2024-09-26 0.72 0.74 0.72 0.74 8.2M
2024-09-25 0.71 0.73 0.71 0.72 13.1M
2024-09-24 0.69 0.71 0.69 0.71 10.4M
2024-09-23 0.69 0.70 0.69 0.69 6.0M
2024-09-20 0.69 0.69 0.68 0.69 11.1M
2024-09-19 0.69 0.69 0.68 0.69 9.4M
2024-09-18 0.69 0.69 0.68 0.69 9.6M
2024-09-13 0.69 0.70 0.69 0.69 7.4M
2024-09-12 0.70 0.70 0.69 0.69 10.1M
2024-09-11 0.70 0.70 0.69 0.70 8.2M
2024-09-10 0.70 0.70 0.69 0.70 8.4M
2024-09-09 0.70 0.70 0.69 0.69 6.1M
2024-09-06 0.71 0.71 0.70 0.70 6.2M
2024-09-05 0.71 0.71 0.71 0.71 11.6M
2024-09-04 0.71 0.71 0.70 0.71 6.4M
2024-09-03 0.70 0.71 0.70 0.71 5.9M
2024-09-02 0.71 0.71 0.70 0.70 8.0M
2024-08-30 0.71 0.72 0.70 0.71 6.6M
2024-08-29 0.70 0.71 0.69 0.70 7.9M
2024-08-28 0.69 0.70 0.69 0.70 9.5M
2024-08-27 0.70 0.70 0.69 0.69 8.4M
2024-08-26 0.71 0.71 0.70 0.70 4.4M
2024-08-23 0.70 0.71 0.70 0.71 7.2M
2024-08-22 0.71 0.71 0.70 0.70 5.7M
2024-08-21 0.71 0.72 0.71 0.71 7.4M
2024-08-20 0.72 0.72 0.71 0.71 8.2M
2024-08-19 0.73 0.73 0.72 0.72 6.7M
2024-08-16 0.74 0.74 0.73 0.73 7.6M
2024-08-15 0.73 0.74 0.73 0.74 7.5M
2024-08-14 0.74 0.74 0.73 0.73 6.1M
2024-08-13 0.74 0.74 0.73 0.74 5.9M
2024-08-12 0.74 0.74 0.73 0.74 4.4M
2024-08-09 0.75 0.75 0.74 0.74 7.4M
2024-08-08 0.76 0.76 0.74 0.75 8.0M
2024-08-07 0.76 0.77 0.76 0.76 6.3M
2024-08-06 0.75 0.76 0.75 0.76 7.5M
2024-08-05 0.76 0.77 0.75 0.75 9.4M
2024-08-02 0.77 0.78 0.76 0.77 9.9M
2024-08-01 0.78 0.79 0.78 0.78 9.2M
2024-07-31 0.77 0.78 0.76 0.78 11.2M
2024-07-30 0.76 0.77 0.75 0.77 8.8M
2024-07-29 0.76 0.77 0.76 0.76 6.5M
2024-07-26 0.75 0.77 0.75 0.77 12.1M
2024-07-25 0.75 0.75 0.74 0.75 7.8M
2024-07-24 0.75 0.76 0.75 0.75 8.3M
2024-07-23 0.77 0.77 0.75 0.75 6.6M
2024-07-22 0.77 0.78 0.77 0.77 9.2M
2024-07-19 0.75 0.77 0.75 0.77 11.2M
2024-07-18 0.74 0.75 0.73 0.75 8.6M
2024-07-17 0.74 0.74 0.74 0.74 6.6M
2024-07-16 0.73 0.74 0.73 0.74 11.2M
2024-07-15 0.74 0.74 0.73 0.74 8.2M
2024-07-12 0.74 0.75 0.74 0.74 9.9M
2024-07-11 0.74 0.75 0.74 0.75 7.2M
2024-07-10 0.73 0.74 0.73 0.73 8.9M
2024-07-09 0.72 0.73 0.72 0.73 7.6M
2024-07-08 0.73 0.73 0.72 0.72 9.5M
2024-07-05 0.73 0.74 0.72 0.74 9.0M
2024-07-04 0.74 0.75 0.73 0.73 9.0M
2024-07-03 0.76 0.76 0.74 0.74 8.5M
2024-07-02 0.76 0.76 0.75 0.76 7.3M
2024-07-01 0.76 0.76 0.75 0.76 6.2M
2024-06-28 0.75 0.77 0.75 0.76 8.4M
2024-06-27 0.76 0.76 0.75 0.75 7.1M
2024-06-26 0.75 0.76 0.74 0.76 10.0M
2024-06-25 0.76 0.76 0.75 0.75 11.6M
2024-06-24 0.78 0.78 0.76 0.76 8.4M
2024-06-21 0.78 0.78 0.77 0.78 9.4M
2024-06-20 0.79 0.79 0.78 0.78 11.1M
2024-06-19 0.80 0.80 0.79 0.79 7.2M
2024-06-18 0.80 0.80 0.79 0.80 8.5M
2024-06-17 0.79 0.80 0.79 0.80 8.0M
2024-06-14 0.79 0.79 0.79 0.79 10.9M
2024-06-13 0.79 0.80 0.79 0.79 10.0M
2024-06-12 0.79 0.80 0.79 0.79 13.2M
2024-06-11 0.77 0.80 0.77 0.80 12.1M
2024-06-07 0.78 0.78 0.77 0.78 8.9M
2024-06-06 0.79 0.79 0.77 0.78 14.0M
2024-06-05 0.78 0.80 0.78 0.79 15.5M
2024-06-04 0.77 0.78 0.77 0.78 10.2M
2024-06-03 0.77 0.78 0.77 0.77 6.1M
2024-05-31 0.77 0.78 0.77 0.77 9.1M
2024-05-30 0.75 0.77 0.75 0.76 9.3M
2024-05-29 0.76 0.76 0.75 0.76 10.0M
2024-05-28 0.76 0.77 0.76 0.76 8.5M
2024-05-27 0.76 0.76 0.75 0.76 8.4M
2024-05-24 0.77 0.77 0.76 0.76 10.8M
2024-05-23 0.78 0.78 0.77 0.77 9.5M
2024-05-22 0.78 0.78 0.78 0.78 9.5M
2024-05-21 0.79 0.79 0.78 0.78 8.5M
2024-05-20 0.78 0.79 0.78 0.79 13.6M
2024-05-17 0.77 0.78 0.77 0.78 11.4M
2024-05-16 0.77 0.77 0.76 0.77 10.4M
2024-05-15 0.78 0.78 0.77 0.77 9.9M
2024-05-14 0.78 0.78 0.77 0.78 7.7M
2024-05-13 0.78 0.79 0.77 0.78 9.1M
2024-05-10 0.80 0.80 0.78 0.79 12.8M
2024-05-09 0.77 0.80 0.77 0.80 14.3M
2024-05-08 0.79 0.79 0.77 0.77 8.4M
2024-05-07 0.77 0.79 0.77 0.79 8.0M
2024-05-06 0.78 0.78 0.78 0.78 7.8M
2024-04-30 0.78 0.78 0.77 0.77 7.0M
2024-04-29 0.77 0.78 0.76 0.78 10.6M
2024-04-26 0.76 0.77 0.76 0.77 7.1M
2024-04-25 0.76 0.76 0.76 0.76 8.1M
2024-04-24 0.75 0.77 0.75 0.77 11.7M
2024-04-23 0.76 0.76 0.75 0.75 9.2M
2024-04-22 0.75 0.76 0.74 0.76 8.8M
2024-04-19 0.75 0.75 0.74 0.75 7.3M
2024-04-18 0.75 0.76 0.74 0.75 11.2M
2024-04-17 0.73 0.75 0.73 0.75 9.3M
2024-04-16 0.75 0.75 0.73 0.73 9.3M
2024-04-15 0.73 0.75 0.73 0.74 10.0M
2024-04-12 0.73 0.74 0.73 0.73 7.6M
2024-04-11 0.73 0.74 0.73 0.73 7.4M
2024-04-10 0.75 0.75 0.73 0.73 11.0M
2024-04-09 0.74 0.75 0.74 0.75 6.8M
2024-04-08 0.75 0.75 0.74 0.74 7.6M
2024-04-03 0.76 0.76 0.75 0.76 8.9M
2024-04-02 0.78 0.78 0.76 0.77 10.7M
2024-04-01 0.77 0.78 0.77 0.78 9.6M
2024-03-29 0.77 0.77 0.76 0.77 9.6M
2024-03-28 0.74 0.77 0.74 0.77 12.6M
2024-03-27 0.77 0.77 0.75 0.75 11.5M
2024-03-26 0.78 0.78 0.76 0.77 13.5M
2024-03-25 0.80 0.80 0.78 0.78 10.9M
2024-03-22 0.81 0.81 0.80 0.80 8.4M
2024-03-21 0.82 0.82 0.81 0.81 9.6M
2024-03-20 0.82 0.82 0.81 0.82 11.1M
2024-03-19 0.82 0.82 0.81 0.82 12.7M
2024-03-18 0.80 0.82 0.80 0.82 10.7M
2024-03-15 0.80 0.80 0.79 0.80 8.6M
2024-03-14 0.81 0.82 0.80 0.80 40.8M
2024-03-13 0.82 0.82 0.81 0.81 14.8M
2024-03-12 0.81 0.82 0.81 0.81 12.4M
2024-03-11 0.79 0.81 0.79 0.81 12.0M
2024-03-08 0.79 0.80 0.79 0.80 11.4M
2024-03-07 0.81 0.81 0.79 0.79 11.7M
2024-03-06 0.81 0.81 0.80 0.81 12.3M
2024-03-05 0.81 0.82 0.81 0.81 12.0M
2024-03-04 0.82 0.82 0.80 0.81 12.8M
2024-03-01 0.80 0.82 0.80 0.81 14.6M
2024-02-29 0.77 0.80 0.77 0.80 15.1M
2024-02-28 0.80 0.81 0.77 0.77 16.2M
2024-02-27 0.77 0.80 0.77 0.80 15.0M
2024-02-26 0.77 0.78 0.77 0.77 17.9M
2024-02-23 0.77 0.77 0.76 0.77 12.3M
2024-02-22 0.76 0.77 0.76 0.76 12.8M
2024-02-21 0.74 0.77 0.74 0.75 12.3M
2024-02-20 0.75 0.75 0.74 0.75 12.8M
2024-02-19 0.75 0.76 0.74 0.75 10.6M
2024-02-08 0.74 0.76 0.74 0.75 15.5M
2024-02-07 0.71 0.73 0.71 0.73 14.5M
2024-02-06 0.65 0.71 0.65 0.71 16.8M
2024-02-05 0.68 0.68 0.64 0.66 11.3M
2024-02-02 0.71 0.71 0.66 0.68 14.6M
2024-02-01 0.70 0.71 0.69 0.70 9.1M
2024-01-31 0.73 0.73 0.70 0.70 19.4M
2024-01-30 0.74 0.75 0.73 0.73 11.1M
2024-01-29 0.76 0.76 0.74 0.74 13.2M
2024-01-26 0.76 0.77 0.76 0.76 15.1M
2024-01-25 0.74 0.77 0.73 0.76 26.6M
2024-01-24 0.73 0.74 0.71 0.74 9.9M
2024-01-23 0.72 0.73 0.71 0.73 12.1M
2024-01-22 0.74 0.74 0.71 0.72 15.8M
2024-01-19 0.75 0.75 0.74 0.74 7.1M
2024-01-18 0.74 0.75 0.73 0.75 11.9M
2024-01-17 0.76 0.76 0.74 0.74 11.0M
2024-01-16 0.76 0.76 0.75 0.76 11.8M
2024-01-15 0.77 0.77 0.76 0.77 13.5M
2024-01-12 0.78 0.78 0.77 0.78 11.3M
2024-01-11 0.77 0.79 0.77 0.78 11.5M
2024-01-10 0.78 0.78 0.77 0.77 9.5M
2024-01-09 0.79 0.79 0.78 0.78 12.3M
2024-01-08 0.81 0.81 0.79 0.79 12.9M
2024-01-05 0.84 0.84 0.81 0.81 12.5M
2024-01-04 0.84 0.84 0.83 0.84 7.7M
2024-01-03 0.85 0.85 0.84 0.84 12.4M
2024-01-02 0.86 0.87 0.85 0.85 89.1M