Fullgoal CSI AllSh Construct Mtrls ETF (516750)

516750
🏛️ China →
0.69
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 0.65 0.65 0.64 0.64 20.9M
2024-12-30 0.66 0.66 0.65 0.65 18.0M
2024-12-27 0.65 0.66 0.65 0.66 14.8M
2024-12-26 0.66 0.66 0.65 0.65 11.7M
2024-12-25 0.66 0.66 0.65 0.66 14.7M
2024-12-24 0.65 0.66 0.65 0.66 15.4M
2024-12-23 0.66 0.66 0.65 0.65 18.0M
2024-12-20 0.66 0.66 0.66 0.66 18.5M
2024-12-19 0.66 0.66 0.66 0.66 14.2M
2024-12-18 0.67 0.67 0.67 0.67 15.6M
2024-12-17 0.68 0.68 0.66 0.67 20.5M
2024-12-16 0.69 0.70 0.68 0.68 25.4M
2024-12-13 0.71 0.71 0.69 0.69 20.8M
2024-12-12 0.70 0.71 0.70 0.71 26.9M
2024-12-11 0.69 0.70 0.69 0.70 18.6M
2024-12-10 0.72 0.72 0.69 0.69 29.6M
2024-12-09 0.69 0.69 0.68 0.68 25.7M
2024-12-06 0.68 0.69 0.68 0.69 21.5M
2024-12-05 0.68 0.68 0.67 0.68 23.8M
2024-12-04 0.69 0.69 0.67 0.68 25.1M
2024-12-03 0.68 0.69 0.68 0.69 24.7M
2024-12-02 0.68 0.69 0.68 0.69 21.2M
2024-11-29 0.67 0.68 0.66 0.68 23.9M
2024-11-28 0.67 0.68 0.67 0.67 25.3M
2024-11-27 0.66 0.67 0.65 0.67 24.6M
2024-11-26 0.66 0.67 0.66 0.66 27.3M
2024-11-25 0.66 0.67 0.66 0.66 23.0M
2024-11-22 0.68 0.68 0.66 0.66 24.2M
2024-11-21 0.68 0.68 0.67 0.68 18.4M
2024-11-20 0.67 0.68 0.67 0.68 17.9M
2024-11-19 0.67 0.67 0.66 0.67 20.6M
2024-11-18 0.68 0.69 0.67 0.67 20.3M
2024-11-15 0.68 0.70 0.67 0.67 18.3M
2024-11-14 0.70 0.71 0.69 0.69 21.6M
2024-11-13 0.70 0.71 0.69 0.70 14.7M
2024-11-12 0.71 0.72 0.70 0.70 10.3M
2024-11-11 0.71 0.71 0.70 0.71 13.0M
2024-11-08 0.73 0.74 0.71 0.71 30.6M
2024-11-07 0.71 0.73 0.70 0.73 15.1M
2024-11-06 0.71 0.72 0.69 0.71 20.9M
2024-11-05 0.69 0.71 0.69 0.70 16.6M
2024-11-04 0.69 0.69 0.68 0.69 15.1M
2024-11-01 0.69 0.70 0.68 0.69 18.0M
2024-10-31 0.68 0.70 0.68 0.70 20.6M
2024-10-30 0.67 0.69 0.67 0.68 20.3M
2024-10-29 0.69 0.70 0.68 0.68 19.6M
2024-10-28 0.67 0.69 0.67 0.69 18.3M
2024-10-25 0.66 0.67 0.66 0.67 17.5M
2024-10-24 0.66 0.66 0.65 0.66 19.9M
2024-10-23 0.66 0.67 0.66 0.67 19.6M
2024-10-22 0.65 0.66 0.65 0.66 17.5M
2024-10-21 0.65 0.66 0.64 0.65 22.3M
2024-10-18 0.63 0.66 0.63 0.65 23.1M
2024-10-17 0.67 0.68 0.64 0.65 29.0M
2024-10-16 0.65 0.68 0.64 0.67 56.1M
2024-10-15 0.67 0.67 0.65 0.65 17.2M
2024-10-14 0.65 0.66 0.63 0.66 17.6M
2024-10-11 0.64 0.64 0.62 0.63 33.7M
2024-10-10 0.61 0.65 0.61 0.64 17.6M
2024-10-09 0.69 0.69 0.62 0.62 14.3M
2024-10-08 0.77 0.77 0.67 0.69 29.4M
2024-09-30 0.70 0.70 0.65 0.70 40.8M
2024-09-27 0.61 0.64 0.59 0.64 8.7M
2024-09-26 0.55 0.59 0.54 0.59 30.8M
2024-09-25 0.56 0.56 0.54 0.55 25.2M
2024-09-24 0.52 0.54 0.52 0.54 22.8M
2024-09-23 0.51 0.52 0.51 0.51 22.4M
2024-09-20 0.51 0.52 0.51 0.51 18.7M
2024-09-19 0.51 0.53 0.51 0.52 23.1M
2024-09-18 0.50 0.51 0.50 0.51 21.1M
2024-09-13 0.51 0.51 0.50 0.50 21.5M
2024-09-12 0.51 0.51 0.51 0.51 18.2M
2024-09-11 0.50 0.51 0.50 0.51 21.2M
2024-09-10 0.51 0.51 0.50 0.51 16.1M
2024-09-09 0.52 0.52 0.51 0.51 18.3M
2024-09-06 0.53 0.53 0.52 0.52 17.1M
2024-09-05 0.52 0.53 0.52 0.53 15.3M
2024-09-04 0.53 0.53 0.52 0.52 16.2M
2024-09-03 0.53 0.53 0.52 0.53 17.1M
2024-09-02 0.54 0.54 0.52 0.53 16.2M
2024-08-30 0.53 0.55 0.52 0.54 20.5M
2024-08-29 0.52 0.53 0.52 0.53 17.5M
2024-08-28 0.53 0.53 0.52 0.52 14.2M
2024-08-27 0.54 0.54 0.53 0.53 14.1M
2024-08-26 0.54 0.54 0.54 0.54 16.6M
2024-08-23 0.52 0.54 0.52 0.54 14.1M
2024-08-22 0.53 0.53 0.52 0.52 15.9M
2024-08-21 0.54 0.54 0.53 0.53 14.7M
2024-08-20 0.55 0.55 0.54 0.54 13.4M
2024-08-19 0.56 0.56 0.55 0.55 12.1M
2024-08-16 0.57 0.57 0.55 0.56 15.1M
2024-08-15 0.56 0.57 0.56 0.57 12.9M
2024-08-14 0.57 0.57 0.56 0.56 24.4M
2024-08-13 0.57 0.57 0.56 0.57 18.8M
2024-08-12 0.58 0.58 0.56 0.57 18.4M
2024-08-09 0.58 0.58 0.58 0.58 17.5M
2024-08-08 0.56 0.58 0.56 0.58 18.5M
2024-08-07 0.57 0.57 0.56 0.57 23.2M
2024-08-06 0.57 0.57 0.56 0.57 19.1M
2024-08-05 0.56 0.57 0.56 0.56 19.9M
2024-08-02 0.57 0.58 0.57 0.57 22.2M
2024-08-01 0.58 0.59 0.57 0.57 17.2M
2024-07-31 0.57 0.58 0.57 0.58 20.6M
2024-07-30 0.56 0.57 0.56 0.57 18.1M
2024-07-29 0.57 0.58 0.57 0.57 17.0M
2024-07-26 0.57 0.58 0.57 0.58 17.9M
2024-07-25 0.56 0.58 0.56 0.57 20.9M
2024-07-24 0.57 0.57 0.56 0.57 17.5M
2024-07-23 0.58 0.59 0.57 0.57 21.0M
2024-07-22 0.59 0.59 0.58 0.58 22.1M
2024-07-19 0.59 0.59 0.58 0.59 18.4M
2024-07-18 0.59 0.60 0.59 0.59 21.1M
2024-07-17 0.58 0.60 0.58 0.59 20.9M
2024-07-16 0.58 0.59 0.58 0.58 18.4M
2024-07-15 0.59 0.59 0.58 0.59 20.0M
2024-07-12 0.59 0.60 0.59 0.59 18.7M
2024-07-11 0.58 0.59 0.58 0.58 19.3M
2024-07-10 0.58 0.58 0.57 0.57 22.3M
2024-07-09 0.58 0.59 0.57 0.58 19.1M
2024-07-08 0.59 0.59 0.58 0.58 21.3M
2024-07-05 0.59 0.59 0.59 0.59 22.1M
2024-07-04 0.60 0.60 0.59 0.59 23.6M
2024-07-03 0.60 0.60 0.60 0.60 19.5M
2024-07-02 0.60 0.61 0.60 0.60 17.6M
2024-07-01 0.59 0.61 0.59 0.60 21.5M
2024-06-28 0.59 0.60 0.59 0.59 23.3M
2024-06-27 0.60 0.60 0.59 0.59 20.1M
2024-06-26 0.60 0.60 0.59 0.60 22.9M
2024-06-25 0.60 0.60 0.59 0.60 24.0M
2024-06-24 0.61 0.61 0.59 0.60 29.0M
2024-06-21 0.59 0.61 0.59 0.61 22.3M
2024-06-20 0.61 0.61 0.59 0.59 17.5M
2024-06-19 0.61 0.61 0.60 0.60 21.8M
2024-06-18 0.61 0.61 0.61 0.61 20.8M
2024-06-17 0.61 0.61 0.60 0.61 17.4M
2024-06-14 0.61 0.62 0.60 0.61 19.9M
2024-06-13 0.64 0.64 0.60 0.61 22.6M
2024-06-12 0.62 0.62 0.62 0.62 17.5M
2024-06-11 0.63 0.63 0.62 0.62 18.7M
2024-06-07 0.62 0.63 0.62 0.63 11.1M
2024-06-06 0.64 0.64 0.62 0.63 20.3M
2024-06-05 0.65 0.65 0.64 0.64 18.2M
2024-06-04 0.64 0.65 0.63 0.65 23.7M
2024-06-03 0.65 0.65 0.63 0.64 20.7M
2024-05-31 0.66 0.66 0.65 0.65 22.3M
2024-05-30 0.66 0.66 0.65 0.65 20.5M
2024-05-29 0.66 0.67 0.66 0.66 22.5M
2024-05-28 0.67 0.67 0.66 0.66 23.2M
2024-05-27 0.67 0.67 0.66 0.67 22.9M
2024-05-24 0.68 0.70 0.67 0.67 23.7M
2024-05-23 0.70 0.70 0.68 0.68 24.8M
2024-05-22 0.70 0.71 0.70 0.70 26.7M
2024-05-21 0.70 0.71 0.70 0.70 21.2M
2024-05-20 0.72 0.72 0.70 0.70 33.2M
2024-05-17 0.69 0.72 0.68 0.71 47.1M
2024-05-16 0.68 0.69 0.67 0.69 32.8M
2024-05-15 0.65 0.67 0.65 0.67 29.6M
2024-05-14 0.66 0.66 0.65 0.65 22.9M
2024-05-13 0.66 0.66 0.65 0.65 21.5M
2024-05-10 0.65 0.66 0.65 0.66 24.4M
2024-05-09 0.64 0.66 0.64 0.65 20.8M
2024-05-08 0.66 0.66 0.64 0.64 20.2M
2024-05-07 0.65 0.66 0.65 0.65 21.8M
2024-05-06 0.65 0.65 0.65 0.65 18.8M
2024-04-30 0.64 0.65 0.64 0.64 21.1M
2024-04-29 0.62 0.65 0.62 0.65 28.3M
2024-04-26 0.61 0.62 0.60 0.62 23.4M
2024-04-25 0.61 0.62 0.61 0.61 23.9M
2024-04-24 0.61 0.61 0.60 0.61 20.1M
2024-04-23 0.63 0.63 0.61 0.61 20.9M
2024-04-22 0.62 0.63 0.62 0.62 23.3M
2024-04-19 0.62 0.63 0.62 0.62 24.6M
2024-04-18 0.63 0.63 0.62 0.62 24.3M
2024-04-17 0.61 0.63 0.61 0.63 26.3M
2024-04-16 0.62 0.62 0.60 0.61 24.8M
2024-04-15 0.63 0.63 0.61 0.62 23.1M
2024-04-12 0.64 0.64 0.63 0.63 26.7M
2024-04-11 0.63 0.64 0.62 0.64 22.1M
2024-04-10 0.64 0.64 0.63 0.63 28.7M
2024-04-09 0.64 0.65 0.64 0.64 20.2M
2024-04-08 0.64 0.66 0.64 0.64 23.6M
2024-04-03 0.66 0.66 0.65 0.65 20.4M
2024-04-02 0.65 0.66 0.65 0.65 21.1M
2024-04-01 0.64 0.65 0.64 0.65 23.5M
2024-03-29 0.63 0.64 0.63 0.63 22.1M
2024-03-28 0.63 0.64 0.63 0.63 21.5M
2024-03-27 0.64 0.65 0.63 0.63 20.3M
2024-03-26 0.65 0.65 0.64 0.64 22.0M
2024-03-25 0.64 0.66 0.64 0.64 23.3M
2024-03-22 0.65 0.65 0.64 0.64 20.7M
2024-03-21 0.66 0.66 0.65 0.65 18.1M
2024-03-20 0.66 0.66 0.65 0.66 18.4M
2024-03-19 0.67 0.67 0.66 0.66 17.7M
2024-03-18 0.67 0.67 0.66 0.66 22.7M
2024-03-15 0.65 0.67 0.65 0.66 22.6M
2024-03-14 0.66 0.67 0.65 0.66 21.0M
2024-03-13 0.67 0.67 0.65 0.66 17.6M
2024-03-12 0.65 0.67 0.65 0.67 25.0M
2024-03-11 0.64 0.65 0.64 0.65 23.7M
2024-03-08 0.64 0.64 0.64 0.64 25.3M
2024-03-07 0.64 0.65 0.64 0.64 25.5M
2024-03-06 0.64 0.65 0.64 0.64 20.5M
2024-03-05 0.64 0.64 0.64 0.64 19.0M
2024-03-04 0.65 0.65 0.64 0.65 22.6M
2024-03-01 0.66 0.66 0.65 0.65 23.4M
2024-02-29 0.64 0.65 0.63 0.65 24.7M
2024-02-28 0.65 0.67 0.64 0.64 28.7M
2024-02-27 0.65 0.66 0.64 0.66 22.9M
2024-02-26 0.65 0.66 0.64 0.65 25.0M
2024-02-23 0.65 0.65 0.64 0.64 24.0M
2024-02-22 0.65 0.65 0.64 0.65 24.7M
2024-02-21 0.63 0.66 0.63 0.65 25.1M
2024-02-20 0.63 0.64 0.63 0.64 22.9M
2024-02-19 0.64 0.65 0.63 0.63 25.9M
2024-02-08 0.62 0.64 0.62 0.64 23.1M
2024-02-07 0.61 0.62 0.60 0.62 30.1M
2024-02-06 0.58 0.61 0.58 0.61 30.7M
2024-02-05 0.62 0.62 0.57 0.59 33.6M
2024-02-02 0.63 0.63 0.59 0.61 35.8M
2024-02-01 0.62 0.63 0.61 0.63 29.0M
2024-01-31 0.64 0.64 0.62 0.63 30.2M
2024-01-30 0.65 0.65 0.64 0.64 26.3M
2024-01-29 0.66 0.67 0.65 0.66 27.2M
2024-01-26 0.65 0.67 0.65 0.66 23.8M
2024-01-25 0.64 0.66 0.64 0.65 26.7M
2024-01-24 0.63 0.63 0.61 0.63 30.3M
2024-01-23 0.62 0.63 0.61 0.62 28.5M
2024-01-22 0.65 0.65 0.61 0.62 27.6M
2024-01-19 0.66 0.66 0.65 0.65 33.1M
2024-01-18 0.66 0.66 0.64 0.66 30.8M
2024-01-17 0.68 0.68 0.66 0.66 23.2M
2024-01-16 0.68 0.68 0.67 0.68 25.9M
2024-01-15 0.68 0.68 0.67 0.68 20.3M
2024-01-12 0.67 0.69 0.67 0.68 22.3M
2024-01-11 0.67 0.67 0.66 0.67 22.4M
2024-01-10 0.66 0.67 0.66 0.67 23.6M
2024-01-09 0.66 0.67 0.66 0.67 26.2M
2024-01-08 0.66 0.67 0.66 0.66 26.5M
2024-01-05 0.67 0.68 0.67 0.67 26.6M
2024-01-04 0.67 0.68 0.67 0.67 25.7M
2024-01-03 0.67 0.68 0.67 0.68 21.7M
2024-01-02 0.68 0.69 0.68 0.68 24.9M