Fullgoal CSI Consumer 50 ETF (515650)

515650
🏛️ 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
2021-12-31 1.51 1.51 1.49 1.50 43.9M
2021-12-30 1.49 1.51 1.49 1.51 41.5M
2021-12-29 1.55 1.55 1.49 1.49 63.3M
2021-12-28 1.53 1.55 1.53 1.54 40.9M
2021-12-27 1.53 1.54 1.52 1.54 46.8M
2021-12-24 1.51 1.53 1.51 1.53 48.1M
2021-12-23 1.49 1.51 1.48 1.51 33.3M
2021-12-22 1.49 1.49 1.48 1.49 29.6M
2021-12-21 1.48 1.49 1.47 1.49 28.9M
2021-12-20 1.48 1.50 1.47 1.48 52.4M
2021-12-17 1.51 1.51 1.48 1.48 53.2M
2021-12-16 1.52 1.52 1.50 1.51 35.4M
2021-12-15 1.54 1.54 1.51 1.52 35.8M
2021-12-14 1.54 1.55 1.53 1.54 30.4M
2021-12-13 1.56 1.58 1.54 1.55 58.9M
2021-12-10 1.54 1.55 1.53 1.54 39.3M
2021-12-09 1.51 1.56 1.51 1.55 89.1M
2021-12-08 1.48 1.51 1.47 1.51 60.5M
2021-12-07 1.47 1.49 1.46 1.48 42.4M
2021-12-06 1.46 1.47 1.45 1.46 37.7M
2021-12-03 1.43 1.46 1.43 1.46 36.0M
2021-12-02 1.44 1.44 1.43 1.43 21.7M
2021-12-01 1.44 1.44 1.43 1.44 21.6M
2021-11-30 1.45 1.46 1.43 1.44 25.1M
2021-11-29 1.44 1.45 1.44 1.45 26.7M
2021-11-26 1.47 1.47 1.45 1.46 26.0M
2021-11-25 1.47 1.48 1.46 1.46 66.9M
2021-11-24 1.45 1.48 1.45 1.47 41.1M
2021-11-23 1.45 1.46 1.45 1.45 20.2M
2021-11-22 1.46 1.47 1.45 1.45 29.0M
2021-11-19 1.44 1.46 1.44 1.45 24.9M
2021-11-18 1.46 1.46 1.44 1.45 26.1M
2021-11-17 1.47 1.47 1.45 1.46 49.8M
2021-11-16 1.44 1.47 1.44 1.47 52.7M
2021-11-15 1.43 1.45 1.43 1.44 28.4M
2021-11-12 1.44 1.45 1.43 1.43 22.2M
2021-11-11 1.42 1.44 1.41 1.44 32.4M
2021-11-10 1.44 1.44 1.41 1.42 42.9M
2021-11-09 1.46 1.46 1.43 1.44 36.7M
2021-11-08 1.45 1.47 1.45 1.46 23.3M
2021-11-05 1.46 1.48 1.46 1.46 30.1M
2021-11-04 1.43 1.47 1.43 1.47 38.3M
2021-11-03 1.44 1.45 1.43 1.43 31.4M
2021-11-02 1.45 1.46 1.43 1.44 38.6M
2021-11-01 1.45 1.47 1.43 1.45 43.4M
2021-10-29 1.46 1.48 1.45 1.47 37.4M
2021-10-28 1.45 1.46 1.44 1.45 36.3M
2021-10-27 1.47 1.47 1.44 1.45 45.0M
2021-10-26 1.49 1.50 1.48 1.48 43.7M
2021-10-25 1.51 1.51 1.49 1.50 65.6M
2021-10-22 1.48 1.53 1.48 1.52 51.7M
2021-10-21 1.46 1.47 1.45 1.47 24.5M
2021-10-20 1.47 1.49 1.46 1.46 23.6M
2021-10-19 1.44 1.48 1.44 1.47 34.0M
2021-10-18 1.48 1.49 1.44 1.45 51.6M
2021-10-15 1.50 1.52 1.49 1.50 37.8M
2021-10-14 1.51 1.53 1.49 1.50 36.2M
2021-10-13 1.49 1.53 1.47 1.51 55.6M
2021-10-12 1.47 1.49 1.46 1.48 40.4M
2021-10-11 1.49 1.51 1.47 1.48 43.0M
2021-10-08 1.46 1.50 1.44 1.49 58.5M
2021-09-30 1.45 1.46 1.44 1.45 41.0M
2021-09-29 1.42 1.45 1.41 1.44 45.0M
2021-09-28 1.43 1.44 1.40 1.43 40.1M
2021-09-27 1.39 1.45 1.38 1.43 85.6M
2021-09-24 1.33 1.38 1.33 1.37 63.9M
2021-09-23 1.32 1.34 1.32 1.33 25.7M
2021-09-22 1.35 1.36 1.32 1.33 45.1M
2021-09-17 1.33 1.37 1.32 1.36 39.4M
2021-09-16 1.32 1.34 1.31 1.33 36.0M
2021-09-15 1.36 1.36 1.32 1.33 55.3M
2021-09-14 1.38 1.39 1.36 1.36 37.5M
2021-09-13 1.40 1.41 1.38 1.38 33.7M
2021-09-10 1.37 1.41 1.37 1.40 62.1M
2021-09-09 1.38 1.39 1.37 1.38 31.4M
2021-09-08 1.40 1.40 1.38 1.39 32.3M
2021-09-07 1.39 1.41 1.39 1.40 36.6M
2021-09-06 1.37 1.41 1.36 1.39 62.1M
2021-09-03 1.34 1.37 1.32 1.37 49.9M
2021-09-02 1.37 1.37 1.33 1.34 40.4M
2021-09-01 1.32 1.38 1.30 1.36 52.6M
2021-08-31 1.33 1.35 1.31 1.32 37.8M
2021-08-30 1.36 1.37 1.33 1.34 41.4M
2021-08-27 1.36 1.38 1.35 1.36 48.7M
2021-08-26 1.40 1.40 1.36 1.36 37.6M
2021-08-25 1.39 1.41 1.39 1.40 39.9M
2021-08-24 1.37 1.39 1.36 1.39 50.5M
2021-08-23 1.36 1.38 1.35 1.36 47.0M
2021-08-20 1.39 1.39 1.34 1.36 54.5M
2021-08-19 1.43 1.44 1.40 1.41 32.3M
2021-08-18 1.43 1.43 1.41 1.43 39.9M
2021-08-17 1.48 1.49 1.43 1.43 40.6M
2021-08-16 1.46 1.49 1.46 1.48 33.8M
2021-08-13 1.45 1.47 1.45 1.46 29.9M
2021-08-12 1.49 1.50 1.46 1.46 39.8M
2021-08-11 1.50 1.52 1.49 1.49 50.1M
2021-08-10 1.47 1.52 1.44 1.51 67.8M
2021-08-09 1.41 1.47 1.41 1.46 45.4M
2021-08-06 1.43 1.43 1.41 1.43 26.6M
2021-08-05 1.43 1.46 1.42 1.44 30.5M
2021-08-04 1.46 1.47 1.44 1.45 35.5M
2021-08-03 1.42 1.47 1.41 1.46 45.1M
2021-08-02 1.36 1.43 1.34 1.43 46.4M
2021-07-30 1.40 1.41 1.37 1.38 32.2M
2021-07-29 1.43 1.44 1.41 1.41 36.1M
2021-07-28 1.39 1.42 1.37 1.41 46.0M
2021-07-27 1.46 1.46 1.40 1.40 50.8M
2021-07-26 1.53 1.53 1.45 1.47 55.4M
2021-07-23 1.57 1.57 1.53 1.54 38.4M
2021-07-22 1.59 1.60 1.57 1.57 33.6M
2021-07-21 1.60 1.61 1.58 1.59 31.9M
2021-07-20 1.59 1.60 1.59 1.60 17.5M
2021-07-19 1.58 1.60 1.57 1.60 29.6M
2021-07-16 1.62 1.62 1.59 1.59 31.8M
2021-07-15 1.59 1.62 1.59 1.62 34.7M
2021-07-14 1.60 1.61 1.58 1.60 27.1M
2021-07-13 1.57 1.61 1.57 1.61 37.4M
2021-07-12 1.56 1.58 1.54 1.57 35.6M
2021-07-09 1.57 1.57 1.54 1.55 31.8M
2021-07-08 1.61 1.61 1.57 1.57 33.6M
2021-07-07 1.59 1.61 1.58 1.60 22.1M
2021-07-06 1.59 1.59 1.56 1.59 36.0M
2021-07-05 1.61 1.61 1.59 1.59 31.5M
2021-07-02 1.65 1.66 1.61 1.62 49.5M
2021-07-01 1.66 1.67 1.64 1.67 28.9M
2021-06-30 1.66 1.67 1.65 1.66 22.7M
2021-06-29 1.69 1.69 1.65 1.66 30.7M
2021-06-28 1.67 1.69 1.67 1.69 30.4M
2021-06-25 1.64 1.67 1.64 1.67 36.7M
2021-06-24 1.64 1.65 1.62 1.64 32.7M
2021-06-23 1.65 1.65 1.63 1.64 23.3M
2021-06-22 1.64 1.65 1.63 1.65 30.2M
2021-06-21 1.65 1.66 1.63 1.64 36.4M
2021-06-18 1.68 1.68 1.64 1.66 37.5M
2021-06-17 1.69 1.70 1.67 1.68 24.2M
2021-06-16 1.70 1.71 1.68 1.69 19.9M
2021-06-15 1.72 1.72 1.68 1.70 23.4M
2021-06-11 1.75 1.75 1.72 1.72 21.1M
2021-06-10 1.73 1.76 1.73 1.75 26.5M
2021-06-09 1.73 1.75 1.72 1.74 23.5M
2021-06-08 1.77 1.78 1.72 1.74 36.6M
2021-06-07 1.78 1.79 1.76 1.78 32.0M
2021-06-04 1.77 1.81 1.76 1.79 26.5M
2021-06-03 1.77 1.80 1.77 1.78 35.3M
2021-06-02 1.79 1.80 1.76 1.78 28.9M
2021-06-01 1.78 1.79 1.76 1.79 28.4M
2021-05-31 1.78 1.79 1.76 1.78 47.5M
2021-05-28 1.81 1.81 1.78 1.80 33.3M
2021-05-27 1.80 1.84 1.79 1.81 29.9M
2021-05-26 1.81 1.82 1.79 1.80 32.1M
2021-05-25 1.74 1.81 1.74 1.81 52.1M
2021-05-24 1.72 1.73 1.70 1.73 22.9M
2021-05-21 1.75 1.76 1.71 1.72 24.2M
2021-05-20 1.72 1.75 1.72 1.74 24.1M
2021-05-19 1.72 1.73 1.71 1.72 18.5M
2021-05-18 1.73 1.74 1.71 1.72 22.3M
2021-05-17 1.70 1.74 1.69 1.73 35.7M
2021-05-14 1.65 1.69 1.64 1.69 47.1M
2021-05-13 1.65 1.66 1.63 1.65 26.4M
2021-05-12 1.65 1.67 1.64 1.66 20.4M
2021-05-11 1.61 1.65 1.60 1.65 28.0M
2021-05-10 1.63 1.64 1.60 1.61 38.4M
2021-05-07 1.67 1.67 1.63 1.63 30.7M
2021-05-06 1.71 1.71 1.66 1.67 40.1M
2021-04-30 1.74 1.74 1.70 1.72 40.0M
2021-04-29 1.72 1.74 1.71 1.74 38.7M
2021-04-28 1.68 1.71 1.67 1.71 49.3M
2021-04-27 1.69 1.70 1.67 1.70 22.6M
2021-04-26 1.73 1.74 1.68 1.68 39.7M
2021-04-23 1.69 1.72 1.68 1.72 37.1M
2021-04-22 1.69 1.70 1.67 1.68 33.2M
2021-04-21 1.67 1.70 1.66 1.69 31.3M
2021-04-20 1.68 1.71 1.67 1.68 36.5M
2021-04-19 1.65 1.68 1.62 1.68 32.4M
2021-04-16 1.64 1.65 1.63 1.65 21.6M
2021-04-15 1.65 1.66 1.62 1.64 25.6M
2021-04-14 1.63 1.66 1.63 1.66 31.8M
2021-04-13 1.64 1.67 1.63 1.64 26.4M
2021-04-12 1.66 1.67 1.63 1.64 25.1M
2021-04-09 1.70 1.70 1.66 1.66 26.9M
2021-04-08 1.67 1.71 1.66 1.70 25.2M
2021-04-07 1.73 1.73 1.67 1.69 31.6M
2021-04-06 1.76 1.76 1.72 1.73 37.8M
2021-04-02 1.71 1.76 1.71 1.76 41.5M
2021-04-01 1.67 1.70 1.66 1.70 25.0M
2021-03-31 1.68 1.68 1.64 1.66 22.9M
2021-03-30 1.66 1.70 1.66 1.68 25.0M
2021-03-29 1.66 1.69 1.65 1.66 30.6M
2021-03-26 1.62 1.66 1.61 1.65 36.8M
2021-03-25 1.60 1.62 1.58 1.61 38.2M
2021-03-24 1.61 1.65 1.61 1.62 35.9M
2021-03-23 1.64 1.65 1.61 1.63 35.4M
2021-03-22 1.64 1.66 1.61 1.64 24.8M
2021-03-19 1.65 1.67 1.63 1.64 36.7M
2021-03-18 1.65 1.70 1.65 1.69 43.3M
2021-03-17 1.61 1.66 1.59 1.65 23.4M
2021-03-16 1.60 1.62 1.59 1.62 18.2M
2021-03-15 1.65 1.65 1.57 1.60 21.5M
2021-03-12 1.67 1.67 1.63 1.65 24.3M
2021-03-11 1.61 1.67 1.60 1.65 66.7M
2021-03-10 1.60 1.62 1.59 1.61 62.6M
2021-03-09 1.59 1.62 1.54 1.57 49.6M
2021-03-08 1.71 1.71 1.60 1.60 78.4M
2021-03-05 1.66 1.72 1.65 1.70 95.2M
2021-03-04 1.75 1.75 1.68 1.69 74.4M
2021-03-03 1.73 1.78 1.73 1.78 35.9M
2021-03-02 1.80 1.80 1.72 1.74 39.6M
2021-03-01 1.77 1.79 1.76 1.78 34.6M
2021-02-26 1.79 1.79 1.72 1.74 67.1M
2021-02-25 1.82 1.83 1.78 1.79 30.6M
2021-02-24 1.88 1.89 1.78 1.81 50.3M
2021-02-23 1.86 1.90 1.85 1.87 40.9M
2021-02-22 2.00 2.00 1.88 1.88 71.6M
2021-02-19 1.96 2.01 1.92 2.00 53.0M
2021-02-18 2.10 2.15 1.97 1.98 67.8M
2021-02-10 1.99 2.07 1.99 2.06 73.1M
2021-02-09 1.93 1.98 1.92 1.98 38.4M
2021-02-08 1.90 1.94 1.89 1.93 36.5M
2021-02-05 1.88 1.93 1.88 1.89 46.2M
2021-02-04 1.86 1.89 1.84 1.87 33.8M
2021-02-03 1.85 1.87 1.84 1.86 35.9M
2021-02-02 1.80 1.85 1.79 1.85 63.8M
2021-02-01 1.78 1.81 1.78 1.80 30.1M
2021-01-29 1.76 1.79 1.75 1.77 35.4M
2021-01-28 1.77 1.78 1.74 1.75 32.5M
2021-01-27 1.79 1.81 1.76 1.79 40.6M
2021-01-26 1.85 1.85 1.80 1.81 46.3M
2021-01-25 1.78 1.85 1.78 1.85 57.2M
2021-01-22 1.77 1.78 1.75 1.78 62.7M
2021-01-21 1.73 1.78 1.73 1.77 54.6M
2021-01-20 1.71 1.74 1.70 1.73 54.5M
2021-01-19 1.76 1.78 1.71 1.72 64.2M
2021-01-18 1.75 1.77 1.73 1.76 54.0M
2021-01-15 1.78 1.79 1.72 1.76 62.3M
2021-01-14 1.84 1.84 1.79 1.79 47.1M
2021-01-13 1.87 1.88 1.83 1.85 44.1M
2021-01-12 1.80 1.87 1.80 1.87 52.6M
2021-01-11 1.86 1.86 1.80 1.81 86.8M
2021-01-08 1.90 1.91 1.83 1.86 78.5M
2021-01-07 1.85 1.92 1.84 1.91 58.6M
2021-01-06 1.85 1.88 1.82 1.86 62.9M
2021-01-05 1.76 1.85 1.76 1.85 51.2M
2021-01-04 1.74 1.79 1.73 1.77 48.0M