Fullgoal CSI 1000 Index ETF (159629)

159629
🏛️ China →
3.04
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
2022-12-30 2.51 2.51 2.49 2.51 559.3M
2022-12-29 2.49 2.52 2.49 2.50 541.7M
2022-12-28 2.51 2.51 2.49 2.50 501.0M
2022-12-27 2.50 2.52 2.49 2.52 541.3M
2022-12-26 2.45 2.50 2.45 2.50 551.7M
2022-12-23 2.46 2.48 2.44 2.45 587.3M
2022-12-22 2.51 2.52 2.46 2.47 557.7M
2022-12-21 2.53 2.53 2.49 2.51 658.0M
2022-12-20 2.54 2.55 2.52 2.52 688.9M
2022-12-19 2.61 2.61 2.54 2.55 608.2M
2022-12-16 2.62 2.62 2.59 2.60 559.0M
2022-12-15 2.62 2.63 2.61 2.63 525.3M
2022-12-14 2.63 2.64 2.61 2.62 608.4M
2022-12-13 2.66 2.66 2.63 2.63 509.6M
2022-12-12 2.66 2.67 2.64 2.66 528.0M
2022-12-09 2.65 2.67 2.64 2.66 567.7M
2022-12-08 2.66 2.67 2.65 2.66 617.5M
2022-12-07 2.67 2.69 2.66 2.67 609.0M
2022-12-06 2.67 2.69 2.66 2.67 630.6M
2022-12-05 2.69 2.69 2.66 2.68 612.2M
2022-12-02 2.66 2.68 2.65 2.66 620.8M
2022-12-01 2.66 2.67 2.64 2.66 636.0M
2022-11-30 2.63 2.64 2.61 2.62 594.7M
2022-11-29 2.59 2.64 2.59 2.63 644.4M
2022-11-28 2.58 2.59 2.55 2.59 604.0M
2022-11-25 2.63 2.63 2.60 2.60 561.7M
2022-11-24 2.62 2.64 2.61 2.63 640.4M
2022-11-23 2.61 2.63 2.57 2.62 658.5M
2022-11-22 2.66 2.67 2.61 2.62 706.5M
2022-11-21 2.65 2.67 2.63 2.67 672.5M
2022-11-18 2.67 2.69 2.65 2.66 655.0M
2022-11-17 2.66 2.68 2.64 2.68 671.2M
2022-11-16 2.69 2.70 2.67 2.67 602.3M
2022-11-15 2.63 2.69 2.62 2.69 665.7M
2022-11-14 2.65 2.67 2.62 2.63 643.0M
2022-11-11 2.68 2.72 2.65 2.65 712.5M
2022-11-10 2.64 2.66 2.63 2.64 653.0M
2022-11-09 2.67 2.69 2.65 2.66 644.0M
2022-11-08 2.67 2.68 2.65 2.67 623.6M
2022-11-07 2.68 2.70 2.65 2.68 729.5M
2022-11-04 2.62 2.68 2.62 2.68 762.8M
2022-11-03 2.59 2.63 2.57 2.62 704.1M
2022-11-02 2.56 2.62 2.56 2.60 716.0M
2022-11-01 2.50 2.58 2.50 2.58 698.0M
2022-10-31 2.49 2.54 2.47 2.51 685.8M
2022-10-28 2.57 2.58 2.48 2.49 812.3M
2022-10-27 2.61 2.61 2.57 2.58 773.4M
2022-10-26 2.54 2.62 2.53 2.59 775.2M
2022-10-25 2.54 2.56 2.49 2.54 699.9M
2022-10-24 2.57 2.62 2.52 2.55 745.5M
2022-10-21 2.56 2.58 2.54 2.57 682.4M
2022-10-20 2.57 2.61 2.53 2.56 758.6M
2022-10-19 2.58 2.61 2.58 2.58 681.1M
2022-10-18 2.60 2.61 2.56 2.59 696.7M
2022-10-17 2.54 2.59 2.54 2.58 654.3M
2022-10-14 2.52 2.57 2.51 2.56 743.4M
2022-10-13 2.45 2.52 2.45 2.49 727.6M
2022-10-12 2.40 2.47 2.36 2.47 733.2M
2022-10-11 2.39 2.41 2.37 2.40 654.1M
2022-10-10 2.44 2.45 2.38 2.39 687.1M
2022-09-30 2.48 2.49 2.44 2.45 704.7M
2022-09-29 2.51 2.52 2.47 2.49 753.4M
2022-09-28 2.54 2.55 2.48 2.48 674.0M
2022-09-27 2.51 2.56 2.51 2.56 758.2M
2022-09-26 2.52 2.56 2.51 2.51 752.8M
2022-09-23 2.58 2.60 2.52 2.54 706.1M
2022-09-22 2.56 2.62 2.56 2.59 624.8M
2022-09-21 2.57 2.60 2.54 2.58 677.8M
2022-09-20 2.56 2.61 2.56 2.58 607.5M
2022-09-19 2.58 2.60 2.54 2.55 681.2M
2022-09-16 2.63 2.64 2.58 2.59 768.5M
2022-09-15 2.72 2.74 2.61 2.64 853.1M
2022-09-14 2.72 2.73 2.71 2.72 741.7M
2022-09-13 2.76 2.78 2.74 2.75 685.9M
2022-09-09 2.75 2.76 2.74 2.76 748.4M
2022-09-08 2.77 2.78 2.75 2.75 699.6M
2022-09-07 2.75 2.79 2.74 2.77 755.9M
2022-09-06 2.71 2.76 2.70 2.76 681.5M
2022-09-05 2.70 2.73 2.68 2.71 682.1M
2022-09-02 2.68 2.72 2.67 2.70 685.5M
2022-09-01 2.68 2.72 2.67 2.68 748.2M
2022-08-31 2.77 2.78 2.68 2.69 808.0M
2022-08-30 2.80 2.80 2.77 2.78 750.0M
2022-08-29 2.76 2.80 2.74 2.80 666.1M
2022-08-26 2.80 2.83 2.78 2.79 677.0M
2022-08-25 2.81 2.82 2.77 2.80 800.4M
2022-08-24 2.91 2.92 2.80 2.81 840.7M
2022-08-23 2.89 2.91 2.89 2.91 765.3M
2022-08-22 2.88 2.91 2.86 2.90 774.6M
2022-08-19 2.93 2.94 2.88 2.89 742.9M
2022-08-18 2.92 2.94 2.91 2.93 757.2M
2022-08-17 2.92 2.93 2.90 2.93 754.7M
2022-08-16 2.90 2.94 2.90 2.92 796.4M
2022-08-15 2.87 2.91 2.87 2.90 795.2M
2022-08-12 2.91 2.92 2.88 2.89 755.1M
2022-08-11 2.88 2.91 2.87 2.91 833.0M
2022-08-10 2.87 2.88 2.85 2.87 744.4M
2022-08-09 2.85 2.87 2.84 2.87 890.5M
2022-08-08 2.82 2.86 2.82 2.85 984.9M
2022-08-05 2.78 2.83 2.78 2.83 1,051.9M
2022-08-04 2.76 2.79 2.73 2.77 813.3M
2022-08-03 2.77 2.83 2.75 2.76 1,302.4M