Fullgoal CSI-HK Connect Internet ETF (159792)

159792
🏛️ China →
1.04
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
2021-12-31 0.85 0.86 0.85 0.85 45.3M
2021-12-30 0.82 0.84 0.82 0.84 44.5M
2021-12-29 0.84 0.84 0.82 0.82 38.6M
2021-12-28 0.86 0.86 0.83 0.84 62.4M
2021-12-27 0.85 0.85 0.85 0.85 16.2M
2021-12-24 0.86 0.86 0.85 0.85 30.1M
2021-12-23 0.86 0.86 0.85 0.85 62.9M
2021-12-22 0.86 0.87 0.85 0.85 63.2M
2021-12-21 0.84 0.85 0.83 0.85 85.1M
2021-12-20 0.86 0.86 0.83 0.84 70.0M
2021-12-17 0.88 0.88 0.86 0.86 59.6M
2021-12-16 0.88 0.88 0.86 0.88 60.4M
2021-12-15 0.89 0.90 0.87 0.87 64.4M
2021-12-14 0.91 0.91 0.89 0.89 68.6M
2021-12-13 0.92 0.93 0.91 0.91 66.0M
2021-12-10 0.91 0.92 0.91 0.91 52.7M
2021-12-09 0.91 0.92 0.91 0.92 69.8M
2021-12-08 0.90 0.91 0.90 0.91 66.5M
2021-12-07 0.88 0.90 0.87 0.89 60.3M
2021-12-06 0.88 0.88 0.86 0.86 48.5M
2021-12-03 0.90 0.90 0.88 0.89 41.0M
2021-12-02 0.90 0.91 0.89 0.90 49.7M
2021-12-01 0.90 0.91 0.90 0.91 41.7M
2021-11-30 0.92 0.92 0.89 0.90 48.0M
2021-11-29 0.91 0.94 0.91 0.91 58.5M
2021-11-26 0.97 0.97 0.94 0.94 63.3M
2021-11-25 0.96 0.97 0.95 0.97 31.5M
2021-11-24 0.97 0.97 0.96 0.96 43.4M
2021-11-23 0.98 0.98 0.96 0.97 31.3M
2021-11-22 0.99 1.00 0.98 0.98 20.7M
2021-11-19 1.00 1.00 0.98 0.99 21.0M
2021-11-18 1.01 1.03 1.00 1.00 23.7M
2021-11-17 1.03 1.03 1.02 1.03 14.2M
2021-11-16 1.01 1.03 1.01 1.03 21.0M
2021-11-15 1.01 1.02 1.01 1.01 26.1M
2021-11-12 1.01 1.01 1.00 1.00 28.6M
2021-11-11 0.97 1.00 0.97 1.00 42.2M
2021-11-10 0.95 0.97 0.95 0.97 45.1M
2021-11-09 0.95 0.97 0.95 0.95 36.6M
2021-11-08 0.96 0.96 0.95 0.95 32.0M
2021-11-05 0.97 0.97 0.96 0.97 24.6M
2021-11-04 0.98 0.98 0.97 0.97 21.0M
2021-11-03 0.98 0.98 0.95 0.96 23.8M
2021-11-02 0.99 1.01 0.98 0.98 18.8M
2021-11-01 0.99 0.99 0.97 0.98 13.9M
2021-10-29 1.00 1.00 0.99 0.99 13.3M
2021-10-28 1.01 1.03 1.00 1.01 9.8M
2021-10-27 1.04 1.04 1.00 1.01 13.8M
2021-10-26 1.06 1.07 1.04 1.04 19.5M
2021-10-25 1.07 1.07 1.05 1.06 17.9M
2021-10-22 1.06 1.07 1.05 1.07 22.9M
2021-10-21 1.06 1.07 1.04 1.04 15.2M
2021-10-20 1.04 1.07 1.04 1.06 28.7M
2021-10-19 1.00 1.03 1.00 1.03 31.7M
2021-10-18 1.01 1.01 0.99 1.00 9.7M
2021-10-15 1.01 1.01 1.00 1.01 14.4M
2021-10-14 1.00 1.01 1.00 1.01 6.3M
2021-10-13 1.00 1.00 1.00 1.00 6.1M
2021-10-12 1.02 1.02 0.99 1.00 16.9M
2021-10-11 0.99 1.03 0.99 1.02 59.2M
2021-10-08 1.00 1.00 0.98 0.99 10.8M
2021-09-30 0.98 0.99 0.97 0.98 19.8M
2021-09-29 0.99 0.99 0.96 0.98 26.1M
2021-09-28 1.00 1.00 0.98 0.99 97.1M