Fullgoal Shenzhen 100 ETF (159211)

159211
🏛️ China →
1.38
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.38 1.38 1.38 1.38 100.0K
09:35 1.38 1.38 1.38 1.38 206.8K
09:40 1.38 1.38 1.38 1.38 3.0K
09:45 1.38 1.38 1.38 1.38 30.4K
09:50 1.38 1.38 1.37 1.38 52.1K
09:55 1.38 1.38 1.38 1.38 91.0K
10:05 1.38 1.38 1.38 1.38 40.6K
10:10 1.38 1.39 1.38 1.39 2,846.8K
10:30 1.40 1.40 1.40 1.40 85.0K
10:35 1.40 1.40 1.40 1.40 112.8K
10:40 1.40 1.40 1.39 1.39 50.3K
10:50 1.40 1.40 1.40 1.40 8.2K
11:10 1.40 1.40 1.40 1.40 1.0K
11:15 1.40 1.40 1.40 1.40 7.3K
11:20 1.40 1.40 1.40 1.40 5.0K
11:25 1.40 1.40 1.40 1.40 50.1K
13:00 1.44 1.44 1.38 1.40 539.8K
13:05 1.40 1.40 1.40 1.40 440.0K
13:10 1.40 1.40 1.40 1.40 4.0K
13:15 1.40 1.40 1.40 1.40 5.0K
13:50 1.40 1.40 1.40 1.40 0.1K
13:55 1.40 1.40 1.40 1.40 5.0K
14:10 1.40 1.40 1.40 1.40 5.7K
14:45 1.40 1.40 1.40 1.40 4.0K
15:40 1.40 1.40 1.40 1.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.39 1.40 1.37 1.38 4.2M
2025-09-25 1.38 1.44 1.37 1.40 4.7M
2025-09-24 1.35 1.38 1.35 1.38 4.9M
2025-09-23 1.37 1.37 1.34 1.36 2.9M
2025-09-22 1.36 1.36 1.34 1.36 4.8M
2025-09-19 1.35 1.36 1.34 1.35 5.0M
2025-09-18 1.36 1.37 1.33 1.35 1.3M
2025-09-17 1.34 1.36 1.33 1.36 0.9M
2025-09-16 1.35 1.35 1.33 1.34 0.4M
2025-09-15 1.33 1.35 1.33 1.34 0.7M
2025-09-12 1.34 1.34 1.32 1.33 1.0M
2025-09-11 1.29 1.34 1.29 1.34 1.2M
2025-09-10 1.30 1.31 1.28 1.29 1.8M
2025-09-09 1.30 1.30 1.28 1.29 1.5M
2025-09-08 1.31 1.34 1.30 1.31 2.6M
2025-09-05 1.30 1.31 1.25 1.31 4.7M
2025-09-04 1.30 1.31 1.24 1.26 4.2M
2025-09-03 1.30 1.31 1.28 1.29 3.0M
2025-09-02 1.32 1.34 1.28 1.29 1.0M
2025-09-01 1.31 1.34 1.25 1.32 1.4M
2025-08-29 1.29 1.34 1.28 1.31 2.9M
2025-08-28 1.27 1.29 1.25 1.29 5.2M
2025-08-27 1.28 1.33 1.26 1.27 4.2M
2025-08-26 1.27 1.30 1.26 1.28 2.7M
2025-08-25 1.26 1.33 1.25 1.27 5.8M
2025-08-22 1.22 1.25 1.22 1.25 3.3M
2025-08-21 1.22 1.23 1.22 1.22 0.3M
2025-08-20 1.19 1.21 1.19 1.21 4.7M
2025-08-19 1.21 1.21 1.20 1.20 1.5M
2025-08-18 1.19 1.21 1.18 1.20 4.1M
2025-08-15 1.16 1.18 1.16 1.18 1.8M
2025-08-14 1.18 1.18 1.17 1.17 7.4M
2025-08-13 1.16 1.18 1.16 1.17 4.2M
2025-08-12 1.15 1.15 1.14 1.15 4.0M
2025-08-11 1.13 1.15 1.13 1.14 1.5M
2025-08-08 1.13 1.13 1.13 1.13 3.2M
2025-08-07 1.13 1.14 1.12 1.13 1.0M
2025-08-06 1.13 1.13 1.13 1.13 2.5M
2025-08-05 1.13 1.13 1.12 1.13 5.7M
2025-08-04 1.12 1.13 1.11 1.13 1.1M
2025-08-01 1.12 1.13 1.11 1.12 0.3M
2025-07-31 1.16 1.16 1.12 1.13 4.8M
2025-07-30 1.16 1.16 1.14 1.15 0.9M
2025-07-29 1.15 1.16 1.14 1.16 0.4M
2025-07-28 1.14 1.15 1.14 1.15 0.1M
2025-07-25 1.15 1.15 1.14 1.15 0.3M
2025-07-24 1.13 1.15 1.13 1.15 1.4M
2025-07-23 1.16 1.23 1.14 1.14 2.7M
2025-07-22 1.13 1.14 1.13 1.14 3.5M
2025-07-21 1.12 1.13 1.12 1.13 0.9M
2025-07-18 1.11 1.12 1.11 1.12 1.0M
2025-07-17 1.11 1.11 1.10 1.11 0.9M
2025-07-16 1.10 1.11 1.10 1.10 0.5M
2025-07-15 1.10 1.11 1.09 1.10 0.4M
2025-07-14 1.09 1.09 1.09 1.09 0.1M
2025-07-11 1.09 1.10 1.09 1.09 0.3M
2025-07-10 1.09 1.09 1.08 1.09 0.3M
2025-07-09 1.08 1.09 1.08 1.08 0.2M
2025-07-08 1.07 1.08 1.07 1.08 0.3M
2025-07-07 1.07 1.07 1.07 1.07 0.1M
2025-07-04 1.08 1.08 1.08 1.08 0.2M
2025-07-03 1.05 1.08 1.05 1.08 0.7M
2025-07-02 1.06 1.06 1.06 1.06 0.3M
2025-07-01 1.06 1.07 1.06 1.06 0.4M
2025-06-30 1.06 1.06 1.05 1.06 0.4M
2025-06-27 1.05 1.07 1.05 1.06 0.9M
2025-06-26 1.06 1.07 1.06 1.06 0.4M
2025-06-25 1.05 1.07 1.05 1.07 1.0M
2025-06-24 1.03 1.05 1.03 1.04 1.0M
2025-06-23 1.03 1.03 1.03 1.03 0.2M
2025-06-20 1.04 1.04 1.03 1.03 0.8M
2025-06-19 1.04 1.04 1.03 1.03 1.9M
2025-06-18 1.04 1.04 1.04 1.04 1.5M
2025-06-17 1.04 1.04 1.04 1.04 1.6M
2025-06-16 1.04 1.04 1.04 1.04 0.9M
2025-06-13 1.05 1.05 1.04 1.04 1.7M
2025-06-12 1.06 1.06 1.05 1.05 3.1M
2025-06-11 1.05 1.05 1.05 1.05 0.5M
2025-06-10 1.05 1.05 1.04 1.04 0.5M
2025-06-09 1.05 1.05 1.04 1.05 1.5M
2025-06-06 1.05 1.05 1.04 1.04 0.4M
2025-06-05 1.04 1.05 1.04 1.05 0.6M
2025-06-04 1.04 1.04 1.04 1.04 0.6M
2025-06-03 1.03 1.04 1.03 1.03 0.3M
2025-05-30 1.03 1.04 1.03 1.04 0.1M
2025-05-29 1.03 1.04 1.03 1.04 1.0M
2025-05-28 1.04 1.04 1.03 1.03 0.4M
2025-05-27 1.04 1.04 1.03 1.03 0.2M
2025-05-26 1.05 1.05 1.04 1.04 0.9M
2025-05-23 1.06 1.07 1.05 1.05 3.7M
2025-05-22 1.06 1.06 1.06 1.06 1.3M
2025-05-21 1.06 1.07 1.06 1.06 1.5M
2025-05-20 1.05 1.06 1.05 1.06 0.5M
2025-05-19 1.05 1.05 1.04 1.05 0.8M
2025-05-16 1.05 1.05 1.05 1.05 3.1M
2025-05-15 1.06 1.06 1.05 1.05 3.2M
2025-05-14 1.05 1.07 1.05 1.06 3.3M
2025-05-13 1.08 1.08 1.05 1.05 2.1M
2025-05-12 1.04 1.06 1.04 1.06 5.8M
2025-05-09 1.04 1.04 1.03 1.04 2.5M
2025-05-08 1.03 1.04 1.03 1.04 5.1M
2025-05-07 1.04 1.05 1.03 1.03 3.3M
2025-05-06 1.02 1.03 1.02 1.03 7.2M
2025-04-30 1.01 1.02 1.01 1.02 1.8M
2025-04-29 1.01 1.02 1.01 1.01 3.2M
2025-04-28 1.02 1.02 1.01 1.01 4.4M
2025-04-25 1.01 1.02 1.01 1.02 9.4M
2025-04-24 1.02 1.02 1.01 1.02 11.5M
2025-04-23 1.02 1.02 1.01 1.02 18.8M
2025-04-22 1.01 1.02 1.01 1.01 8.8M
2025-04-21 1.00 1.01 1.00 1.01 22.9M
2025-04-18 1.00 1.01 1.00 1.01 14.1M
2025-04-17 1.00 1.01 1.00 1.00 9.0M
2025-04-16 1.00 1.00 0.99 1.00 19.9M
2025-04-15 1.01 1.01 1.00 1.01 24.3M
2025-04-14 1.02 1.02 1.01 1.01 123.3M