GF CSI Consumer Staples ETF (560680)

560680
🏛️ China →
0.92
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
2023-12-29 0.93 0.94 0.93 0.94 19.3M
2023-12-28 0.91 0.94 0.91 0.94 25.5M
2023-12-27 0.90 0.91 0.90 0.91 21.5M
2023-12-26 0.91 0.91 0.90 0.90 17.7M
2023-12-25 0.90 0.91 0.90 0.91 20.9M
2023-12-22 0.90 0.91 0.89 0.90 22.1M
2023-12-21 0.89 0.90 0.89 0.90 23.1M
2023-12-20 0.90 0.90 0.89 0.89 22.2M
2023-12-19 0.90 0.90 0.89 0.90 23.5M
2023-12-18 0.90 0.90 0.90 0.90 18.3M
2023-12-15 0.91 0.92 0.90 0.90 17.7M
2023-12-14 0.92 0.92 0.90 0.90 20.2M
2023-12-13 0.93 0.93 0.91 0.91 20.6M
2023-12-12 0.93 0.94 0.93 0.94 20.7M
2023-12-11 0.94 0.94 0.92 0.93 19.8M
2023-12-08 0.94 0.95 0.94 0.94 22.8M
2023-12-07 0.94 0.95 0.94 0.94 28.1M
2023-12-06 0.94 0.95 0.94 0.95 22.6M
2023-12-05 0.96 0.96 0.94 0.94 20.3M
2023-12-04 0.97 0.97 0.96 0.96 23.5M
2023-12-01 0.97 0.97 0.96 0.96 22.6M
2023-11-30 0.97 0.98 0.97 0.98 19.4M
2023-11-29 0.97 0.97 0.97 0.97 20.8M
2023-11-28 0.97 0.98 0.97 0.97 20.7M
2023-11-27 0.98 0.98 0.97 0.98 19.1M
2023-11-24 0.98 0.99 0.98 0.99 21.0M
2023-11-23 0.98 0.98 0.98 0.98 19.4M
2023-11-22 0.99 0.99 0.98 0.98 18.0M
2023-11-21 0.98 0.99 0.98 0.99 14.3M
2023-11-20 0.97 0.98 0.97 0.98 16.9M
2023-11-17 0.97 0.97 0.97 0.97 17.0M
2023-11-16 0.98 0.99 0.98 0.98 16.2M
2023-11-15 0.98 0.99 0.98 0.99 16.5M
2023-11-14 0.98 0.99 0.98 0.98 17.7M
2023-11-13 0.99 0.99 0.97 0.98 16.1M
2023-11-10 0.99 0.99 0.98 0.99 14.7M
2023-11-09 0.99 1.00 0.99 0.99 17.0M
2023-11-08 0.99 1.00 0.99 0.99 17.3M
2023-11-07 0.99 1.00 0.99 0.99 19.1M
2023-11-06 1.00 1.00 0.99 1.00 20.4M
2023-11-03 0.99 1.00 0.99 1.00 18.8M
2023-11-02 1.00 1.00 0.99 0.99 14.6M
2023-11-01 1.01 1.02 1.00 1.00 16.0M
2023-10-31 0.99 0.99 0.98 0.99 13.6M
2023-10-30 0.98 0.99 0.98 0.99 16.5M
2023-10-27 0.95 0.98 0.95 0.97 16.7M
2023-10-26 0.93 0.96 0.93 0.96 15.1M
2023-10-25 0.94 0.95 0.94 0.95 18.0M
2023-10-24 0.93 0.93 0.92 0.93 16.2M
2023-10-23 0.92 0.94 0.92 0.92 19.4M
2023-10-20 0.93 0.94 0.92 0.93 18.7M
2023-10-19 0.96 0.96 0.93 0.93 16.4M
2023-10-18 0.96 0.97 0.96 0.96 18.4M
2023-10-17 0.96 0.96 0.95 0.96 16.9M
2023-10-16 0.98 0.98 0.96 0.96 16.8M
2023-10-13 0.99 0.99 0.97 0.97 16.0M
2023-10-12 0.99 1.00 0.99 0.99 18.0M
2023-10-11 0.99 0.99 0.99 0.99 14.3M
2023-10-10 0.99 1.00 0.99 0.99 17.6M
2023-10-09 1.00 1.01 0.98 0.99 16.5M
2023-09-28 1.01 1.01 1.00 1.00 15.9M
2023-09-27 1.01 1.02 1.01 1.01 15.7M
2023-09-26 1.02 1.02 1.01 1.01 16.2M
2023-09-25 1.02 1.02 1.01 1.02 16.1M
2023-09-22 1.00 1.02 1.00 1.02 15.2M
2023-09-21 1.03 1.03 1.00 1.00 15.4M
2023-09-20 1.02 1.02 1.02 1.02 14.6M
2023-09-19 1.02 1.02 1.01 1.02 15.1M
2023-09-18 1.01 1.03 1.01 1.02 18.7M
2023-09-15 1.03 1.03 1.02 1.02 19.2M
2023-09-14 1.03 1.03 1.02 1.03 17.6M
2023-09-13 1.03 1.04 1.03 1.03 15.9M
2023-09-12 1.03 1.04 1.03 1.03 16.5M
2023-09-11 1.02 1.03 1.02 1.03 16.3M
2023-09-08 1.02 1.02 1.02 1.02 15.9M
2023-09-07 1.04 1.04 1.03 1.03 17.5M
2023-09-06 1.04 1.04 1.04 1.04 11.8M
2023-09-05 1.05 1.05 1.04 1.04 14.1M
2023-09-04 1.03 1.05 1.03 1.05 16.5M
2023-09-01 1.02 1.04 1.02 1.03 18.4M
2023-08-31 1.02 1.02 1.02 1.02 16.4M
2023-08-30 1.03 1.04 1.03 1.03 12.2M
2023-08-29 1.01 1.03 1.01 1.03 17.2M
2023-08-28 1.05 1.06 1.01 1.02 12.1M
2023-08-25 1.02 1.02 1.01 1.02 18.1M
2023-08-24 1.00 1.02 1.00 1.02 13.9M
2023-08-23 1.01 1.01 1.00 1.00 17.3M
2023-08-22 1.02 1.02 1.00 1.02 19.2M
2023-08-21 1.02 1.03 1.01 1.02 14.3M
2023-08-18 1.04 1.04 1.03 1.03 13.3M
2023-08-17 1.03 1.05 1.02 1.05 16.6M
2023-08-16 1.03 1.04 1.03 1.03 19.4M
2023-08-15 1.04 1.04 1.03 1.03 16.5M
2023-08-14 1.05 1.05 1.02 1.04 13.5M
2023-08-11 1.07 1.07 1.05 1.05 13.8M
2023-08-10 1.07 1.07 1.06 1.07 15.6M
2023-08-09 1.07 1.07 1.07 1.07 16.8M
2023-08-08 1.07 1.07 1.06 1.07 20.0M
2023-08-07 1.08 1.08 1.07 1.07 23.3M
2023-08-04 1.09 1.09 1.08 1.08 13.4M
2023-08-03 1.08 1.08 1.07 1.08 18.5M
2023-08-02 1.08 1.09 1.07 1.07 17.1M
2023-08-01 1.09 1.10 1.08 1.08 16.2M
2023-07-31 1.10 1.12 1.09 1.09 16.3M
2023-07-28 1.06 1.09 1.06 1.09 19.8M
2023-07-27 1.06 1.08 1.06 1.07 17.6M
2023-07-26 1.06 1.06 1.06 1.06 19.6M
2023-07-25 1.04 1.06 1.04 1.06 16.5M
2023-07-24 1.04 1.04 1.03 1.03 8.9M
2023-07-21 1.02 1.05 1.02 1.04 10.9M
2023-07-20 1.03 1.04 1.02 1.03 18.2M
2023-07-19 1.03 1.03 1.02 1.03 15.6M
2023-07-18 1.03 1.03 1.02 1.03 18.4M
2023-07-17 1.03 1.03 1.03 1.03 17.2M
2023-07-14 1.04 1.05 1.03 1.04 18.2M
2023-07-13 1.02 1.04 1.02 1.04 15.8M
2023-07-12 1.02 1.02 1.02 1.02 18.1M
2023-07-11 1.02 1.02 1.01 1.02 22.5M
2023-07-10 1.02 1.03 1.01 1.02 10.7M
2023-07-07 1.00 1.02 1.00 1.02 20.0M
2023-07-06 1.02 1.02 1.01 1.01 18.6M
2023-07-05 1.04 1.04 1.02 1.02 17.2M
2023-07-04 1.03 1.04 1.03 1.04 19.2M
2023-07-03 1.01 1.03 1.01 1.03 16.8M
2023-06-30 1.02 1.02 1.01 1.01 19.7M
2023-06-29 1.02 1.02 1.01 1.02 19.0M
2023-06-28 1.02 1.03 1.01 1.02 14.4M
2023-06-27 1.02 1.02 1.01 1.02 15.6M
2023-06-26 1.03 1.03 1.01 1.02 16.4M
2023-06-21 1.04 1.04 1.03 1.03 22.6M
2023-06-20 1.05 1.06 1.04 1.04 18.6M
2023-06-19 1.07 1.07 1.05 1.05 15.0M
2023-06-16 1.06 1.07 1.06 1.07 20.6M
2023-06-15 1.05 1.06 1.05 1.06 14.8M
2023-06-14 1.03 1.05 1.03 1.05 17.0M
2023-06-13 1.03 1.04 1.02 1.03 18.0M
2023-06-12 1.01 1.03 1.00 1.03 18.4M
2023-06-09 1.01 1.01 1.00 1.01 19.8M
2023-06-08 1.00 1.01 1.00 1.01 17.5M
2023-06-07 1.01 1.01 1.00 1.00 17.6M
2023-06-06 1.01 1.02 1.00 1.01 18.0M
2023-06-05 1.02 1.02 1.01 1.01 15.2M
2023-06-02 1.01 1.02 1.00 1.02 18.5M
2023-06-01 1.00 1.02 1.00 1.01 16.1M
2023-05-31 1.01 1.01 0.99 1.00 13.3M
2023-05-30 1.03 1.03 1.01 1.02 18.6M
2023-05-29 1.04 1.04 1.02 1.03 13.2M
2023-05-26 1.04 1.04 1.03 1.04 12.1M
2023-05-25 1.05 1.05 1.03 1.04 18.4M
2023-05-24 1.06 1.06 1.05 1.05 17.5M
2023-05-23 1.07 1.07 1.06 1.06 14.4M
2023-05-22 1.05 1.08 1.04 1.07 13.5M
2023-05-19 1.04 1.05 1.03 1.05 13.9M
2023-05-18 1.06 1.06 1.04 1.04 13.5M
2023-05-17 1.06 1.06 1.05 1.06 14.7M
2023-05-16 1.07 1.07 1.06 1.06 13.7M
2023-05-15 1.06 1.07 1.06 1.07 12.1M
2023-05-12 1.07 1.08 1.07 1.07 14.2M
2023-05-11 1.08 1.08 1.07 1.07 5.9M
2023-05-10 1.08 1.08 1.07 1.08 12.9M
2023-05-09 1.08 1.09 1.07 1.08 7.4M
2023-05-08 1.09 1.09 1.08 1.08 15.3M
2023-05-05 1.09 1.09 1.08 1.09 13.9M
2023-05-04 1.10 1.10 1.08 1.09 14.0M
2023-04-28 1.10 1.10 1.09 1.10 12.7M
2023-04-27 1.08 1.09 1.07 1.09 13.9M
2023-04-26 1.08 1.08 1.07 1.08 11.4M
2023-04-25 1.07 1.08 1.07 1.08 17.0M
2023-04-24 1.10 1.10 1.07 1.07 13.7M
2023-04-21 1.10 1.10 1.09 1.09 6.9M
2023-04-20 1.11 1.11 1.09 1.10 14.5M
2023-04-19 1.11 1.11 1.10 1.11 13.0M
2023-04-18 1.11 1.12 1.11 1.11 12.7M
2023-04-17 1.10 1.12 1.10 1.11 11.8M
2023-04-14 1.11 1.11 1.10 1.10 12.5M
2023-04-13 1.10 1.11 1.10 1.11 9.8M
2023-04-12 1.13 1.13 1.10 1.10 11.2M
2023-04-11 1.14 1.14 1.12 1.13 12.2M
2023-04-10 1.15 1.15 1.13 1.14 11.7M
2023-04-07 1.16 1.16 1.15 1.15 9.4M
2023-04-06 1.18 1.18 1.16 1.16 8.6M
2023-04-04 1.17 1.18 1.17 1.18 11.6M
2023-04-03 1.17 1.17 1.16 1.17 11.4M
2023-03-31 1.17 1.19 1.17 1.17 11.5M
2023-03-30 1.15 1.17 1.15 1.16 10.2M
2023-03-29 1.15 1.16 1.15 1.15 8.6M
2023-03-28 1.14 1.15 1.14 1.15 9.8M
2023-03-27 1.14 1.14 1.13 1.13 8.8M
2023-03-24 1.14 1.15 1.14 1.14 9.1M
2023-03-23 1.13 1.15 1.13 1.14 9.1M
2023-03-22 1.14 1.15 1.13 1.13 8.3M
2023-03-21 1.11 1.14 1.11 1.13 10.3M
2023-03-20 1.13 1.13 1.11 1.11 9.8M
2023-03-17 1.15 1.15 1.12 1.13 7.8M
2023-03-16 1.14 1.15 1.14 1.14 9.7M
2023-03-15 1.16 1.17 1.15 1.15 9.3M
2023-03-14 1.16 1.16 1.14 1.16 9.4M
2023-03-13 1.13 1.16 1.13 1.15 8.7M
2023-03-10 1.14 1.15 1.14 1.14 9.1M
2023-03-09 1.16 1.16 1.14 1.15 12.0M
2023-03-08 1.17 1.17 1.16 1.16 10.5M
2023-03-07 1.19 1.19 1.17 1.17 10.5M
2023-03-06 1.19 1.20 1.18 1.19 6.9M
2023-03-03 1.21 1.21 1.19 1.19 11.6M
2023-03-02 1.20 1.20 1.20 1.20 8.6M
2023-03-01 1.19 1.20 1.19 1.20 8.4M
2023-02-28 1.19 1.19 1.18 1.19 10.8M
2023-02-27 1.18 1.19 1.18 1.19 8.3M
2023-02-24 1.19 1.19 1.18 1.18 13.5M
2023-02-23 1.20 1.21 1.19 1.20 8.3M
2023-02-22 1.20 1.22 1.20 1.20 7.0M
2023-02-21 1.21 1.21 1.20 1.21 8.9M
2023-02-20 1.19 1.21 1.18 1.21 17.4M
2023-02-17 1.20 1.21 1.19 1.19 9.3M
2023-02-16 1.20 1.22 1.19 1.20 6.4M
2023-02-15 1.21 1.21 1.20 1.20 3.1M
2023-02-14 1.21 1.22 1.20 1.21 3.5M
2023-02-13 1.19 1.22 1.19 1.21 7.4M
2023-02-10 1.18 1.19 1.18 1.18 4.4M
2023-02-09 1.17 1.18 1.17 1.18 5.9M
2023-02-08 1.17 1.17 1.16 1.16 5.7M
2023-02-07 1.17 1.18 1.17 1.17 4.7M
2023-02-06 1.19 1.19 1.16 1.17 6.1M
2023-02-03 1.20 1.20 1.18 1.19 2.6M
2023-02-02 1.20 1.21 1.19 1.20 5.0M
2023-02-01 1.19 1.20 1.18 1.20 4.1M
2023-01-31 1.21 1.22 1.19 1.19 4.6M
2023-01-30 1.21 1.22 1.21 1.21 6.0M
2023-01-20 1.20 1.22 1.20 1.20 9.5M
2023-01-19 1.20 1.21 1.19 1.20 4.9M
2023-01-18 1.22 1.23 1.20 1.21 10.2M
2023-01-17 1.22 1.23 1.21 1.22 4.4M
2023-01-16 1.20 1.24 1.20 1.23 4.8M
2023-01-13 1.18 1.20 1.17 1.20 5.1M
2023-01-12 1.18 1.18 1.17 1.17 2.1M
2023-01-11 1.18 1.19 1.17 1.18 2.5M
2023-01-10 1.17 1.19 1.17 1.18 3.5M
2023-01-09 1.17 1.18 1.16 1.18 6.6M
2023-01-06 1.16 1.16 1.15 1.16 3.9M
2023-01-05 1.12 1.16 1.12 1.16 4.6M
2023-01-04 1.13 1.13 1.12 1.13 3.7M
2023-01-03 1.15 1.15 1.12 1.13 3.9M