GF CSI Infras Engineering ETF (516970)

516970
🏛️ China →
1.16
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.16 1.16 1.16 1.16 1,675.2K
09:35 1.16 1.16 1.16 1.16 1,101.9K
09:40 1.16 1.16 1.16 1.16 397.5K
09:45 1.16 1.16 1.16 1.16 843.8K
09:50 1.16 1.16 1.16 1.16 790.1K
09:55 1.16 1.16 1.16 1.16 2,681.6K
10:00 1.16 1.16 1.16 1.16 828.1K
10:05 1.16 1.16 1.16 1.16 1,771.9K
10:10 1.16 1.16 1.16 1.16 1,375.8K
10:15 1.16 1.16 1.16 1.16 830.6K
10:20 1.16 1.16 1.16 1.16 2,438.9K
10:25 1.16 1.17 1.16 1.16 1,114.2K
10:30 1.16 1.17 1.16 1.17 876.0K
10:35 1.17 1.17 1.16 1.16 679.4K
10:40 1.17 1.17 1.17 1.17 1,489.6K
10:45 1.17 1.17 1.17 1.17 821.4K
10:50 1.17 1.17 1.17 1.17 507.1K
10:55 1.17 1.17 1.17 1.17 809.5K
11:00 1.17 1.17 1.17 1.17 977.3K
11:05 1.17 1.17 1.17 1.17 386.9K
11:10 1.17 1.17 1.17 1.17 984.6K
11:15 1.17 1.17 1.17 1.17 966.7K
11:20 1.17 1.17 1.16 1.17 2,755.4K
11:25 1.16 1.17 1.16 1.16 1,709.2K
13:00 1.17 1.17 1.16 1.16 1,142.7K
13:05 1.16 1.16 1.16 1.16 722.2K
13:10 1.16 1.17 1.16 1.17 469.3K
13:15 1.17 1.17 1.16 1.16 596.8K
13:20 1.17 1.17 1.16 1.17 511.2K
13:25 1.17 1.17 1.16 1.16 715.4K
13:30 1.16 1.16 1.16 1.16 1,044.5K
13:35 1.17 1.17 1.16 1.17 295.0K
13:40 1.17 1.17 1.16 1.17 600.8K
13:45 1.17 1.17 1.16 1.17 870.6K
13:50 1.17 1.17 1.16 1.17 758.0K
13:55 1.16 1.17 1.16 1.16 1,206.7K
14:00 1.16 1.16 1.16 1.16 726.3K
14:05 1.17 1.17 1.16 1.16 473.0K
14:10 1.16 1.17 1.16 1.16 597.5K
14:15 1.16 1.16 1.16 1.16 1,016.2K
14:20 1.16 1.16 1.16 1.16 487.9K
14:25 1.16 1.16 1.16 1.16 1,236.2K
14:30 1.16 1.16 1.16 1.16 804.4K
14:35 1.16 1.16 1.16 1.16 601.8K
14:40 1.16 1.16 1.16 1.16 477.4K
14:45 1.16 1.16 1.16 1.16 673.8K
14:50 1.16 1.16 1.16 1.16 519.8K
14:55 1.16 1.16 1.16 1.16 1,216.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.16 1.17 1.16 1.16 46.6M
2025-09-25 1.17 1.17 1.16 1.16 39.8M
2025-09-24 1.16 1.17 1.15 1.17 43.9M
2025-09-23 1.16 1.17 1.14 1.17 90.2M
2025-09-22 1.17 1.17 1.16 1.16 50.7M
2025-09-19 1.16 1.18 1.16 1.17 56.8M
2025-09-18 1.19 1.20 1.16 1.17 87.1M
2025-09-17 1.18 1.19 1.17 1.19 65.8M
2025-09-16 1.18 1.18 1.17 1.18 101.1M
2025-09-15 1.17 1.18 1.17 1.17 83.6M
2025-09-12 1.16 1.18 1.16 1.17 104.0M
2025-09-11 1.15 1.16 1.14 1.16 40.4M
2025-09-10 1.15 1.15 1.14 1.14 31.1M
2025-09-09 1.15 1.15 1.14 1.15 45.2M
2025-09-08 1.15 1.16 1.14 1.16 39.4M
2025-09-05 1.14 1.15 1.13 1.15 74.8M
2025-09-04 1.14 1.15 1.13 1.14 77.4M
2025-09-03 1.16 1.16 1.14 1.14 81.2M
2025-09-02 1.17 1.17 1.15 1.16 106.4M
2025-09-01 1.17 1.18 1.17 1.17 44.2M
2025-08-29 1.17 1.19 1.17 1.17 93.0M
2025-08-28 1.16 1.17 1.15 1.17 220.3M
2025-08-27 1.19 1.19 1.17 1.17 126.8M
2025-08-26 1.19 1.20 1.18 1.19 79.7M
2025-08-25 1.17 1.20 1.17 1.19 125.3M
2025-08-22 1.16 1.17 1.16 1.17 80.1M
2025-08-21 1.16 1.17 1.16 1.16 206.9M
2025-08-20 1.15 1.16 1.14 1.16 74.3M
2025-08-19 1.15 1.16 1.15 1.15 76.4M
2025-08-18 1.15 1.16 1.15 1.15 100.5M
2025-08-15 1.15 1.16 1.14 1.15 79.9M
2025-08-14 1.16 1.17 1.15 1.15 102.6M
2025-08-13 1.16 1.17 1.16 1.17 59.9M
2025-08-12 1.16 1.17 1.16 1.17 53.3M
2025-08-11 1.16 1.17 1.16 1.17 61.5M
2025-08-08 1.14 1.16 1.14 1.16 119.8M
2025-08-07 1.15 1.15 1.14 1.14 73.8M
2025-08-06 1.14 1.14 1.14 1.14 83.8M
2025-08-05 1.14 1.15 1.14 1.15 79.8M
2025-08-04 1.14 1.14 1.14 1.14 86.1M
2025-08-01 1.14 1.15 1.14 1.14 77.2M
2025-07-31 1.16 1.16 1.14 1.14 196.9M
2025-07-30 1.16 1.17 1.16 1.16 107.1M
2025-07-29 1.16 1.17 1.15 1.17 165.3M
2025-07-28 1.17 1.17 1.16 1.17 236.1M
2025-07-25 1.20 1.20 1.17 1.18 307.7M
2025-07-24 1.17 1.21 1.16 1.20 468.0M
2025-07-23 1.25 1.26 1.18 1.19 715.3M
2025-07-22 1.18 1.24 1.17 1.23 921.8M
2025-07-21 1.18 1.20 1.14 1.17 797.2M
2025-07-18 1.09 1.10 1.09 1.10 25.0M
2025-07-17 1.09 1.10 1.09 1.09 20.7M
2025-07-16 1.09 1.10 1.08 1.09 19.8M
2025-07-15 1.10 1.10 1.09 1.10 57.2M
2025-07-14 1.09 1.11 1.09 1.10 25.3M
2025-07-11 1.09 1.11 1.09 1.10 48.0M
2025-07-10 1.08 1.10 1.08 1.10 65.9M
2025-07-09 1.08 1.09 1.08 1.09 78.6M
2025-07-08 1.08 1.09 1.07 1.08 37.7M
2025-07-07 1.07 1.08 1.07 1.08 28.7M
2025-07-04 1.07 1.08 1.07 1.07 32.4M
2025-07-03 1.07 1.07 1.07 1.07 28.0M
2025-07-02 1.06 1.07 1.06 1.07 24.9M
2025-07-01 1.06 1.07 1.06 1.06 20.1M
2025-06-30 1.07 1.07 1.06 1.07 23.0M
2025-06-27 1.06 1.07 1.06 1.06 37.6M
2025-06-26 1.06 1.07 1.06 1.06 26.0M
2025-06-25 1.06 1.07 1.05 1.06 25.0M
2025-06-24 1.04 1.06 1.04 1.06 29.9M
2025-06-23 1.03 1.04 1.03 1.04 16.8M
2025-06-20 1.03 1.04 1.03 1.03 22.5M
2025-06-19 1.05 1.05 1.03 1.03 99.5M
2025-06-18 1.05 1.05 1.04 1.05 18.9M
2025-06-17 1.05 1.05 1.05 1.05 14.6M
2025-06-16 1.05 1.05 1.05 1.05 13.1M
2025-06-13 1.06 1.06 1.05 1.05 19.4M
2025-06-12 1.06 1.06 1.05 1.05 20.6M
2025-06-11 1.05 1.06 1.05 1.06 15.8M
2025-06-10 1.06 1.06 1.04 1.05 16.8M
2025-06-09 1.06 1.06 1.05 1.06 16.9M
2025-06-06 1.05 1.06 1.05 1.06 17.4M
2025-06-05 1.05 1.05 1.04 1.05 66.8M
2025-06-04 1.04 1.05 1.04 1.05 17.8M
2025-06-03 1.04 1.04 1.04 1.04 13.1M
2025-05-30 1.04 1.05 1.04 1.05 17.5M
2025-05-29 1.04 1.05 1.04 1.05 18.8M
2025-05-28 1.04 1.04 1.04 1.04 13.5M
2025-05-27 1.04 1.04 1.03 1.04 18.9M
2025-05-26 1.04 1.05 1.04 1.04 20.6M
2025-05-23 1.05 1.05 1.04 1.04 31.0M
2025-05-22 1.06 1.06 1.05 1.05 13.5M
2025-05-21 1.06 1.06 1.06 1.06 19.2M
2025-05-20 1.06 1.06 1.06 1.06 18.6M
2025-05-19 1.05 1.06 1.05 1.06 31.3M
2025-05-16 1.06 1.06 1.05 1.05 54.1M
2025-05-15 1.07 1.07 1.06 1.06 38.5M
2025-05-14 1.06 1.07 1.05 1.07 55.2M
2025-05-13 1.05 1.07 1.05 1.06 29.8M
2025-05-12 1.04 1.05 1.04 1.05 25.4M
2025-05-09 1.05 1.05 1.04 1.04 33.5M
2025-05-08 1.05 1.05 1.04 1.05 38.3M
2025-05-07 1.05 1.05 1.04 1.05 27.7M
2025-05-06 1.03 1.04 1.03 1.04 33.6M
2025-04-30 1.03 1.04 1.03 1.03 26.2M
2025-04-29 1.04 1.04 1.03 1.03 13.8M
2025-04-28 1.05 1.05 1.04 1.04 18.8M
2025-04-25 1.04 1.05 1.04 1.05 21.7M
2025-04-24 1.05 1.05 1.04 1.04 21.0M
2025-04-23 1.05 1.05 1.04 1.05 36.3M
2025-04-22 1.04 1.05 1.04 1.05 22.3M
2025-04-21 1.04 1.04 1.03 1.04 25.1M
2025-04-18 1.03 1.04 1.03 1.04 45.5M
2025-04-17 1.03 1.04 1.03 1.03 19.2M
2025-04-16 1.03 1.03 1.02 1.03 20.1M
2025-04-15 1.04 1.04 1.02 1.03 30.8M
2025-04-14 1.03 1.04 1.03 1.03 69.9M
2025-04-11 1.03 1.04 1.03 1.03 27.7M
2025-04-10 1.03 1.04 1.03 1.04 60.6M
2025-04-09 1.00 1.04 0.99 1.03 99.5M
2025-04-08 0.98 1.01 0.98 1.01 83.1M
2025-04-07 1.03 1.03 0.96 0.97 76.8M
2025-04-03 1.05 1.07 1.05 1.06 24.8M
2025-04-02 1.05 1.06 1.05 1.05 31.4M
2025-04-01 1.05 1.05 1.04 1.05 32.4M
2025-03-31 1.06 1.06 1.04 1.04 32.2M
2025-03-28 1.07 1.07 1.06 1.07 27.2M
2025-03-27 1.08 1.08 1.07 1.07 24.6M
2025-03-26 1.09 1.09 1.08 1.08 20.0M
2025-03-25 1.08 1.09 1.07 1.09 32.0M
2025-03-24 1.08 1.09 1.07 1.08 57.5M
2025-03-21 1.09 1.10 1.08 1.09 29.5M
2025-03-20 1.09 1.10 1.09 1.09 23.2M
2025-03-19 1.10 1.10 1.09 1.09 37.5M
2025-03-18 1.10 1.10 1.09 1.10 35.8M
2025-03-17 1.09 1.10 1.09 1.10 37.0M
2025-03-14 1.08 1.09 1.08 1.09 39.3M
2025-03-13 1.08 1.08 1.07 1.08 26.4M
2025-03-12 1.07 1.08 1.07 1.08 26.5M
2025-03-11 1.06 1.07 1.06 1.07 32.9M
2025-03-10 1.07 1.07 1.06 1.07 31.3M
2025-03-07 1.08 1.08 1.07 1.07 31.8M
2025-03-06 1.08 1.09 1.07 1.08 45.5M
2025-03-05 1.08 1.08 1.06 1.07 36.0M
2025-03-04 1.07 1.08 1.07 1.08 34.0M
2025-03-03 1.08 1.09 1.07 1.08 36.3M
2025-02-28 1.09 1.09 1.07 1.08 51.2M
2025-02-27 1.09 1.10 1.08 1.09 40.1M
2025-02-26 1.08 1.10 1.08 1.09 53.9M
2025-02-25 1.09 1.09 1.08 1.08 47.8M
2025-02-24 1.07 1.10 1.07 1.10 117.7M
2025-02-21 1.07 1.07 1.06 1.07 56.3M
2025-02-20 1.08 1.08 1.06 1.07 27.7M
2025-02-19 1.07 1.08 1.07 1.08 33.6M
2025-02-18 1.08 1.08 1.06 1.07 48.7M
2025-02-17 1.08 1.08 1.08 1.08 57.0M
2025-02-14 1.08 1.08 1.07 1.08 60.5M
2025-02-13 1.07 1.08 1.07 1.08 61.4M
2025-02-12 1.07 1.07 1.06 1.07 54.2M
2025-02-11 1.07 1.07 1.06 1.06 49.1M
2025-02-10 1.06 1.08 1.06 1.07 77.4M
2025-02-07 1.05 1.07 1.05 1.06 54.2M
2025-02-06 1.04 1.05 1.04 1.05 58.6M
2025-02-05 1.06 1.06 1.04 1.04 42.9M
2025-01-27 1.05 1.06 1.05 1.05 34.0M
2025-01-24 1.04 1.05 1.04 1.05 33.3M
2025-01-23 1.04 1.06 1.04 1.04 46.9M
2025-01-22 1.04 1.04 1.03 1.04 29.6M
2025-01-21 1.05 1.05 1.04 1.05 55.1M
2025-01-20 1.05 1.06 1.05 1.05 33.1M
2025-01-17 1.05 1.05 1.04 1.05 34.0M
2025-01-16 1.04 1.06 1.04 1.05 46.0M
2025-01-15 1.05 1.05 1.04 1.04 31.4M
2025-01-14 1.02 1.05 1.02 1.05 40.9M
2025-01-13 1.02 1.03 1.01 1.02 32.6M
2025-01-10 1.04 1.04 1.02 1.02 52.8M
2025-01-09 1.05 1.05 1.04 1.04 28.6M
2025-01-08 1.06 1.06 1.03 1.05 43.6M
2025-01-07 1.06 1.06 1.05 1.06 38.4M
2025-01-06 1.06 1.06 1.05 1.06 59.1M
2025-01-03 1.08 1.08 1.06 1.06 37.2M
2025-01-02 1.12 1.12 1.07 1.08 41.8M