GF CSI Shrs Tech Info ETF (159939)

159939
🏛️ 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
2021-12-31 0.76 0.76 0.75 0.76 14.2M
2021-12-30 0.74 0.76 0.74 0.76 11.9M
2021-12-29 0.75 0.75 0.74 0.74 6.0M
2021-12-28 0.75 0.75 0.75 0.75 9.9M
2021-12-27 0.75 0.76 0.75 0.75 92.1M
2021-12-24 0.76 0.77 0.75 0.75 37.6M
2021-12-23 0.75 0.76 0.75 0.76 2.7M
2021-12-22 0.74 0.76 0.74 0.75 5.9M
2021-12-21 0.73 0.74 0.73 0.74 4.5M
2021-12-20 0.75 0.75 0.73 0.74 4.1M
2021-12-17 0.76 0.77 0.75 0.75 11.7M
2021-12-16 0.76 0.77 0.76 0.76 7.0M
2021-12-15 0.77 0.77 0.76 0.76 16.8M
2021-12-14 0.76 0.77 0.76 0.77 11.2M
2021-12-13 0.76 0.77 0.76 0.76 8.0M
2021-12-10 0.76 0.76 0.76 0.76 5.7M
2021-12-09 0.76 0.77 0.76 0.77 19.6M
2021-12-08 0.74 0.76 0.74 0.76 77.8M
2021-12-07 0.75 0.75 0.73 0.74 74.4M
2021-12-06 0.75 0.75 0.74 0.74 6.7M
2021-12-03 0.75 0.76 0.75 0.75 6.4M
2021-12-02 0.76 0.76 0.75 0.75 6.5M
2021-12-01 0.75 0.76 0.75 0.76 3.7M
2021-11-30 0.75 0.76 0.74 0.75 11.7M
2021-11-29 0.74 0.75 0.73 0.74 12.1M
2021-11-26 0.75 0.75 0.74 0.75 8.5M
2021-11-25 0.76 0.76 0.75 0.75 20.0M
2021-11-24 0.76 0.76 0.76 0.76 7.3M
2021-11-23 0.76 0.76 0.76 0.76 23.1M
2021-11-22 0.75 0.76 0.74 0.76 12.6M
2021-11-19 0.73 0.75 0.73 0.75 8.0M
2021-11-18 0.75 0.75 0.74 0.74 13.4M
2021-11-17 0.74 0.75 0.74 0.75 18.3M
2021-11-16 0.75 0.76 0.74 0.74 31.2M
2021-11-15 0.75 0.76 0.75 0.75 17.9M
2021-11-12 0.74 0.75 0.74 0.75 20.5M
2021-11-11 0.73 0.75 0.73 0.75 18.0M
2021-11-10 0.73 0.74 0.73 0.74 19.3M
2021-11-09 0.72 0.73 0.72 0.73 13.5M
2021-11-08 0.73 0.73 0.71 0.72 14.2M
2021-11-05 0.72 0.73 0.72 0.73 27.0M
2021-11-04 0.71 0.72 0.71 0.72 18.7M
2021-11-03 0.71 0.72 0.71 0.71 20.4M
2021-11-02 0.71 0.72 0.70 0.71 24.1M
2021-11-01 0.70 0.71 0.70 0.71 13.9M
2021-10-29 0.68 0.70 0.68 0.70 10.7M
2021-10-28 0.69 0.69 0.68 0.68 6.8M
2021-10-27 0.70 0.70 0.68 0.69 8.1M
2021-10-26 0.69 0.70 0.69 0.70 4.6M
2021-10-25 0.70 0.70 0.69 0.70 3.2M
2021-10-22 0.69 0.70 0.69 0.69 3.7M
2021-10-21 0.70 0.70 0.68 0.69 8.7M
2021-10-20 0.70 0.70 0.69 0.69 7.4M
2021-10-19 0.69 0.70 0.69 0.70 13.9M
2021-10-18 0.70 0.70 0.68 0.69 22.6M
2021-10-15 0.69 0.70 0.69 0.70 5.1M
2021-10-14 0.69 0.69 0.69 0.69 5.7M
2021-10-13 0.68 0.69 0.68 0.69 6.5M
2021-10-12 0.70 0.70 0.68 0.68 10.3M
2021-10-11 0.70 0.70 0.70 0.70 4.4M
2021-10-08 0.70 0.71 0.70 0.70 7.8M
2021-09-30 0.68 0.69 0.68 0.69 11.0M
2021-09-29 0.69 0.70 0.68 0.68 13.6M
2021-09-28 0.70 0.70 0.69 0.70 19.7M
2021-09-27 0.71 0.71 0.69 0.70 6.7M
2021-09-24 0.71 0.71 0.70 0.70 6.7M
2021-09-23 0.70 0.71 0.70 0.71 10.3M
2021-09-22 0.69 0.70 0.69 0.69 10.8M
2021-09-17 0.70 0.70 0.68 0.69 8.1M
2021-09-16 0.71 0.71 0.69 0.69 6.1M
2021-09-15 0.71 0.71 0.71 0.71 8.8M
2021-09-14 0.71 0.73 0.71 0.72 10.0M
2021-09-13 0.72 0.73 0.72 0.72 13.9M
2021-09-10 0.71 0.73 0.71 0.73 20.1M
2021-09-09 0.73 0.73 0.71 0.72 10.2M
2021-09-08 0.72 0.73 0.72 0.73 18.2M
2021-09-07 0.71 0.72 0.71 0.72 11.7M
2021-09-06 0.70 0.72 0.70 0.72 14.1M
2021-09-03 0.70 0.71 0.69 0.70 9.8M
2021-09-02 0.71 0.71 0.70 0.70 7.0M
2021-09-01 0.71 0.71 0.69 0.71 8.4M
2021-08-31 0.72 0.72 0.70 0.71 10.7M
2021-08-30 0.73 0.74 0.72 0.72 11.6M
2021-08-27 0.72 0.73 0.72 0.72 5.5M
2021-08-26 0.74 0.74 0.72 0.72 13.8M
2021-08-25 0.74 0.75 0.73 0.74 51.3M
2021-08-24 0.74 0.74 0.73 0.74 9.0M
2021-08-23 0.72 0.74 0.72 0.74 8.7M
2021-08-20 0.72 0.73 0.72 0.72 9.4M
2021-08-19 0.72 0.73 0.72 0.72 12.9M
2021-08-18 0.71 0.72 0.71 0.72 54.2M
2021-08-17 0.74 0.74 0.71 0.71 15.1M
2021-08-16 0.74 0.74 0.73 0.74 11.6M
2021-08-13 0.76 0.76 0.74 0.74 17.0M
2021-08-12 0.75 0.77 0.75 0.76 15.0M
2021-08-11 0.76 0.76 0.75 0.76 19.2M
2021-08-10 0.75 0.76 0.75 0.76 14.9M
2021-08-09 0.75 0.76 0.74 0.75 13.8M
2021-08-06 0.76 0.76 0.75 0.75 20.2M
2021-08-05 0.77 0.77 0.75 0.76 34.0M
2021-08-04 0.74 0.77 0.74 0.77 18.0M
2021-08-03 0.76 0.77 0.75 0.75 28.0M
2021-08-02 0.76 0.77 0.75 0.77 22.9M
2021-07-30 0.76 0.76 0.75 0.76 26.4M
2021-07-29 0.74 0.76 0.74 0.76 32.0M
2021-07-28 0.74 0.74 0.71 0.73 39.0M
2021-07-27 0.75 0.78 0.74 0.75 32.7M
2021-07-26 0.76 0.77 0.74 0.75 32.1M
2021-07-23 0.77 0.77 0.76 0.76 35.3M
2021-07-22 0.77 0.77 0.76 0.77 34.1M
2021-07-21 0.75 0.77 0.75 0.77 74.1M
2021-07-20 0.74 0.75 0.74 0.75 18.2M
2021-07-19 0.74 0.74 0.73 0.74 17.2M
2021-07-16 0.74 0.75 0.74 0.74 21.6M
2021-07-15 0.74 0.75 0.73 0.74 22.4M
2021-07-14 0.75 0.75 0.74 0.75 25.5M
2021-07-13 0.76 0.76 0.75 0.75 23.1M
2021-07-12 0.75 0.76 0.74 0.76 37.7M
2021-07-09 0.75 0.75 0.73 0.75 33.9M
2021-07-08 0.74 0.75 0.74 0.75 40.1M
2021-07-07 0.73 0.74 0.72 0.74 22.7M
2021-07-06 0.73 0.74 0.72 0.73 27.4M
2021-07-05 0.72 0.73 0.72 0.73 30.6M
2021-07-02 0.72 0.73 0.72 0.72 27.8M
2021-07-01 0.75 0.75 0.73 0.73 29.9M
2021-06-30 0.73 0.74 0.73 0.74 37.5M
2021-06-29 0.73 0.74 0.73 0.73 19.7M
2021-06-28 0.73 0.74 0.73 0.74 27.9M
2021-06-25 0.73 0.73 0.72 0.73 31.1M
2021-06-24 0.73 0.74 0.72 0.73 47.5M
2021-06-23 0.72 0.74 0.71 0.73 134.7M
2021-06-22 0.72 0.72 0.71 0.72 20.5M
2021-06-21 0.71 0.72 0.71 0.72 60.1M
2021-06-18 0.71 0.71 0.71 0.71 108.0M
2021-06-17 0.68 0.71 0.68 0.71 40.0M
2021-06-16 0.70 0.70 0.68 0.68 25.6M
2021-06-15 0.70 0.70 0.69 0.70 23.3M
2021-06-11 0.70 0.70 0.69 0.69 33.9M
2021-06-10 0.69 0.70 0.69 0.70 42.9M
2021-06-09 0.69 0.69 0.68 0.69 20.2M
2021-06-08 0.69 0.69 0.68 0.69 27.8M
2021-06-07 0.68 0.69 0.68 0.69 22.9M
2021-06-04 0.67 0.68 0.67 0.68 18.5M
2021-06-03 0.68 0.68 0.67 0.67 35.5M
2021-06-02 0.68 0.69 0.67 0.67 37.1M
2021-06-01 0.68 0.69 0.68 0.68 25.6M
2021-05-31 0.68 0.68 0.68 0.68 35.8M
2021-05-28 0.68 0.68 0.67 0.67 20.7M
2021-05-27 0.66 0.68 0.66 0.68 34.3M
2021-05-26 0.67 0.67 0.67 0.67 34.9M
2021-05-25 0.66 0.67 0.66 0.67 47.1M
2021-05-24 0.64 0.66 0.64 0.66 21.9M
2021-05-21 0.65 0.65 0.64 0.64 18.1M
2021-05-20 0.65 0.65 0.64 0.65 14.6M
2021-05-19 0.65 0.65 0.64 0.65 21.5M
2021-05-18 0.64 0.65 0.64 0.65 18.4M
2021-05-17 0.64 0.65 0.64 0.64 18.0M
2021-05-14 0.63 0.64 0.63 0.64 16.2M
2021-05-13 0.63 0.64 0.63 0.63 10.9M
2021-05-12 0.63 0.64 0.62 0.63 22.0M
2021-05-11 0.62 0.63 0.62 0.63 42.6M
2021-05-10 0.61 0.64 0.61 0.63 46.2M
2021-05-07 0.65 0.65 0.63 0.63 60.1M
2021-05-06 0.65 0.65 0.64 0.64 238.3M
2021-04-30 0.66 0.66 0.65 0.65 49.7M
2021-04-29 0.66 0.67 0.65 0.66 70.0M
2021-04-28 0.65 0.66 0.65 0.66 15.5M
2021-04-27 0.66 0.66 0.65 0.66 16.4M
2021-04-26 0.66 0.67 0.66 0.66 25.0M
2021-04-23 0.67 0.67 0.66 0.66 18.0M
2021-04-22 0.66 0.67 0.66 0.67 19.4M
2021-04-21 0.66 0.66 0.65 0.66 21.4M
2021-04-20 0.66 0.67 0.66 0.66 43.0M
2021-04-19 0.65 0.66 0.65 0.66 26.8M
2021-04-16 0.64 0.65 0.64 0.65 18.4M
2021-04-15 0.64 0.64 0.63 0.64 24.0M
2021-04-14 0.64 0.64 0.63 0.64 34.7M
2021-04-13 0.63 0.64 0.63 0.63 46.2M
2021-04-12 0.65 0.65 0.63 0.63 25.0M
2021-04-09 0.65 0.65 0.64 0.65 16.5M
2021-04-08 0.65 0.65 0.65 0.65 19.2M
2021-04-07 0.65 0.65 0.64 0.65 23.8M
2021-04-06 0.65 0.65 0.65 0.65 29.6M
2021-04-02 0.64 0.65 0.64 0.65 31.8M
2021-04-01 0.63 0.64 0.63 0.64 15.6M
2021-03-31 0.63 0.63 0.62 0.63 14.8M
2021-03-30 0.63 0.63 0.63 0.63 13.6M
2021-03-29 0.63 0.64 0.63 0.63 16.1M
2021-03-26 0.62 0.63 0.62 0.63 23.6M
2021-03-25 0.61 0.62 0.61 0.62 17.9M
2021-03-24 0.62 0.62 0.61 0.61 21.0M
2021-03-23 0.63 0.63 0.62 0.62 18.3M
2021-03-22 0.62 0.63 0.61 0.63 22.4M
2021-03-19 0.62 0.62 0.61 0.62 28.8M
2021-03-18 0.63 0.63 0.62 0.63 51.2M
2021-03-17 0.62 0.63 0.61 0.63 43.1M
2021-03-16 0.61 0.62 0.61 0.62 67.6M
2021-03-15 0.63 0.63 0.61 0.62 25.7M
2021-03-12 0.64 0.65 0.63 0.63 14.6M
2021-03-11 0.63 0.64 0.63 0.64 19.4M
2021-03-10 0.64 0.65 0.63 0.63 31.7M
2021-03-09 0.66 0.66 0.63 0.64 47.4M
2021-03-08 0.68 0.69 0.66 0.66 31.2M
2021-03-05 0.66 0.68 0.66 0.68 20.2M
2021-03-04 0.69 0.69 0.67 0.67 21.5M
2021-03-03 0.68 0.69 0.68 0.69 16.5M
2021-03-02 0.69 0.69 0.68 0.68 22.5M
2021-03-01 0.67 0.68 0.67 0.68 24.0M
2021-02-26 0.67 0.67 0.66 0.67 23.9M
2021-02-25 0.68 0.68 0.67 0.67 22.1M
2021-02-24 0.68 0.69 0.67 0.68 33.8M
2021-02-23 0.68 0.69 0.68 0.68 26.9M
2021-02-22 0.70 0.70 0.68 0.68 39.7M
2021-02-19 0.69 0.70 0.68 0.70 30.3M
2021-02-18 0.69 0.70 0.69 0.69 36.9M
2021-02-10 0.67 0.69 0.67 0.68 23.6M
2021-02-09 0.66 0.67 0.66 0.67 24.3M
2021-02-08 0.65 0.66 0.65 0.66 32.9M
2021-02-05 0.67 0.67 0.65 0.65 54.7M
2021-02-04 0.67 0.68 0.65 0.67 61.7M
2021-02-03 0.70 0.70 0.67 0.68 43.5M
2021-02-02 0.69 0.70 0.69 0.70 28.5M
2021-02-01 0.69 0.69 0.68 0.69 43.1M
2021-01-29 0.70 0.70 0.68 0.68 51.6M
2021-01-28 0.71 0.72 0.69 0.69 34.6M
2021-01-27 0.71 0.72 0.71 0.72 42.6M
2021-01-26 0.72 0.73 0.71 0.71 40.2M
2021-01-25 0.73 0.74 0.72 0.73 57.7M
2021-01-22 0.74 0.74 0.72 0.73 55.8M
2021-01-21 0.74 0.75 0.73 0.74 52.0M
2021-01-20 0.73 0.74 0.72 0.74 49.3M
2021-01-19 0.74 0.74 0.73 0.73 61.0M
2021-01-18 0.72 0.75 0.72 0.74 119.6M
2021-01-15 0.73 0.73 0.71 0.72 57.4M
2021-01-14 0.73 0.74 0.72 0.73 55.7M
2021-01-13 0.73 0.74 0.72 0.73 85.0M
2021-01-12 0.72 0.73 0.71 0.73 90.5M
2021-01-11 0.73 0.73 0.71 0.72 114.1M
2021-01-08 0.71 0.72 0.70 0.71 30.5M
2021-01-07 0.71 0.71 0.70 0.70 55.6M
2021-01-06 0.73 0.73 0.71 0.71 41.8M
2021-01-05 0.71 0.73 0.70 0.73 83.9M
2021-01-04 0.70 0.71 0.70 0.71 47.4M