GF CSI SHS Technical Lead ETF (517350)

517350
🏛️ China →
0.99
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 0.99 0.99 0.99 0.99 85.8K
09:35 0.99 0.99 0.99 0.99 12.3K
09:40 0.99 0.99 0.99 0.99 42.4K
09:45 0.99 0.99 0.99 0.99 17.8K
09:50 0.99 0.99 0.99 0.99 56.9K
09:55 0.99 0.99 0.99 0.99 262.1K
10:00 0.99 0.99 0.98 0.98 65.5K
10:05 0.99 0.99 0.98 0.98 65.0K
10:10 0.98 0.98 0.98 0.98 97.4K
10:15 0.98 0.98 0.98 0.98 114.3K
10:20 0.98 0.98 0.98 0.98 323.3K
10:25 0.98 0.98 0.97 0.97 44.8K
10:30 0.97 0.97 0.97 0.97 219.7K
10:35 0.97 0.98 0.97 0.98 129.7K
10:40 0.97 0.98 0.97 0.98 2.0K
10:45 0.98 0.98 0.98 0.98 6.3K
10:50 0.98 0.98 0.97 0.97 29.0K
10:55 0.97 0.97 0.97 0.97 33.0K
11:00 0.97 0.97 0.97 0.97 0.1K
11:05 0.97 0.97 0.97 0.97 16.6K
11:10 0.97 0.97 0.97 0.97 0.7K
11:15 0.97 0.97 0.97 0.97 20.5K
11:20 0.97 0.97 0.97 0.97 153.5K
11:25 0.97 0.97 0.97 0.97 300.1K
13:00 0.97 0.97 0.96 0.96 58.7K
13:05 0.96 0.97 0.96 0.97 23.1K
13:10 0.96 0.97 0.96 0.97 63.7K
13:25 0.97 0.97 0.97 0.97 0.5K
13:35 0.97 0.97 0.97 0.97 6.7K
13:40 0.97 0.97 0.97 0.97 14.0K
13:50 0.97 0.97 0.97 0.97 1.0K
13:55 0.97 0.97 0.97 0.97 10.4K
14:00 0.97 0.97 0.96 0.97 26.2K
14:05 0.96 0.96 0.96 0.96 10.5K
14:10 0.96 0.96 0.96 0.96 416.7K
14:15 0.97 0.97 0.97 0.97 12.8K
14:20 0.97 0.97 0.97 0.97 472.1K
14:25 0.97 0.97 0.97 0.97 14.0K
14:35 0.97 0.97 0.97 0.97 65.6K
14:40 0.97 0.97 0.97 0.97 40.9K
14:45 0.97 0.98 0.97 0.98 31.1K
14:50 0.98 0.98 0.98 0.98 22.9K
14:55 0.98 0.98 0.98 0.98 12.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.02 1.02 0.99 0.99 2.8M
2025-09-25 1.01 1.02 0.99 1.02 5.5M
2025-09-24 0.98 1.00 0.96 1.00 4.3M
2025-09-23 0.99 0.99 0.96 0.98 3.4M
2025-09-22 0.97 0.99 0.97 0.99 2.2M
2025-09-19 0.98 0.98 0.97 0.97 2.5M
2025-09-18 0.97 0.99 0.96 0.97 3.9M
2025-09-17 0.96 0.98 0.96 0.97 2.4M
2025-09-16 0.95 0.97 0.95 0.96 1.5M
2025-09-15 0.95 0.96 0.94 0.95 1.5M
2025-09-12 0.97 0.97 0.95 0.95 5.0M
2025-09-11 0.93 0.95 0.91 0.95 4.0M
2025-09-10 0.92 0.94 0.91 0.93 3.6M
2025-09-09 0.92 0.93 0.91 0.92 2.0M
2025-09-08 0.93 0.96 0.91 0.93 4.7M
2025-09-05 0.89 0.92 0.88 0.92 2.9M
2025-09-04 0.92 0.93 0.88 0.89 2.6M
2025-09-03 0.93 0.94 0.90 0.92 2.5M
2025-09-02 0.94 0.96 0.92 0.93 3.6M
2025-09-01 0.93 0.94 0.93 0.94 3.7M
2025-08-29 0.91 0.92 0.89 0.91 2.4M
2025-08-28 0.90 0.91 0.88 0.91 2.3M
2025-08-27 0.91 0.93 0.90 0.90 2.4M
2025-08-26 0.91 0.91 0.90 0.91 2.5M
2025-08-25 0.89 0.91 0.89 0.91 3.3M
2025-08-22 0.86 0.89 0.86 0.88 3.9M
2025-08-21 0.87 0.87 0.86 0.86 1.1M
2025-08-20 0.85 0.87 0.85 0.86 1.5M
2025-08-19 0.86 0.86 0.85 0.86 4.4M
2025-08-18 0.85 0.87 0.85 0.86 4.2M
2025-08-15 0.84 0.85 0.83 0.85 2.0M
2025-08-14 0.86 0.86 0.84 0.84 3.3M
2025-08-13 0.82 0.85 0.82 0.85 3.4M
2025-08-12 0.82 0.82 0.82 0.82 0.6M
2025-08-11 0.81 0.82 0.81 0.82 1.9M
2025-08-08 0.82 0.82 0.81 0.81 0.9M
2025-08-07 0.83 0.83 0.82 0.82 4.0M
2025-08-06 0.82 0.83 0.82 0.82 1.6M
2025-08-05 0.82 0.82 0.82 0.82 0.7M
2025-08-04 0.82 0.82 0.81 0.82 1.3M
2025-08-01 0.82 0.83 0.81 0.82 1.3M
2025-07-31 0.82 0.83 0.82 0.82 3.1M
2025-07-30 0.83 0.84 0.82 0.83 1.5M
2025-07-29 0.83 0.83 0.82 0.83 1.5M
2025-07-28 0.82 0.83 0.82 0.83 1.6M
2025-07-25 0.83 0.83 0.82 0.82 1.2M
2025-07-24 0.81 0.83 0.81 0.83 1.8M
2025-07-23 0.81 0.82 0.81 0.82 2.2M
2025-07-22 0.82 0.82 0.80 0.81 1.7M
2025-07-21 0.81 0.81 0.80 0.81 1.4M
2025-07-18 0.80 0.81 0.80 0.80 1.6M
2025-07-17 0.79 0.80 0.79 0.80 1.6M
2025-07-16 0.79 0.80 0.78 0.79 1.4M
2025-07-15 0.77 0.79 0.77 0.78 1.8M
2025-07-14 0.77 0.77 0.76 0.77 1.1M
2025-07-11 0.76 0.77 0.76 0.77 2.1M
2025-07-10 0.76 0.76 0.76 0.76 0.4M
2025-07-09 0.76 0.76 0.76 0.76 0.8M
2025-07-08 0.75 0.76 0.75 0.76 0.7M
2025-07-07 0.76 0.76 0.75 0.75 0.5M
2025-07-04 0.76 0.76 0.75 0.76 0.9M
2025-07-03 0.76 0.76 0.75 0.76 0.6M
2025-07-02 0.76 0.76 0.76 0.76 0.4M
2025-07-01 0.77 0.77 0.76 0.76 0.6M
2025-06-30 0.77 0.77 0.76 0.76 0.9M
2025-06-27 0.76 0.77 0.76 0.76 1.1M
2025-06-26 0.76 0.76 0.76 0.76 3.7M
2025-06-25 0.76 0.76 0.75 0.76 2.9M
2025-06-24 0.75 0.75 0.75 0.75 1.8M
2025-06-23 0.74 0.74 0.73 0.74 0.2M
2025-06-20 0.74 0.74 0.73 0.74 1.8M
2025-06-19 0.75 0.75 0.73 0.74 1.3M
2025-06-18 0.75 0.75 0.74 0.75 1.1M
2025-06-17 0.76 0.76 0.75 0.75 1.4M
2025-06-16 0.74 0.75 0.74 0.75 1.2M
2025-06-13 0.76 0.76 0.74 0.74 2.0M
2025-06-12 0.76 0.76 0.76 0.76 1.5M
2025-06-11 0.76 0.77 0.76 0.76 1.1M
2025-06-10 0.76 0.76 0.75 0.76 2.0M
2025-06-09 0.75 0.77 0.75 0.76 2.3M
2025-06-06 0.76 0.76 0.75 0.75 0.6M
2025-06-05 0.75 0.76 0.75 0.76 0.8M
2025-06-04 0.74 0.75 0.74 0.75 0.7M
2025-06-03 0.73 0.74 0.73 0.74 0.4M
2025-05-30 0.74 0.74 0.73 0.73 0.3M
2025-05-29 0.73 0.75 0.73 0.75 2.3M
2025-05-28 0.73 0.74 0.73 0.73 1.1M
2025-05-27 0.73 0.74 0.73 0.74 2.5M
2025-05-26 0.74 0.74 0.73 0.74 0.5M
2025-05-23 0.75 0.76 0.74 0.74 1.1M
2025-05-22 0.76 0.76 0.75 0.75 0.5M
2025-05-21 0.76 0.76 0.75 0.76 2.3M
2025-05-20 0.74 0.76 0.74 0.76 1.5M
2025-05-19 0.75 0.75 0.73 0.74 1.0M
2025-05-16 0.75 0.75 0.74 0.75 1.4M
2025-05-15 0.77 0.77 0.74 0.75 0.7M
2025-05-14 0.76 0.76 0.75 0.76 2.2M
2025-05-13 0.77 0.77 0.75 0.75 1.2M
2025-05-12 0.76 0.76 0.75 0.76 1.7M
2025-05-09 0.76 0.76 0.75 0.75 1.1M
2025-05-08 0.70 0.77 0.70 0.76 2.2M
2025-05-07 0.77 0.79 0.75 0.75 2.0M
2025-05-06 0.74 0.76 0.74 0.76 4.2M
2025-04-30 0.73 0.74 0.73 0.74 4.0M
2025-04-29 0.73 0.73 0.72 0.73 0.6M
2025-04-28 0.73 0.73 0.72 0.73 1.8M
2025-04-25 0.75 0.75 0.72 0.73 1.1M
2025-04-24 0.73 0.74 0.72 0.72 0.8M
2025-04-23 0.73 0.74 0.73 0.73 1.2M
2025-04-22 0.72 0.72 0.70 0.71 1.2M
2025-04-21 0.71 0.71 0.70 0.71 0.9M
2025-04-18 0.70 0.71 0.70 0.70 0.5M
2025-04-17 0.70 0.71 0.70 0.70 0.5M
2025-04-16 0.71 0.71 0.69 0.70 1.4M
2025-04-15 0.72 0.72 0.71 0.71 0.6M
2025-04-14 0.71 0.73 0.71 0.72 1.8M
2025-04-11 0.70 0.72 0.69 0.71 2.0M
2025-04-10 0.70 0.75 0.70 0.71 1.6M
2025-04-09 0.67 0.69 0.65 0.69 2.3M
2025-04-08 0.69 0.70 0.65 0.67 4.5M
2025-04-07 0.74 0.74 0.69 0.69 3.0M
2025-04-03 0.75 0.78 0.75 0.77 1.2M
2025-04-02 0.79 0.79 0.78 0.78 0.9M
2025-04-01 0.79 0.80 0.79 0.79 0.9M
2025-03-31 0.79 0.80 0.78 0.79 1.4M
2025-03-28 0.81 0.82 0.79 0.80 0.9M
2025-03-27 0.80 0.81 0.79 0.80 1.0M
2025-03-26 0.79 0.81 0.79 0.80 1.0M
2025-03-25 0.81 0.82 0.79 0.80 2.5M
2025-03-24 0.81 0.81 0.80 0.81 2.0M
2025-03-21 0.82 0.83 0.80 0.81 3.2M
2025-03-20 0.86 0.86 0.83 0.83 1.8M
2025-03-19 0.85 0.85 0.84 0.84 2.6M
2025-03-18 0.85 0.86 0.84 0.85 2.7M
2025-03-17 0.83 0.83 0.82 0.83 2.0M
2025-03-14 0.81 0.83 0.80 0.83 2.6M
2025-03-13 0.82 0.83 0.80 0.81 4.1M
2025-03-12 0.83 0.84 0.82 0.82 2.3M
2025-03-11 0.83 0.83 0.81 0.83 2.5M
2025-03-10 0.85 0.85 0.82 0.83 4.1M
2025-03-07 0.85 0.86 0.84 0.85 5.7M
2025-03-06 0.83 0.85 0.83 0.85 5.8M
2025-03-05 0.81 0.82 0.79 0.82 3.2M
2025-03-04 0.78 0.81 0.78 0.81 3.7M
2025-03-03 0.81 0.82 0.80 0.80 4.7M
2025-02-28 0.85 0.85 0.80 0.80 5.5M
2025-02-27 0.85 0.86 0.83 0.85 5.4M
2025-02-26 0.83 0.86 0.83 0.85 5.5M
2025-02-25 0.82 0.84 0.80 0.83 6.7M
2025-02-24 0.85 0.89 0.84 0.85 13.3M
2025-02-21 0.82 0.85 0.82 0.85 9.1M
2025-02-20 0.82 0.83 0.80 0.81 3.7M
2025-02-19 0.80 0.82 0.80 0.81 6.0M
2025-02-18 0.80 0.82 0.78 0.80 8.7M
2025-02-17 0.79 0.85 0.79 0.80 12.8M
2025-02-14 0.77 0.79 0.76 0.79 4.8M
2025-02-13 0.77 0.78 0.77 0.77 3.1M
2025-02-12 0.75 0.77 0.75 0.77 2.2M
2025-02-11 0.78 0.78 0.75 0.76 2.2M
2025-02-10 0.75 0.76 0.75 0.76 3.6M
2025-02-07 0.74 0.75 0.73 0.75 5.2M
2025-02-06 0.71 0.74 0.70 0.74 3.1M
2025-02-05 0.70 0.72 0.70 0.71 6.9M
2025-01-27 0.69 0.70 0.69 0.69 2.2M
2025-01-24 0.67 0.69 0.67 0.69 2.3M
2025-01-23 0.68 0.75 0.67 0.67 1.9M
2025-01-22 0.68 0.69 0.68 0.68 0.7M
2025-01-21 0.68 0.69 0.68 0.69 2.2M
2025-01-20 0.67 0.68 0.67 0.68 1.8M
2025-01-17 0.65 0.67 0.65 0.66 0.6M
2025-01-16 0.67 0.68 0.65 0.66 1.3M
2025-01-15 0.66 0.66 0.65 0.66 3.4M
2025-01-14 0.64 0.66 0.64 0.66 4.1M
2025-01-13 0.64 0.64 0.63 0.63 0.6M
2025-01-10 0.65 0.65 0.64 0.64 0.6M
2025-01-09 0.64 0.65 0.64 0.65 1.1M
2025-01-08 0.65 0.67 0.63 0.64 1.0M
2025-01-07 0.66 0.66 0.64 0.65 3.4M
2025-01-06 0.65 0.67 0.65 0.65 0.6M
2025-01-03 0.67 0.67 0.65 0.66 1.1M
2025-01-02 0.67 0.67 0.66 0.66 1.8M