GF CNI Infrmtn Tchnlgy Invtn Thm ETF (159539)

159539
🏛️ China →
1.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.63 1.65 1.63 1.65 390.5K
09:35 1.65 1.65 1.64 1.64 326.1K
09:40 1.64 1.65 1.64 1.64 265.7K
09:45 1.64 1.64 1.63 1.64 34.8K
09:50 1.64 1.64 1.62 1.62 155.7K
09:55 1.62 1.63 1.62 1.63 183.7K
10:00 1.63 1.64 1.63 1.63 25.1K
10:05 1.63 1.63 1.63 1.63 18.0K
10:10 1.63 1.63 1.62 1.62 29.5K
10:15 1.62 1.62 1.62 1.62 65.6K
10:20 1.62 1.62 1.61 1.62 42.5K
10:25 1.62 1.62 1.62 1.62 32.5K
10:30 1.62 1.63 1.62 1.63 11.4K
10:35 1.62 1.62 1.62 1.62 25.8K
10:40 1.62 1.62 1.62 1.62 26.1K
10:45 1.62 1.63 1.62 1.63 59.4K
10:50 1.63 1.64 1.63 1.63 91.7K
10:55 1.63 1.63 1.63 1.63 20.1K
11:00 1.63 1.64 1.63 1.64 39.8K
11:05 1.64 1.64 1.63 1.63 62.2K
11:10 1.63 1.63 1.62 1.63 15.9K
11:15 1.63 1.63 1.62 1.62 23.3K
11:20 1.62 1.62 1.62 1.62 42.1K
11:25 1.62 1.62 1.62 1.62 28.2K
13:00 1.62 1.62 1.61 1.61 647.3K
13:05 1.62 1.62 1.62 1.62 0.5K
13:10 1.62 1.62 1.62 1.62 58.3K
13:15 1.62 1.62 1.62 1.62 16.6K
13:20 1.63 1.63 1.63 1.63 102.2K
13:25 1.63 1.63 1.62 1.62 298.4K
13:35 1.62 1.62 1.62 1.62 6.7K
13:40 1.62 1.62 1.62 1.62 5.0K
13:45 1.62 1.62 1.62 1.62 43.7K
13:50 1.62 1.62 1.62 1.62 7.8K
13:55 1.62 1.62 1.61 1.61 9.6K
14:00 1.61 1.62 1.61 1.62 20.8K
14:05 1.61 1.61 1.61 1.61 34.1K
14:10 1.61 1.61 1.61 1.61 30.1K
14:15 1.61 1.61 1.61 1.61 15.0K
14:20 1.61 1.61 1.61 1.61 41.9K
14:25 1.61 1.61 1.60 1.60 22.4K
14:30 1.60 1.60 1.60 1.60 53.9K
14:35 1.60 1.60 1.60 1.60 458.8K
14:40 1.60 1.60 1.60 1.60 31.9K
14:45 1.61 1.61 1.60 1.60 150.0K
14:50 1.60 1.60 1.60 1.60 116.5K
14:55 1.60 1.60 1.60 1.60 115.4K
15:00 1.60 1.60 1.60 1.60 3.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.64 1.65 1.60 1.60 4.3M
2025-09-25 1.61 1.66 1.61 1.64 5.6M
2025-09-24 1.56 1.64 1.55 1.61 5.2M
2025-09-23 1.59 1.59 1.52 1.56 9.4M
2025-09-22 1.51 1.60 1.51 1.59 7.8M
2025-09-19 1.54 1.56 1.51 1.51 3.8M
2025-09-18 1.53 1.60 1.51 1.53 5.6M
2025-09-17 1.51 1.53 1.49 1.52 4.2M
2025-09-16 1.50 1.54 1.49 1.52 6.6M
2025-09-15 1.50 1.52 1.47 1.49 4.4M
2025-09-12 1.47 1.51 1.45 1.49 3.6M
2025-09-11 1.38 1.46 1.36 1.46 3.8M
2025-09-10 1.35 1.38 1.34 1.37 2.9M
2025-09-09 1.38 1.38 1.32 1.34 3.1M
2025-09-08 1.36 1.38 1.35 1.38 3.8M
2025-09-05 1.33 1.38 1.32 1.37 5.7M
2025-09-04 1.42 1.43 1.31 1.33 5.6M
2025-09-03 1.46 1.46 1.42 1.42 2.7M
2025-09-02 1.51 1.52 1.45 1.46 5.7M
2025-09-01 1.49 1.53 1.48 1.52 9.5M
2025-08-29 1.50 1.50 1.46 1.49 5.6M
2025-08-28 1.44 1.52 1.44 1.52 6.9M
2025-08-27 1.47 1.51 1.45 1.45 11.4M
2025-08-26 1.47 1.48 1.44 1.45 8.0M
2025-08-25 1.49 1.51 1.44 1.47 13.0M
2025-08-22 1.34 1.44 1.34 1.44 14.0M
2025-08-21 1.34 1.36 1.32 1.33 14.1M
2025-08-20 1.28 1.34 1.27 1.33 13.9M
2025-08-19 1.30 1.31 1.29 1.29 30.2M
2025-08-18 1.28 1.31 1.27 1.30 10.8M
2025-08-15 1.25 1.27 1.24 1.27 14.5M
2025-08-14 1.25 1.28 1.24 1.25 14.1M
2025-08-13 1.23 1.24 1.23 1.24 9.8M
2025-08-12 1.20 1.24 1.20 1.23 13.2M
2025-08-11 1.20 1.21 1.19 1.21 4.3M
2025-08-08 1.22 1.22 1.20 1.20 7.4M
2025-08-07 1.22 1.24 1.22 1.22 9.0M
2025-08-06 1.21 1.23 1.21 1.22 5.7M
2025-08-05 1.21 1.22 1.21 1.22 6.0M
2025-08-04 1.20 1.21 1.20 1.21 5.2M
2025-08-01 1.21 1.22 1.19 1.20 8.4M
2025-07-31 1.22 1.24 1.21 1.21 10.2M
2025-07-30 1.22 1.23 1.20 1.22 9.1M
2025-07-29 1.21 1.23 1.20 1.23 8.0M
2025-07-28 1.22 1.22 1.20 1.21 7.1M
2025-07-25 1.19 1.22 1.19 1.22 29.8M
2025-07-24 1.18 1.19 1.18 1.19 6.3M
2025-07-23 1.18 1.19 1.17 1.18 5.9M
2025-07-22 1.19 1.19 1.17 1.17 5.3M
2025-07-21 1.18 1.18 1.17 1.18 7.4M
2025-07-18 1.18 1.19 1.18 1.18 8.7M
2025-07-17 1.15 1.18 1.15 1.18 5.5M
2025-07-16 1.16 1.18 1.15 1.16 5.9M
2025-07-15 1.15 1.17 1.15 1.16 9.9M
2025-07-14 1.15 1.17 1.15 1.15 3.9M
2025-07-11 1.14 1.16 1.14 1.16 9.0M
2025-07-10 1.14 1.15 1.14 1.14 4.6M
2025-07-09 1.16 1.16 1.14 1.14 4.7M
2025-07-08 1.13 1.15 1.13 1.15 9.1M
2025-07-07 1.13 1.14 1.13 1.13 12.7M
2025-07-04 1.14 1.16 1.13 1.14 5.9M
2025-07-03 1.14 1.15 1.14 1.14 4.0M
2025-07-02 1.15 1.16 1.13 1.14 8.3M
2025-07-01 1.16 1.16 1.15 1.16 14.5M
2025-06-30 1.16 1.17 1.16 1.17 12.1M
2025-06-27 1.15 1.17 1.15 1.15 19.5M
2025-06-26 1.15 1.17 1.15 1.15 33.0M
2025-06-25 1.13 1.16 1.13 1.15 30.0M
2025-06-24 1.11 1.14 1.11 1.13 18.5M
2025-06-23 1.09 1.11 1.09 1.11 15.1M
2025-06-20 1.11 1.11 1.10 1.10 15.4M
2025-06-19 1.12 1.13 1.11 1.11 14.1M
2025-06-18 1.11 1.12 1.11 1.12 14.0M
2025-06-17 1.12 1.12 1.11 1.11 10.5M
2025-06-16 1.11 1.12 1.11 1.12 21.2M
2025-06-13 1.11 1.12 1.11 1.11 41.8M
2025-06-12 1.12 1.13 1.12 1.12 52.4M
2025-06-11 1.13 1.14 1.12 1.13 51.3M
2025-06-10 1.16 1.16 1.11 1.13 123.9M
2025-06-09 1.16 1.16 1.15 1.16 98.9M
2025-06-06 1.16 1.16 1.15 1.16 111.0M
2025-06-05 1.14 1.16 1.13 1.15 108.0M
2025-06-04 1.14 1.14 1.13 1.14 67.5M
2025-06-03 1.12 1.13 1.12 1.13 12.9M
2025-05-30 1.14 1.14 1.12 1.12 28.2M
2025-05-29 1.11 1.13 1.11 1.13 30.3M
2025-05-28 1.12 1.12 1.11 1.11 10.7M
2025-05-27 1.13 1.13 1.12 1.12 9.0M
2025-05-26 1.15 1.22 1.12 1.14 17.4M
2025-05-23 1.14 1.14 1.12 1.12 4.2M
2025-05-22 1.14 1.15 1.13 1.13 2.8M
2025-05-21 1.15 1.15 1.14 1.14 3.8M
2025-05-20 1.15 1.15 1.14 1.15 3.2M
2025-05-19 1.15 1.15 1.14 1.15 4.9M
2025-05-16 1.14 1.16 1.14 1.15 3.5M
2025-05-15 1.18 1.18 1.15 1.15 3.1M
2025-05-14 1.18 1.19 1.17 1.18 3.3M
2025-05-13 1.19 1.19 1.17 1.17 4.5M
2025-05-12 1.18 1.20 1.18 1.18 2.1M
2025-05-09 1.19 1.21 1.17 1.17 2.1M
2025-05-08 1.20 1.20 1.19 1.20 2.1M
2025-05-07 1.21 1.23 1.19 1.20 3.9M
2025-05-06 1.19 1.20 1.18 1.20 2.7M
2025-04-30 1.16 1.18 1.16 1.18 2.3M
2025-04-29 1.14 1.16 1.14 1.16 1.7M
2025-04-28 1.15 1.15 1.14 1.15 2.0M
2025-04-25 1.15 1.16 1.14 1.15 3.1M
2025-04-24 1.17 1.18 1.14 1.14 4.9M
2025-04-23 1.16 1.17 1.16 1.17 2.6M
2025-04-21 1.15 1.18 1.15 1.17 3.4M
2025-04-18 1.16 1.16 1.15 1.16 3.0M
2025-04-17 1.16 1.18 1.16 1.17 4.5M
2025-04-16 1.17 1.17 1.15 1.16 5.8M
2025-04-15 1.18 1.18 1.15 1.16 4.0M
2025-04-14 1.18 1.19 1.17 1.18 6.6M
2025-04-11 1.14 1.19 1.14 1.17 6.2M
2025-04-10 1.15 1.17 1.14 1.15 6.2M
2025-04-09 1.07 1.14 1.06 1.14 5.0M
2025-04-08 1.08 1.10 1.06 1.08 8.9M
2025-04-07 1.18 1.18 1.07 1.07 9.0M
2025-04-03 1.19 1.21 1.18 1.19 5.0M
2025-04-02 1.19 1.20 1.19 1.19 1.9M
2025-04-01 1.20 1.21 1.19 1.19 5.1M
2025-03-31 1.20 1.20 1.18 1.20 5.4M
2025-03-28 1.21 1.22 1.20 1.20 3.6M
2025-03-27 1.22 1.23 1.20 1.21 4.7M
2025-03-26 1.22 1.22 1.20 1.22 3.5M
2025-03-25 1.24 1.24 1.20 1.21 6.0M
2025-03-24 1.23 1.24 1.21 1.23 5.1M
2025-03-21 1.27 1.27 1.23 1.23 4.1M
2025-03-20 1.30 1.30 1.27 1.27 3.9M
2025-03-19 1.31 1.31 1.28 1.29 2.8M
2025-03-18 1.31 1.33 1.31 1.31 5.1M
2025-03-17 1.31 1.31 1.30 1.30 3.3M
2025-03-14 1.29 1.31 1.28 1.31 13.7M
2025-03-13 1.31 1.32 1.28 1.29 5.9M
2025-03-12 1.33 1.35 1.32 1.32 5.4M
2025-03-11 1.32 1.33 1.30 1.32 19.2M
2025-03-10 1.34 1.35 1.31 1.33 5.0M
2025-03-07 1.36 1.37 1.33 1.34 5.3M
2025-03-06 1.31 1.36 1.31 1.36 5.7M
2025-03-05 1.30 1.31 1.29 1.30 2.5M
2025-03-04 1.25 1.30 1.24 1.29 6.3M
2025-03-03 1.26 1.30 1.25 1.26 5.2M
2025-02-28 1.34 1.34 1.27 1.27 6.3M
2025-02-27 1.37 1.38 1.32 1.35 7.1M
2025-02-26 1.36 1.37 1.33 1.37 5.5M
2025-02-25 1.35 1.38 1.32 1.35 6.0M
2025-02-24 1.39 1.40 1.32 1.36 5.0M
2025-02-21 1.28 1.36 1.28 1.36 8.3M
2025-02-20 1.28 1.29 1.27 1.28 5.0M
2025-02-19 1.27 1.29 1.25 1.29 7.6M
2025-02-18 1.30 1.30 1.25 1.27 12.9M
2025-02-17 1.29 1.31 1.29 1.30 14.6M
2025-02-14 1.24 1.30 1.23 1.28 25.2M
2025-02-13 1.28 1.28 1.24 1.25 8.5M
2025-02-12 1.25 1.28 1.25 1.28 6.2M
2025-02-11 1.27 1.28 1.24 1.25 7.9M
2025-02-10 1.25 1.28 1.25 1.27 18.8M
2025-02-07 1.22 1.27 1.21 1.24 11.7M
2025-02-06 1.17 1.22 1.16 1.22 12.4M
2025-02-05 1.12 1.19 1.12 1.18 12.2M
2025-01-27 1.14 1.15 1.11 1.11 8.8M
2025-01-24 1.11 1.14 1.11 1.14 7.8M
2025-01-23 1.14 1.16 1.12 1.12 7.9M
2025-01-22 1.13 1.14 1.12 1.13 6.9M
2025-01-21 1.13 1.14 1.11 1.13 9.1M
2025-01-20 1.12 1.13 1.11 1.12 8.8M
2025-01-17 1.11 1.13 1.10 1.12 5.4M
2025-01-16 1.13 1.15 1.10 1.12 11.1M
2025-01-15 1.13 1.14 1.12 1.13 8.8M
2025-01-14 1.09 1.14 1.07 1.14 14.4M
2025-01-13 1.08 1.09 1.07 1.08 10.9M
2025-01-10 1.09 1.12 1.08 1.08 11.3M
2025-01-09 1.09 1.11 1.09 1.11 8.8M
2025-01-08 1.08 1.10 1.06 1.09 11.2M
2025-01-07 1.06 1.09 1.06 1.09 10.7M
2025-01-06 1.06 1.08 1.05 1.06 8.3M
2025-01-03 1.10 1.10 1.06 1.06 6.3M
2025-01-02 1.14 1.17 1.09 1.10 11.8M