Guotai CSI All Share Software Index ETF (515230)

515230
🏛️ China →
0.95
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 1.03 1.03 1.02 1.03 35.4M
2021-12-30 1.01 1.02 1.01 1.02 35.8M
2021-12-29 1.02 1.02 1.01 1.01 32.6M
2021-12-28 1.02 1.02 1.01 1.02 28.2M
2021-12-27 1.02 1.02 1.01 1.01 33.0M
2021-12-24 1.03 1.03 1.02 1.02 31.1M
2021-12-23 1.03 1.03 1.02 1.03 30.2M
2021-12-22 1.03 1.03 1.02 1.03 28.1M
2021-12-21 1.00 1.02 1.00 1.02 33.3M
2021-12-20 1.02 1.02 1.00 1.00 33.8M
2021-12-17 1.03 1.04 1.02 1.02 38.2M
2021-12-16 1.04 1.04 1.03 1.04 38.4M
2021-12-15 1.04 1.04 1.03 1.03 37.6M
2021-12-14 1.02 1.04 1.02 1.04 39.4M
2021-12-13 1.02 1.03 1.02 1.02 32.0M
2021-12-10 1.02 1.02 1.01 1.02 32.7M
2021-12-09 1.01 1.03 1.01 1.03 49.7M
2021-12-08 0.99 1.02 0.99 1.02 51.0M
2021-12-07 0.99 1.00 0.98 0.99 47.1M
2021-12-06 1.00 1.01 0.99 0.99 37.7M
2021-12-03 1.01 1.01 1.00 1.01 36.3M
2021-12-02 1.03 1.03 1.00 1.01 44.9M
2021-12-01 1.03 1.04 1.02 1.03 48.0M
2021-11-30 1.00 1.03 1.00 1.02 52.0M
2021-11-29 1.00 1.01 0.99 1.00 33.6M
2021-11-26 1.01 1.01 1.00 1.01 36.3M
2021-11-25 1.00 1.02 1.00 1.01 35.3M
2021-11-24 1.01 1.01 1.00 1.00 31.8M
2021-11-23 1.02 1.02 1.01 1.01 33.8M
2021-11-22 1.01 1.03 1.01 1.02 34.9M
2021-11-19 1.01 1.02 1.00 1.01 31.8M
2021-11-18 1.02 1.02 1.00 1.00 35.1M
2021-11-17 1.01 1.03 1.01 1.02 28.2M
2021-11-16 1.02 1.03 1.01 1.02 38.9M
2021-11-15 1.02 1.03 1.02 1.03 37.0M
2021-11-12 1.01 1.02 1.00 1.02 35.3M
2021-11-11 1.00 1.01 1.00 1.01 31.1M
2021-11-10 1.01 1.01 1.00 1.00 32.8M
2021-11-09 1.00 1.01 0.99 1.01 41.1M
2021-11-08 1.01 1.01 0.99 1.00 30.8M
2021-11-05 1.00 1.01 1.00 1.00 40.9M
2021-11-04 0.99 1.00 0.99 1.00 31.5M
2021-11-03 0.98 0.99 0.98 0.99 32.1M
2021-11-02 0.99 1.00 0.97 0.98 41.4M
2021-11-01 0.97 0.99 0.97 0.99 34.1M
2021-10-29 0.95 0.98 0.95 0.98 37.1M
2021-10-28 0.96 0.97 0.95 0.96 32.4M
2021-10-27 0.97 0.97 0.95 0.96 36.2M
2021-10-26 0.97 0.98 0.97 0.97 34.5M
2021-10-25 0.97 0.97 0.96 0.97 36.0M
2021-10-22 0.97 0.98 0.97 0.97 32.8M
2021-10-21 0.98 0.98 0.97 0.97 27.5M
2021-10-20 1.00 1.00 0.98 0.98 32.8M
2021-10-19 0.97 0.99 0.97 0.98 30.6M
2021-10-18 0.99 1.00 0.97 0.98 32.0M
2021-10-15 0.98 1.00 0.97 0.99 29.8M
2021-10-14 0.97 0.98 0.97 0.98 28.4M
2021-10-13 0.97 0.98 0.96 0.98 34.2M
2021-10-12 0.98 0.98 0.96 0.97 29.7M
2021-10-11 0.99 1.00 0.98 0.98 29.8M
2021-10-08 0.99 1.00 0.98 0.99 29.7M
2021-09-30 0.95 0.98 0.95 0.98 35.9M
2021-09-29 0.97 0.97 0.95 0.95 33.7M
2021-09-28 0.98 0.98 0.97 0.97 28.8M
2021-09-27 0.99 1.00 0.97 0.98 34.8M
2021-09-24 0.98 0.99 0.97 0.98 32.6M
2021-09-23 0.96 0.98 0.96 0.97 33.6M
2021-09-22 0.95 0.96 0.95 0.96 25.2M
2021-09-17 0.96 0.97 0.95 0.96 28.2M
2021-09-16 0.97 0.97 0.96 0.96 28.9M
2021-09-15 0.98 0.98 0.97 0.97 29.0M
2021-09-14 0.98 1.00 0.97 0.98 37.5M
2021-09-13 0.98 0.98 0.97 0.98 26.6M
2021-09-10 0.99 0.99 0.98 0.98 34.8M
2021-09-09 0.99 0.99 0.98 0.98 29.0M
2021-09-08 1.00 1.01 0.99 0.99 30.7M
2021-09-07 0.99 1.00 0.99 1.00 34.6M
2021-09-06 0.97 0.99 0.96 0.99 35.9M
2021-09-03 0.97 0.98 0.96 0.97 36.3M
2021-09-02 0.98 0.98 0.96 0.96 35.2M
2021-09-01 0.97 0.98 0.95 0.98 35.3M
2021-08-31 0.98 0.98 0.96 0.97 35.7M
2021-08-30 1.00 1.00 0.98 0.98 41.6M
2021-08-27 1.00 1.00 0.98 0.99 34.3M
2021-08-26 1.02 1.02 0.99 1.00 38.0M
2021-08-25 1.03 1.03 1.02 1.02 35.6M
2021-08-24 1.03 1.04 1.03 1.03 35.8M
2021-08-23 1.01 1.04 1.01 1.03 39.7M
2021-08-20 1.02 1.02 1.00 1.01 34.1M
2021-08-19 1.01 1.02 1.00 1.02 34.1M
2021-08-18 1.00 1.01 0.99 1.00 34.6M
2021-08-17 1.02 1.03 1.00 1.00 34.3M
2021-08-16 1.02 1.03 1.02 1.02 31.3M
2021-08-13 1.05 1.05 1.02 1.03 35.4M
2021-08-12 1.05 1.07 1.05 1.05 34.9M
2021-08-11 1.07 1.07 1.05 1.05 36.8M
2021-08-10 1.07 1.07 1.05 1.07 36.3M
2021-08-09 1.04 1.06 1.02 1.06 40.1M
2021-08-06 1.05 1.05 1.03 1.04 34.5M
2021-08-05 1.08 1.08 1.04 1.05 46.3M
2021-08-04 1.07 1.08 1.06 1.08 45.9M
2021-08-03 1.05 1.08 1.05 1.07 49.6M
2021-08-02 1.02 1.05 1.02 1.05 34.7M
2021-07-30 1.02 1.03 1.00 1.03 34.6M
2021-07-29 1.02 1.10 1.01 1.02 32.9M
2021-07-28 1.02 1.02 0.99 1.00 36.5M
2021-07-27 1.04 1.06 1.02 1.03 39.4M
2021-07-26 1.06 1.07 1.02 1.04 35.7M
2021-07-23 1.09 1.10 1.06 1.06 41.2M
2021-07-22 1.09 1.10 1.09 1.09 38.7M
2021-07-21 1.07 1.09 1.07 1.09 40.4M
2021-07-20 1.07 1.07 1.06 1.07 37.5M
2021-07-19 1.07 1.09 1.06 1.08 32.9M
2021-07-16 1.10 1.11 1.08 1.09 40.5M
2021-07-15 1.10 1.11 1.09 1.10 48.0M
2021-07-14 1.11 1.12 1.10 1.10 48.3M
2021-07-13 1.11 1.13 1.11 1.11 63.0M
2021-07-12 1.06 1.11 1.06 1.11 71.9M
2021-07-09 1.07 1.07 1.04 1.05 36.8M
2021-07-08 1.06 1.08 1.06 1.07 42.9M
2021-07-07 1.05 1.06 1.04 1.06 36.8M
2021-07-06 1.05 1.07 1.04 1.05 36.5M
2021-07-05 1.04 1.06 1.04 1.05 35.7M
2021-07-02 1.06 1.06 1.04 1.04 40.8M
2021-07-01 1.09 1.09 1.07 1.07 38.5M
2021-06-30 1.06 1.08 1.06 1.08 41.6M
2021-06-29 1.06 1.08 1.06 1.07 46.5M
2021-06-28 1.05 1.07 1.05 1.06 37.4M
2021-06-25 1.05 1.06 1.05 1.05 40.1M
2021-06-24 1.08 1.08 1.05 1.05 41.1M
2021-06-23 1.07 1.08 1.06 1.08 44.6M
2021-06-22 1.08 1.09 1.07 1.07 39.5M
2021-06-21 1.06 1.08 1.05 1.08 53.7M
2021-06-18 1.07 1.08 1.06 1.06 61.0M
2021-06-17 1.04 1.08 1.04 1.08 74.7M
2021-06-16 1.07 1.08 1.04 1.04 54.0M
2021-06-15 1.06 1.08 1.06 1.08 50.2M
2021-06-11 1.09 1.10 1.07 1.08 79.1M
2021-06-10 1.03 1.09 1.02 1.09 81.5M
2021-06-09 1.03 1.04 1.02 1.03 40.5M
2021-06-08 1.03 1.04 1.02 1.03 45.6M
2021-06-07 1.01 1.03 1.00 1.03 52.4M
2021-06-04 0.99 1.01 0.99 1.00 34.8M
2021-06-03 1.01 1.02 1.00 1.00 36.2M
2021-06-02 1.03 1.04 1.01 1.01 38.6M
2021-06-01 1.04 1.04 1.02 1.03 39.1M
2021-05-31 1.04 1.05 1.03 1.04 42.8M
2021-05-28 1.04 1.04 1.02 1.03 40.7M
2021-05-27 1.02 1.04 1.02 1.03 42.4M
2021-05-26 1.05 1.05 1.03 1.03 59.6M
2021-05-25 1.01 1.05 1.01 1.04 100.3M
2021-05-24 0.97 1.01 0.97 1.01 56.9M
2021-05-21 0.99 0.99 0.97 0.97 33.5M
2021-05-20 0.97 0.99 0.97 0.98 30.6M
2021-05-19 0.98 0.98 0.97 0.97 30.8M
2021-05-18 0.98 0.98 0.97 0.98 33.9M
2021-05-17 0.95 0.99 0.95 0.98 34.7M
2021-05-14 0.94 0.96 0.94 0.95 31.9M
2021-05-13 0.93 0.94 0.92 0.94 32.5M
2021-05-12 0.94 0.95 0.93 0.95 34.5M
2021-05-11 0.92 0.94 0.91 0.94 35.7M
2021-05-10 0.92 0.92 0.91 0.92 34.2M
2021-05-07 0.94 0.94 0.92 0.92 34.5M
2021-05-06 0.94 0.95 0.93 0.94 29.1M
2021-04-30 0.97 0.97 0.95 0.95 29.6M
2021-04-29 0.97 0.98 0.96 0.97 29.5M
2021-04-28 0.96 0.97 0.95 0.97 32.6M
2021-04-27 0.95 0.96 0.95 0.96 34.9M
2021-04-26 0.96 0.98 0.95 0.95 38.7M
2021-04-23 0.97 0.97 0.96 0.96 28.0M
2021-04-22 0.97 0.97 0.97 0.97 36.2M
2021-04-21 0.97 0.97 0.96 0.97 31.5M
2021-04-20 0.97 0.98 0.97 0.97 37.3M
2021-04-19 0.94 0.97 0.94 0.97 41.1M
2021-04-16 0.94 0.95 0.93 0.94 30.8M
2021-04-15 0.95 0.95 0.93 0.94 29.7M
2021-04-14 0.93 0.95 0.93 0.94 33.6M
2021-04-13 0.92 0.93 0.92 0.93 37.8M
2021-04-12 0.93 0.94 0.91 0.92 30.9M
2021-04-09 0.94 0.95 0.93 0.93 31.9M
2021-04-08 0.94 0.95 0.93 0.94 27.5M
2021-04-07 0.95 0.95 0.93 0.94 32.4M
2021-04-06 0.94 0.95 0.93 0.95 32.4M
2021-04-02 0.94 0.95 0.94 0.94 31.6M
2021-04-01 0.93 0.94 0.92 0.94 30.0M
2021-03-31 0.93 0.93 0.92 0.93 28.6M
2021-03-30 0.92 0.93 0.92 0.93 36.4M
2021-03-29 0.92 0.93 0.92 0.92 27.3M
2021-03-26 0.91 0.93 0.91 0.93 40.3M
2021-03-25 0.89 0.91 0.89 0.91 33.6M
2021-03-24 0.90 0.90 0.89 0.90 28.6M
2021-03-23 0.91 0.94 0.90 0.91 32.2M
2021-03-22 0.89 0.91 0.89 0.91 38.8M
2021-03-19 0.90 0.90 0.88 0.89 30.6M
2021-03-18 0.90 0.91 0.90 0.90 32.7M
2021-03-17 0.89 0.90 0.87 0.90 24.7M
2021-03-16 0.88 0.89 0.88 0.89 26.1M
2021-03-15 0.90 0.90 0.87 0.88 30.4M
2021-03-12 0.91 0.91 0.89 0.90 29.1M
2021-03-11 0.90 0.91 0.90 0.91 31.0M
2021-03-10 0.91 0.92 0.90 0.90 26.9M
2021-03-09 0.92 0.92 0.89 0.91 33.6M
2021-03-08 0.95 0.96 0.92 0.92 36.3M
2021-03-05 0.94 0.96 0.93 0.95 33.0M
2021-03-04 0.98 0.98 0.94 0.94 31.5M
2021-03-03 0.97 0.98 0.96 0.98 23.6M
2021-03-02 0.99 0.99 0.96 0.97 31.1M