Guotai CSI AllSh Construct Materials ETF (159745)

159745
🏛️ China →
0.63
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 0.99 1.00 0.98 1.00 40.8M
2021-12-30 0.98 0.99 0.98 0.99 47.7M
2021-12-29 0.99 0.99 0.98 0.98 39.8M
2021-12-28 1.00 1.00 0.98 0.99 43.9M
2021-12-27 0.98 1.00 0.98 1.00 55.6M
2021-12-24 0.98 0.99 0.97 0.98 51.7M
2021-12-23 0.99 0.99 0.98 0.99 44.5M
2021-12-22 0.98 0.99 0.97 0.99 57.9M
2021-12-21 0.95 0.98 0.95 0.98 61.0M
2021-12-20 0.97 0.97 0.95 0.95 51.6M
2021-12-17 0.96 0.97 0.96 0.96 56.6M
2021-12-16 0.94 0.96 0.94 0.96 51.8M
2021-12-15 0.94 0.95 0.94 0.95 51.5M
2021-12-14 0.97 0.97 0.94 0.95 55.4M
2021-12-13 0.95 0.98 0.95 0.97 87.5M
2021-12-10 0.96 0.96 0.94 0.94 52.0M
2021-12-09 0.94 0.96 0.94 0.96 60.3M
2021-12-08 0.95 0.95 0.94 0.94 54.4M
2021-12-07 0.95 0.96 0.94 0.95 81.6M
2021-12-06 0.93 0.95 0.92 0.93 60.8M
2021-12-03 0.92 0.93 0.90 0.93 58.9M
2021-12-02 0.88 0.92 0.88 0.92 71.5M
2021-12-01 0.89 0.89 0.88 0.89 39.1M
2021-11-30 0.88 0.90 0.88 0.88 43.1M
2021-11-29 0.88 0.88 0.87 0.88 38.3M
2021-11-26 0.90 0.90 0.89 0.89 34.0M
2021-11-25 0.90 0.90 0.90 0.90 42.4M
2021-11-24 0.90 0.90 0.89 0.90 42.8M
2021-11-23 0.90 0.90 0.89 0.90 46.8M
2021-11-22 0.90 0.90 0.89 0.90 41.9M
2021-11-19 0.88 0.90 0.88 0.90 71.7M
2021-11-18 0.89 0.89 0.88 0.88 43.5M
2021-11-17 0.89 0.89 0.88 0.88 33.7M
2021-11-16 0.90 0.90 0.89 0.89 39.0M
2021-11-15 0.90 0.90 0.89 0.90 46.3M
2021-11-12 0.90 0.90 0.89 0.90 54.2M
2021-11-11 0.85 0.91 0.85 0.90 99.0M
2021-11-10 0.86 0.86 0.84 0.85 45.5M
2021-11-09 0.85 0.87 0.85 0.86 42.6M
2021-11-08 0.85 0.86 0.85 0.85 37.5M
2021-11-05 0.87 0.87 0.85 0.85 45.2M
2021-11-04 0.87 0.87 0.86 0.87 42.2M
2021-11-03 0.86 0.87 0.85 0.87 46.2M
2021-11-02 0.88 0.89 0.85 0.86 58.5M
2021-11-01 0.88 0.89 0.88 0.89 44.4M
2021-10-29 0.88 0.89 0.87 0.88 43.4M
2021-10-28 0.89 0.89 0.88 0.88 48.4M
2021-10-27 0.92 0.93 0.89 0.89 52.6M
2021-10-26 0.94 0.94 0.92 0.93 39.9M
2021-10-25 0.94 0.94 0.93 0.94 41.0M
2021-10-22 0.94 0.96 0.94 0.95 43.0M
2021-10-21 0.94 0.95 0.94 0.94 30.1M
2021-10-20 0.95 0.95 0.94 0.94 33.0M
2021-10-19 0.95 0.96 0.94 0.95 31.4M
2021-10-18 0.96 0.96 0.94 0.95 32.0M
2021-10-15 0.95 0.96 0.95 0.96 29.6M
2021-10-14 0.96 0.96 0.95 0.95 29.9M
2021-10-13 0.95 0.95 0.93 0.95 35.2M
2021-10-12 0.96 0.96 0.93 0.94 36.4M
2021-10-11 0.96 0.98 0.96 0.96 39.1M
2021-10-08 0.95 0.96 0.94 0.96 34.3M
2021-09-30 0.93 0.95 0.93 0.94 34.2M
2021-09-29 0.95 0.95 0.93 0.93 39.1M
2021-09-28 0.94 0.96 0.94 0.95 35.8M
2021-09-27 0.97 0.98 0.93 0.94 48.9M
2021-09-24 1.04 1.04 0.98 0.98 60.3M
2021-09-23 1.01 1.05 1.01 1.03 50.7M
2021-09-22 0.99 1.02 0.99 1.01 58.9M
2021-09-17 1.01 1.03 0.99 1.01 55.4M
2021-09-16 1.04 1.05 1.01 1.01 56.0M
2021-09-15 1.07 1.07 1.04 1.05 65.7M
2021-09-14 1.10 1.11 1.07 1.07 72.0M
2021-09-13 1.08 1.12 1.08 1.10 81.9M
2021-09-10 1.08 1.12 1.08 1.09 87.9M
2021-09-09 1.06 1.08 1.05 1.08 79.1M
2021-09-08 1.07 1.07 1.05 1.06 53.1M
2021-09-07 1.06 1.07 1.06 1.07 54.1M
2021-09-06 1.05 1.07 1.05 1.07 57.1M
2021-09-03 1.05 1.06 1.04 1.05 55.3M
2021-09-02 1.04 1.05 1.03 1.05 79.0M
2021-09-01 1.01 1.06 1.00 1.04 111.5M
2021-08-31 0.98 1.01 0.98 1.00 46.1M
2021-08-30 1.00 1.01 0.98 0.99 42.6M
2021-08-27 1.00 1.01 1.00 1.01 35.9M
2021-08-26 1.01 1.02 1.00 1.01 40.3M
2021-08-25 1.02 1.02 1.00 1.02 38.5M
2021-08-24 1.01 1.02 1.01 1.02 48.3M
2021-08-23 1.01 1.02 1.01 1.02 74.2M
2021-08-20 0.99 1.01 0.98 1.01 59.9M
2021-08-19 1.00 1.00 0.98 0.99 37.7M
2021-08-18 0.98 1.00 0.98 1.00 47.8M
2021-08-17 0.97 1.00 0.97 0.98 51.3M
2021-08-16 0.98 0.99 0.97 0.98 37.6M
2021-08-13 0.98 0.98 0.97 0.98 36.1M
2021-08-12 0.97 0.98 0.97 0.98 40.2M
2021-08-11 0.99 1.00 0.98 0.98 31.3M
2021-08-10 0.99 0.99 0.97 0.98 38.4M
2021-08-09 0.97 1.00 0.96 0.99 47.8M
2021-08-06 0.98 0.98 0.96 0.97 32.4M
2021-08-05 0.97 0.99 0.97 0.98 48.3M
2021-08-04 0.97 0.98 0.96 0.98 42.6M
2021-08-03 0.95 0.97 0.94 0.97 44.5M
2021-08-02 0.90 0.95 0.89 0.95 53.7M
2021-07-30 0.89 0.90 0.89 0.90 34.2M
2021-07-29 0.88 0.90 0.88 0.89 30.9M
2021-07-28 0.88 0.89 0.86 0.87 32.5M
2021-07-27 0.93 0.94 0.88 0.88 32.8M
2021-07-26 0.95 0.95 0.92 0.93 31.6M
2021-07-23 0.97 0.97 0.95 0.95 33.6M
2021-07-22 0.96 0.97 0.96 0.97 34.1M
2021-07-21 0.95 0.97 0.95 0.96 30.0M
2021-07-20 0.95 0.95 0.94 0.95 27.9M
2021-07-19 0.96 0.97 0.95 0.95 31.0M
2021-07-16 0.97 0.98 0.96 0.96 26.5M
2021-07-15 0.96 0.98 0.96 0.97 30.7M
2021-07-14 0.98 0.99 0.97 0.97 29.1M
2021-07-13 0.96 0.98 0.96 0.98 38.2M
2021-07-12 0.94 0.96 0.94 0.96 36.4M
2021-07-09 0.95 0.95 0.94 0.95 30.2M
2021-07-08 0.96 0.97 0.94 0.95 33.5M
2021-07-07 0.96 0.97 0.95 0.96 34.7M
2021-07-06 0.95 0.96 0.95 0.96 28.5M
2021-07-05 0.94 0.95 0.94 0.95 32.0M
2021-07-02 0.96 0.96 0.94 0.94 34.8M
2021-07-01 0.95 0.97 0.95 0.96 40.8M
2021-06-30 0.96 0.96 0.95 0.96 33.7M
2021-06-29 0.97 0.97 0.96 0.96 30.8M
2021-06-28 0.97 0.98 0.96 0.97 34.4M
2021-06-25 0.97 0.97 0.97 0.97 37.2M
2021-06-24 0.96 0.97 0.96 0.97 26.7M
2021-06-23 0.96 0.96 0.95 0.96 34.0M
2021-06-22 0.95 0.96 0.95 0.96 33.9M
2021-06-21 0.97 0.97 0.95 0.95 44.0M
2021-06-18 0.98 0.98 0.96 0.97 36.8M