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
2022-12-30 0.77 0.78 0.77 0.78 45.5M
2022-12-29 0.78 0.78 0.77 0.77 60.0M
2022-12-28 0.79 0.79 0.78 0.78 51.7M
2022-12-27 0.79 0.80 0.79 0.79 82.7M
2022-12-26 0.79 0.80 0.78 0.78 46.1M
2022-12-23 0.79 0.80 0.78 0.79 119.1M
2022-12-22 0.80 0.81 0.79 0.79 56.9M
2022-12-21 0.78 0.80 0.78 0.80 54.3M
2022-12-20 0.80 0.80 0.78 0.79 54.4M
2022-12-19 0.81 0.83 0.80 0.80 57.6M
2022-12-16 0.80 0.83 0.80 0.82 99.9M
2022-12-15 0.82 0.82 0.80 0.80 77.7M
2022-12-14 0.82 0.82 0.81 0.82 118.1M
2022-12-13 0.82 0.83 0.81 0.82 52.3M
2022-12-12 0.84 0.84 0.81 0.83 65.9M
2022-12-09 0.81 0.84 0.81 0.84 215.0M
2022-12-08 0.81 0.81 0.80 0.81 36.6M
2022-12-07 0.81 0.81 0.80 0.81 85.0M
2022-12-06 0.82 0.82 0.81 0.82 68.8M
2022-12-05 0.80 0.83 0.80 0.82 99.1M
2022-12-02 0.80 0.81 0.79 0.80 61.6M
2022-12-01 0.80 0.82 0.80 0.80 50.3M
2022-11-30 0.82 0.82 0.80 0.80 63.3M
2022-11-29 0.80 0.82 0.79 0.82 104.6M
2022-11-28 0.77 0.78 0.76 0.77 60.0M
2022-11-25 0.77 0.79 0.77 0.79 104.5M
2022-11-24 0.77 0.78 0.76 0.77 52.1M
2022-11-23 0.76 0.77 0.76 0.77 48.8M
2022-11-22 0.77 0.78 0.76 0.76 43.9M
2022-11-21 0.77 0.77 0.76 0.77 51.2M
2022-11-18 0.78 0.78 0.77 0.77 54.1M
2022-11-17 0.78 0.78 0.77 0.78 89.8M
2022-11-16 0.78 0.79 0.78 0.78 50.4M
2022-11-15 0.77 0.79 0.76 0.79 72.9M
2022-11-14 0.79 0.80 0.77 0.77 151.2M
2022-11-11 0.74 0.77 0.73 0.76 86.4M
2022-11-10 0.72 0.73 0.72 0.72 76.6M
2022-11-09 0.72 0.74 0.72 0.73 53.5M
2022-11-08 0.72 0.73 0.72 0.73 60.3M
2022-11-07 0.72 0.73 0.71 0.72 67.2M
2022-11-04 0.70 0.72 0.70 0.72 74.7M
2022-11-03 0.70 0.70 0.70 0.70 46.3M
2022-11-02 0.69 0.71 0.69 0.71 63.3M
2022-11-01 0.67 0.70 0.67 0.70 67.8M
2022-10-31 0.68 0.69 0.66 0.67 70.6M
2022-10-28 0.72 0.72 0.68 0.69 63.8M
2022-10-27 0.72 0.72 0.71 0.72 61.7M
2022-10-26 0.71 0.72 0.70 0.72 44.6M
2022-10-25 0.71 0.72 0.70 0.71 67.7M
2022-10-24 0.73 0.73 0.70 0.70 89.6M
2022-10-21 0.73 0.74 0.72 0.73 70.8M
2022-10-20 0.74 0.74 0.73 0.73 56.0M
2022-10-19 0.75 0.75 0.74 0.74 48.9M
2022-10-18 0.76 0.76 0.75 0.75 35.4M
2022-10-17 0.76 0.76 0.75 0.76 41.8M
2022-10-14 0.75 0.76 0.74 0.76 50.2M
2022-10-13 0.74 0.75 0.73 0.74 42.3M
2022-10-12 0.73 0.74 0.72 0.74 56.4M
2022-10-11 0.74 0.74 0.72 0.73 53.4M
2022-10-10 0.75 0.76 0.74 0.74 63.7M
2022-09-30 0.76 0.76 0.75 0.75 74.9M
2022-09-29 0.77 0.77 0.75 0.75 47.6M
2022-09-28 0.78 0.78 0.76 0.76 54.6M
2022-09-27 0.76 0.78 0.76 0.78 70.6M
2022-09-26 0.77 0.78 0.76 0.76 51.5M
2022-09-23 0.78 0.78 0.76 0.77 48.7M
2022-09-22 0.78 0.79 0.77 0.78 43.1M
2022-09-21 0.79 0.79 0.78 0.79 44.7M
2022-09-20 0.80 0.80 0.79 0.79 56.9M
2022-09-19 0.81 0.81 0.79 0.80 49.6M
2022-09-16 0.85 0.85 0.81 0.82 86.2M
2022-09-15 0.85 0.86 0.84 0.85 44.5M
2022-09-14 0.83 0.85 0.83 0.85 63.4M
2022-09-13 0.85 0.85 0.84 0.84 50.8M
2022-09-09 0.81 0.85 0.81 0.84 100.7M
2022-09-08 0.82 0.82 0.81 0.81 41.6M
2022-09-07 0.82 0.82 0.81 0.82 131.9M
2022-09-06 0.82 0.83 0.81 0.83 57.0M
2022-09-05 0.82 0.82 0.81 0.82 40.0M
2022-09-02 0.82 0.83 0.81 0.82 47.9M
2022-09-01 0.82 0.83 0.81 0.82 52.9M
2022-08-31 0.81 0.83 0.81 0.82 48.2M
2022-08-30 0.82 0.83 0.81 0.82 47.3M
2022-08-29 0.81 0.82 0.81 0.82 48.2M
2022-08-26 0.83 0.83 0.82 0.82 50.7M
2022-08-25 0.82 0.83 0.82 0.82 56.9M
2022-08-24 0.84 0.84 0.82 0.82 61.0M
2022-08-23 0.85 0.85 0.83 0.84 65.8M
2022-08-22 0.85 0.86 0.85 0.86 40.6M
2022-08-19 0.85 0.86 0.85 0.86 41.5M
2022-08-18 0.87 0.87 0.85 0.86 44.2M
2022-08-17 0.87 0.87 0.86 0.87 45.6M
2022-08-16 0.86 0.87 0.86 0.87 50.6M
2022-08-15 0.86 0.87 0.85 0.86 39.2M
2022-08-12 0.85 0.87 0.85 0.86 74.5M
2022-08-11 0.84 0.85 0.84 0.85 43.3M
2022-08-10 0.84 0.85 0.83 0.84 46.4M
2022-08-09 0.84 0.85 0.84 0.84 40.0M
2022-08-08 0.83 0.85 0.83 0.85 57.9M
2022-08-05 0.82 0.84 0.82 0.83 71.7M
2022-08-04 0.82 0.83 0.82 0.83 77.3M
2022-08-03 0.82 0.84 0.82 0.82 70.9M
2022-08-02 0.85 0.85 0.82 0.83 53.2M
2022-08-01 0.86 0.86 0.85 0.85 51.2M
2022-07-29 0.87 0.87 0.86 0.86 57.0M
2022-07-28 0.86 0.87 0.86 0.87 58.3M
2022-07-27 0.86 0.86 0.86 0.86 50.2M
2022-07-26 0.86 0.87 0.85 0.87 54.7M
2022-07-25 0.85 0.86 0.85 0.85 65.8M
2022-07-22 0.87 0.87 0.84 0.85 69.1M
2022-07-21 0.87 0.87 0.87 0.87 50.5M
2022-07-20 0.88 0.88 0.87 0.88 48.9M
2022-07-19 0.88 0.88 0.87 0.87 43.6M
2022-07-18 0.87 0.89 0.87 0.88 58.8M
2022-07-15 0.90 0.90 0.87 0.87 61.8M
2022-07-14 0.91 0.91 0.89 0.90 55.6M
2022-07-13 0.91 0.92 0.91 0.92 53.4M
2022-07-12 0.90 0.91 0.90 0.91 66.7M
2022-07-11 0.90 0.91 0.89 0.90 51.9M
2022-07-08 0.92 0.92 0.91 0.91 47.4M
2022-07-07 0.91 0.92 0.91 0.92 57.6M
2022-07-06 0.93 0.93 0.92 0.92 107.2M
2022-07-05 0.97 0.97 0.92 0.94 199.5M
2022-07-04 0.96 0.97 0.95 0.97 48.1M
2022-07-01 0.96 0.97 0.96 0.96 109.2M
2022-06-30 0.94 0.97 0.93 0.96 147.4M
2022-06-29 0.94 0.95 0.93 0.94 97.3M
2022-06-28 0.94 0.94 0.93 0.94 57.2M
2022-06-27 0.92 0.94 0.92 0.93 72.8M
2022-06-24 0.91 0.92 0.91 0.92 90.9M
2022-06-23 0.89 0.91 0.89 0.91 45.9M
2022-06-22 0.92 0.92 0.89 0.89 54.9M
2022-06-21 0.91 0.92 0.91 0.92 59.8M
2022-06-20 0.89 0.92 0.89 0.91 63.7M
2022-06-17 0.88 0.89 0.87 0.89 52.1M
2022-06-16 0.89 0.90 0.88 0.88 52.9M
2022-06-15 0.86 0.90 0.86 0.89 85.4M
2022-06-14 0.85 0.87 0.85 0.86 85.3M
2022-06-13 0.87 0.87 0.85 0.86 42.2M
2022-06-10 0.86 0.87 0.86 0.87 46.5M
2022-06-09 0.88 0.88 0.87 0.87 49.8M
2022-06-08 0.88 0.88 0.86 0.88 48.4M
2022-06-07 0.87 0.88 0.87 0.88 55.2M
2022-06-06 0.87 0.88 0.86 0.87 55.5M
2022-06-02 0.88 0.88 0.87 0.88 60.2M
2022-06-01 0.87 0.89 0.86 0.88 64.4M
2022-05-31 0.86 0.87 0.86 0.87 52.5M
2022-05-30 0.87 0.87 0.86 0.87 46.7M
2022-05-27 0.88 0.88 0.86 0.87 52.0M
2022-05-26 0.87 0.88 0.86 0.88 53.5M
2022-05-25 0.86 0.87 0.85 0.87 35.0M
2022-05-24 0.89 0.89 0.86 0.86 65.7M
2022-05-23 0.89 0.89 0.88 0.89 48.0M
2022-05-20 0.87 0.89 0.87 0.89 44.7M
2022-05-19 0.85 0.87 0.85 0.87 52.5M
2022-05-18 0.87 0.87 0.86 0.86 42.3M
2022-05-17 0.86 0.87 0.85 0.87 48.8M
2022-05-16 0.88 0.89 0.87 0.87 55.6M
2022-05-13 0.86 0.87 0.85 0.87 46.9M
2022-05-12 0.85 0.86 0.84 0.85 46.1M
2022-05-11 0.86 0.87 0.86 0.86 64.6M
2022-05-10 0.83 0.86 0.83 0.86 67.2M
2022-05-09 0.85 0.86 0.84 0.85 58.1M
2022-05-06 0.85 0.86 0.84 0.85 87.4M
2022-05-05 0.87 0.88 0.86 0.87 73.7M
2022-04-29 0.85 0.86 0.83 0.86 82.6M
2022-04-28 0.85 0.86 0.83 0.84 68.3M
2022-04-27 0.83 0.85 0.82 0.85 91.1M
2022-04-26 0.81 0.83 0.81 0.81 42.9M
2022-04-25 0.83 0.84 0.81 0.81 57.0M
2022-04-22 0.83 0.85 0.82 0.85 72.8M
2022-04-21 0.86 0.87 0.83 0.84 61.6M
2022-04-20 0.90 0.90 0.86 0.87 89.7M
2022-04-19 0.90 0.90 0.89 0.89 75.7M
2022-04-18 0.90 0.91 0.89 0.90 100.9M
2022-04-15 0.91 0.93 0.90 0.91 47.0M
2022-04-14 0.91 0.93 0.90 0.92 58.2M
2022-04-13 0.92 0.93 0.90 0.91 61.2M
2022-04-12 0.93 0.94 0.92 0.93 60.6M
2022-04-11 0.98 0.98 0.94 0.94 69.8M
2022-04-08 0.95 0.98 0.94 0.98 84.9M
2022-04-07 0.96 0.98 0.95 0.95 68.2M
2022-04-06 0.94 0.96 0.94 0.96 73.8M
2022-04-01 0.91 0.94 0.91 0.94 54.5M
2022-03-31 0.91 0.94 0.91 0.93 72.2M
2022-03-30 0.87 0.92 0.87 0.92 66.1M
2022-03-29 0.88 0.88 0.87 0.87 32.6M
2022-03-28 0.86 0.88 0.86 0.88 33.7M
2022-03-25 0.88 0.89 0.87 0.87 43.0M
2022-03-24 0.89 0.89 0.87 0.88 53.3M
2022-03-23 0.90 0.90 0.89 0.89 42.3M
2022-03-22 0.90 0.90 0.88 0.90 31.7M
2022-03-21 0.90 0.91 0.89 0.90 45.1M
2022-03-18 0.87 0.90 0.87 0.90 36.6M
2022-03-17 0.86 0.89 0.86 0.88 48.7M
2022-03-16 0.83 0.85 0.80 0.85 48.3M
2022-03-15 0.88 0.88 0.82 0.82 43.3M
2022-03-14 0.89 0.91 0.88 0.88 35.0M
2022-03-11 0.90 0.91 0.88 0.90 37.6M
2022-03-10 0.90 0.92 0.89 0.91 40.0M
2022-03-09 0.91 0.91 0.85 0.89 48.8M
2022-03-08 0.92 0.93 0.89 0.90 55.9M
2022-03-07 0.93 0.95 0.93 0.93 55.5M
2022-03-04 0.95 0.95 0.93 0.94 58.0M
2022-03-03 0.95 0.96 0.95 0.95 54.8M
2022-03-02 0.94 0.96 0.94 0.95 40.5M
2022-03-01 0.95 0.95 0.92 0.95 63.1M
2022-02-28 0.94 0.95 0.93 0.94 49.2M
2022-02-25 0.95 1.03 0.94 0.94 46.2M
2022-02-24 0.98 0.98 0.93 0.95 70.7M
2022-02-23 0.98 0.99 0.97 0.98 56.3M
2022-02-22 1.00 1.00 0.98 0.98 58.3M
2022-02-21 1.02 1.02 1.00 1.01 54.9M
2022-02-18 0.99 1.02 0.98 1.02 53.0M
2022-02-17 1.00 1.01 0.99 1.00 54.3M
2022-02-16 0.99 1.01 0.98 1.00 50.3M
2022-02-15 0.99 0.99 0.97 0.98 39.4M
2022-02-14 1.01 1.02 0.98 0.98 51.5M
2022-02-11 1.01 1.03 1.00 1.02 56.7M
2022-02-10 1.00 1.01 0.99 1.01 71.8M
2022-02-09 1.00 1.01 0.99 1.00 45.8M
2022-02-08 0.98 1.00 0.97 1.00 62.9M
2022-02-07 0.95 0.99 0.95 0.99 59.1M
2022-01-28 0.95 0.97 0.93 0.94 34.2M
2022-01-27 0.97 0.97 0.94 0.94 47.9M
2022-01-26 0.95 0.97 0.95 0.97 50.2M
2022-01-25 0.99 0.99 0.96 0.96 48.6M
2022-01-24 0.99 1.01 0.98 1.00 52.5M
2022-01-21 1.01 1.01 0.99 0.99 50.6M
2022-01-20 1.02 1.03 1.00 1.01 61.4M
2022-01-19 0.98 1.03 0.98 1.02 76.9M
2022-01-18 0.96 0.99 0.96 0.98 62.7M
2022-01-17 0.97 0.97 0.95 0.96 40.8M
2022-01-14 0.96 0.97 0.96 0.97 48.4M
2022-01-13 0.99 1.00 0.97 0.97 61.7M
2022-01-12 1.02 1.02 0.99 1.00 59.1M
2022-01-11 1.03 1.04 1.01 1.02 43.0M
2022-01-10 1.03 1.04 1.02 1.03 53.3M
2022-01-07 1.01 1.04 1.01 1.03 50.3M
2022-01-06 0.99 1.02 0.99 1.02 67.8M
2022-01-05 1.00 1.00 0.98 0.99 35.2M
2022-01-04 1.00 1.00 0.98 1.00 46.9M