Guotai CSI 300 Enhanced Strategy ETF (561300)

561300
🏛️ China →
0.97
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
2024-12-31 0.84 0.84 0.83 0.83 162.4M
2024-12-30 0.83 0.84 0.83 0.84 187.9M
2024-12-27 0.83 0.84 0.83 0.83 223.5M
2024-12-26 0.83 0.83 0.83 0.83 32.7M
2024-12-25 0.83 0.84 0.83 0.83 25.9M
2024-12-24 0.82 0.84 0.82 0.83 134.1M
2024-12-23 0.82 0.83 0.82 0.82 26.0M
2024-12-20 0.83 0.83 0.82 0.82 31.7M
2024-12-19 0.83 0.83 0.82 0.83 62.6M
2024-12-18 0.83 0.83 0.83 0.83 44.4M
2024-12-17 0.82 0.83 0.82 0.82 65.5M
2024-12-16 0.82 0.82 0.82 0.82 56.5M
2024-12-13 0.84 0.84 0.82 0.82 74.2M
2024-12-12 0.83 0.84 0.83 0.84 48.9M
2024-12-11 0.84 0.84 0.83 0.83 43.4M
2024-12-10 0.86 0.86 0.83 0.84 115.7M
2024-12-09 0.83 0.83 0.82 0.83 50.4M
2024-12-06 0.82 0.83 0.82 0.83 92.2M
2024-12-05 0.82 0.82 0.81 0.82 28.1M
2024-12-04 0.82 0.82 0.82 0.82 34.6M
2024-12-03 0.82 0.83 0.82 0.82 62.1M
2024-12-02 0.82 0.82 0.81 0.82 61.6M
2024-11-29 0.81 0.82 0.81 0.82 73.7M
2024-11-28 0.81 0.82 0.81 0.81 73.7M
2024-11-27 0.80 0.81 0.80 0.81 52.8M
2024-11-26 0.80 0.81 0.80 0.80 45.8M
2024-11-25 0.81 0.81 0.79 0.80 55.4M
2024-11-22 0.83 0.83 0.81 0.81 69.6M
2024-11-21 0.83 0.83 0.83 0.83 34.6M
2024-11-20 0.83 0.83 0.82 0.83 53.4M
2024-11-19 0.83 0.83 0.81 0.83 56.9M
2024-11-18 0.83 0.84 0.82 0.83 83.7M
2024-11-15 0.84 0.84 0.83 0.83 142.3M
2024-11-14 0.85 0.85 0.84 0.84 116.9M
2024-11-13 0.85 0.86 0.84 0.85 180.4M
2024-11-12 0.86 0.87 0.84 0.85 311.5M
2024-11-11 0.84 0.86 0.84 0.86 222.9M
2024-11-08 0.87 0.87 0.85 0.85 105.0M
2024-11-07 0.84 0.86 0.83 0.86 146.0M
2024-11-06 0.85 0.85 0.83 0.84 177.3M
2024-11-05 0.82 0.85 0.82 0.84 203.3M
2024-11-04 0.82 0.83 0.81 0.83 125.4M
2024-11-01 0.81 0.82 0.81 0.82 75.8M
2024-10-31 0.81 0.82 0.81 0.81 268.8M
2024-10-30 0.82 0.82 0.81 0.81 105.0M
2024-10-29 0.82 0.83 0.82 0.82 187.1M
2024-10-28 0.82 0.83 0.81 0.83 106.3M
2024-10-25 0.82 0.83 0.82 0.82 332.0M
2024-10-24 0.83 0.83 0.82 0.82 54.9M
2024-10-23 0.83 0.84 0.82 0.83 95.2M
2024-10-22 0.82 0.83 0.82 0.83 99.0M
2024-10-21 0.82 0.83 0.81 0.82 106.9M
2024-10-18 0.79 0.84 0.79 0.82 227.0M
2024-10-17 0.81 0.81 0.79 0.79 111.0M
2024-10-16 0.80 0.81 0.80 0.81 194.6M
2024-10-15 0.82 0.83 0.81 0.81 77.4M
2024-10-14 0.81 0.83 0.81 0.83 256.0M
2024-10-11 0.83 0.84 0.80 0.81 128.5M
2024-10-10 0.82 0.85 0.82 0.83 179.7M
2024-10-09 0.87 0.87 0.81 0.81 179.8M
2024-10-08 0.93 0.93 0.85 0.89 626.7M
2024-09-30 0.83 0.89 0.80 0.85 315.8M
2024-09-27 0.77 0.83 0.76 0.83 45.2M
2024-09-26 0.72 0.76 0.72 0.76 163.3M
2024-09-25 0.72 0.74 0.72 0.72 244.8M
2024-09-24 0.69 0.72 0.69 0.72 260.5M
2024-09-23 0.68 0.69 0.68 0.69 44.7M
2024-09-20 0.68 0.68 0.67 0.68 62.1M
2024-09-19 0.67 0.68 0.67 0.68 60.9M
2024-09-18 0.67 0.68 0.67 0.67 39.9M
2024-09-13 0.67 0.68 0.67 0.67 30.7M
2024-09-12 0.68 0.68 0.67 0.67 52.1M
2024-09-11 0.68 0.68 0.67 0.68 63.9M
2024-09-10 0.68 0.68 0.68 0.68 50.9M
2024-09-09 0.69 0.69 0.68 0.68 65.4M
2024-09-06 0.70 0.70 0.69 0.69 100.8M
2024-09-05 0.69 0.70 0.69 0.70 78.1M
2024-09-04 0.70 0.70 0.69 0.69 52.9M
2024-09-03 0.70 0.70 0.70 0.70 63.6M
2024-09-02 0.71 0.71 0.70 0.70 93.9M
2024-08-30 0.70 0.72 0.70 0.71 83.8M
2024-08-29 0.70 0.70 0.70 0.70 87.9M
2024-08-28 0.71 0.71 0.70 0.70 78.2M
2024-08-27 0.71 0.71 0.71 0.71 98.2M
2024-08-26 0.71 0.71 0.71 0.71 85.0M
2024-08-23 0.71 0.71 0.71 0.71 99.9M
2024-08-22 0.71 0.71 0.70 0.71 185.4M
2024-08-21 0.71 0.71 0.70 0.71 106.2M
2024-08-20 0.71 0.71 0.71 0.71 103.6M
2024-08-19 0.71 0.72 0.71 0.71 83.5M
2024-08-16 0.71 0.71 0.71 0.71 60.5M
2024-08-15 0.70 0.71 0.70 0.71 70.1M
2024-08-14 0.71 0.71 0.70 0.70 59.6M
2024-08-13 0.71 0.71 0.70 0.71 80.0M
2024-08-12 0.71 0.71 0.70 0.71 36.6M
2024-08-09 0.71 0.71 0.71 0.71 38.5M
2024-08-08 0.71 0.71 0.70 0.71 49.2M
2024-08-07 0.71 0.71 0.70 0.71 59.5M
2024-08-06 0.71 0.71 0.70 0.71 59.4M
2024-08-05 0.72 0.72 0.71 0.71 85.2M
2024-08-02 0.72 0.72 0.72 0.72 66.7M
2024-08-01 0.73 0.73 0.72 0.72 28.5M
2024-07-31 0.72 0.73 0.71 0.73 63.7M
2024-07-30 0.72 0.72 0.71 0.72 85.8M
2024-07-29 0.72 0.72 0.72 0.72 46.0M
2024-07-26 0.72 0.73 0.72 0.72 72.0M
2024-07-25 0.72 0.72 0.72 0.72 73.2M
2024-07-24 0.73 0.73 0.72 0.72 108.0M
2024-07-23 0.74 0.74 0.73 0.73 89.7M
2024-07-22 0.75 0.75 0.74 0.74 104.8M
2024-07-19 0.74 0.75 0.74 0.75 96.7M
2024-07-18 0.73 0.74 0.73 0.74 75.4M
2024-07-17 0.74 0.74 0.74 0.74 70.6M
2024-07-16 0.73 0.74 0.73 0.74 55.2M
2024-07-15 0.73 0.74 0.73 0.74 89.4M
2024-07-12 0.73 0.74 0.73 0.73 124.7M
2024-07-11 0.72 0.73 0.72 0.73 56.4M
2024-07-10 0.72 0.72 0.72 0.72 44.7M
2024-07-09 0.71 0.72 0.71 0.72 55.8M
2024-07-08 0.71 0.72 0.71 0.71 63.5M
2024-07-05 0.72 0.72 0.71 0.72 48.5M
2024-07-04 0.73 0.73 0.72 0.72 34.7M
2024-07-03 0.73 0.73 0.72 0.72 37.3M
2024-07-02 0.73 0.73 0.72 0.73 43.4M
2024-07-01 0.72 0.73 0.72 0.73 54.8M
2024-06-28 0.72 0.73 0.72 0.72 60.7M
2024-06-27 0.72 0.72 0.72 0.72 69.4M
2024-06-26 0.72 0.72 0.72 0.72 94.9M
2024-06-25 0.72 0.72 0.71 0.72 38.2M
2024-06-24 0.72 0.73 0.72 0.72 47.7M
2024-06-21 0.72 0.73 0.72 0.72 76.4M
2024-06-20 0.73 0.73 0.72 0.72 48.7M
2024-06-19 0.73 0.73 0.73 0.73 102.4M
2024-06-18 0.73 0.73 0.73 0.73 54.1M
2024-06-17 0.73 0.73 0.73 0.73 37.1M
2024-06-14 0.72 0.73 0.72 0.73 37.7M
2024-06-13 0.73 0.73 0.72 0.72 35.7M
2024-06-12 0.73 0.73 0.73 0.73 32.9M
2024-06-11 0.73 0.73 0.72 0.73 55.5M
2024-06-07 0.74 0.74 0.73 0.73 41.9M
2024-06-06 0.74 0.74 0.73 0.74 48.9M
2024-06-05 0.74 0.74 0.74 0.74 40.2M
2024-06-04 0.73 0.74 0.73 0.74 45.0M
2024-06-03 0.73 0.74 0.73 0.73 53.6M
2024-05-31 0.74 0.74 0.73 0.73 44.1M
2024-05-30 0.74 0.74 0.73 0.74 28.6M
2024-05-29 0.74 0.74 0.74 0.74 50.5M
2024-05-28 0.74 0.74 0.74 0.74 32.7M
2024-05-27 0.74 0.74 0.74 0.74 58.6M
2024-05-24 0.74 0.74 0.73 0.74 183.9M
2024-05-23 0.75 0.75 0.74 0.74 52.4M
2024-05-22 0.75 0.75 0.75 0.75 35.7M
2024-05-21 0.75 0.75 0.75 0.75 35.4M
2024-05-20 0.75 0.76 0.75 0.75 51.3M
2024-05-17 0.74 0.75 0.74 0.75 147.8M
2024-05-16 0.74 0.75 0.74 0.74 53.7M
2024-05-15 0.75 0.75 0.74 0.74 45.8M
2024-05-14 0.75 0.75 0.74 0.75 62.9M
2024-05-13 0.74 0.75 0.74 0.75 37.6M
2024-05-10 0.75 0.75 0.74 0.75 52.7M
2024-05-09 0.74 0.75 0.74 0.75 50.0M
2024-05-08 0.74 0.74 0.74 0.74 58.3M
2024-05-07 0.75 0.75 0.74 0.75 62.5M
2024-05-06 0.74 0.75 0.74 0.74 100.2M
2024-04-30 0.74 0.74 0.73 0.73 92.7M
2024-04-29 0.73 0.74 0.73 0.74 109.9M
2024-04-26 0.72 0.73 0.72 0.73 83.6M
2024-04-25 0.72 0.72 0.71 0.72 53.9M
2024-04-24 0.72 0.72 0.71 0.72 41.0M
2024-04-23 0.72 0.72 0.71 0.72 63.3M
2024-04-22 0.72 0.73 0.72 0.72 67.5M
2024-04-19 0.72 0.72 0.72 0.72 82.3M
2024-04-18 0.72 0.73 0.72 0.73 94.8M
2024-04-17 0.71 0.72 0.71 0.72 103.9M
2024-04-16 0.72 0.72 0.71 0.71 84.1M
2024-04-15 0.70 0.72 0.70 0.72 88.7M
2024-04-12 0.71 0.71 0.70 0.70 64.9M
2024-04-11 0.71 0.71 0.70 0.71 84.7M
2024-04-10 0.71 0.71 0.70 0.71 63.1M
2024-04-09 0.71 0.71 0.71 0.71 54.7M
2024-04-08 0.72 0.72 0.71 0.71 81.4M
2024-04-03 0.72 0.72 0.72 0.72 80.2M
2024-04-02 0.72 0.72 0.72 0.72 38.0M
2024-04-01 0.71 0.72 0.71 0.72 65.2M
2024-03-29 0.71 0.71 0.71 0.71 51.1M
2024-03-28 0.70 0.71 0.70 0.71 50.0M
2024-03-27 0.71 0.71 0.70 0.70 70.8M
2024-03-26 0.71 0.71 0.71 0.71 39.5M
2024-03-25 0.71 0.72 0.71 0.71 73.7M
2024-03-22 0.72 0.72 0.71 0.71 100.0M
2024-03-21 0.72 0.72 0.72 0.72 52.6M
2024-03-20 0.72 0.72 0.71 0.72 50.4M
2024-03-19 0.72 0.73 0.72 0.72 70.2M
2024-03-18 0.72 0.72 0.72 0.72 74.8M
2024-03-15 0.72 0.72 0.71 0.72 66.9M
2024-03-14 0.72 0.72 0.71 0.72 83.6M
2024-03-13 0.72 0.72 0.72 0.72 46.0M
2024-03-12 0.72 0.73 0.72 0.72 66.6M
2024-03-11 0.72 0.72 0.71 0.72 85.3M
2024-03-08 0.71 0.72 0.71 0.72 83.1M
2024-03-07 0.72 0.72 0.71 0.71 101.7M
2024-03-06 0.72 0.72 0.72 0.72 102.6M
2024-03-05 0.71 0.72 0.71 0.72 85.0M
2024-03-04 0.72 0.72 0.71 0.71 62.8M
2024-03-01 0.71 0.72 0.71 0.72 88.8M
2024-02-29 0.70 0.71 0.70 0.71 63.7M
2024-02-28 0.71 0.71 0.70 0.70 93.7M
2024-02-27 0.70 0.71 0.70 0.71 88.9M
2024-02-26 0.71 0.71 0.70 0.70 92.6M
2024-02-23 0.71 0.71 0.71 0.71 62.5M
2024-02-22 0.70 0.71 0.70 0.71 80.6M
2024-02-21 0.69 0.71 0.69 0.70 101.8M
2024-02-20 0.69 0.69 0.69 0.69 74.7M
2024-02-19 0.69 0.69 0.68 0.69 108.7M
2024-02-08 0.69 0.69 0.68 0.68 110.1M
2024-02-07 0.68 0.68 0.67 0.68 135.9M
2024-02-06 0.65 0.68 0.65 0.68 117.0M
2024-02-05 0.65 0.66 0.64 0.65 146.7M
2024-02-02 0.66 0.66 0.63 0.65 147.3M
2024-02-01 0.66 0.66 0.65 0.66 273.0M
2024-01-31 0.66 0.66 0.65 0.66 140.0M
2024-01-30 0.67 0.67 0.66 0.66 115.3M
2024-01-29 0.68 0.68 0.67 0.67 127.2M
2024-01-26 0.67 0.68 0.67 0.68 139.7M
2024-01-25 0.66 0.68 0.66 0.67 278.9M
2024-01-24 0.65 0.66 0.64 0.66 443.1M
2024-01-23 0.65 0.65 0.64 0.65 127.4M
2024-01-22 0.66 0.66 0.64 0.65 126.9M
2024-01-19 0.66 0.66 0.65 0.66 122.2M
2024-01-18 0.65 0.66 0.64 0.66 151.2M
2024-01-17 0.67 0.67 0.65 0.65 151.0M
2024-01-16 0.66 0.67 0.66 0.67 209.4M
2024-01-15 0.66 0.67 0.66 0.66 75.0M
2024-01-12 0.66 0.67 0.66 0.66 95.4M
2024-01-11 0.66 0.67 0.66 0.66 99.7M
2024-01-10 0.66 0.67 0.66 0.66 98.8M
2024-01-09 0.66 0.66 0.66 0.66 131.6M
2024-01-08 0.67 0.67 0.66 0.66 163.9M
2024-01-05 0.67 0.68 0.67 0.67 106.7M
2024-01-04 0.68 0.68 0.67 0.67 92.6M
2024-01-03 0.68 0.68 0.67 0.68 96.3M
2024-01-02 0.69 0.69 0.68 0.68 84.9M