Guotai CSI HK Connect High Div Yield ETF (159331)

159331
🏛️ China →
1.28
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:30 1.29 1.29 1.28 1.29 682.3K
10:35 1.29 1.29 1.28 1.29 542.2K
10:40 1.29 1.29 1.28 1.28 266.8K
10:45 1.28 1.28 1.28 1.28 50.0K
10:50 1.28 1.28 1.28 1.28 178.4K
10:55 1.28 1.28 1.28 1.28 201.5K
11:00 1.28 1.28 1.28 1.28 258.2K
11:05 1.28 1.28 1.28 1.28 37.1K
11:10 1.28 1.28 1.28 1.28 29.1K
11:15 1.28 1.28 1.28 1.28 163.4K
11:20 1.28 1.28 1.28 1.28 99.5K
11:25 1.28 1.28 1.28 1.28 140.1K
13:00 1.28 1.28 1.28 1.28 783.7K
13:05 1.28 1.28 1.28 1.28 97.6K
13:10 1.28 1.28 1.28 1.28 124.6K
13:15 1.28 1.28 1.28 1.28 45.6K
13:20 1.28 1.28 1.28 1.28 66.2K
13:25 1.28 1.28 1.28 1.28 94.0K
13:30 1.28 1.28 1.28 1.28 97.1K
13:35 1.28 1.28 1.28 1.28 52.8K
13:40 1.28 1.28 1.28 1.28 40.0K
13:45 1.28 1.28 1.28 1.28 475.9K
13:50 1.28 1.28 1.28 1.28 144.9K
13:55 1.29 1.29 1.28 1.28 263.9K
14:00 1.28 1.28 1.28 1.28 100.6K
14:05 1.28 1.29 1.28 1.28 28.0K
14:10 1.28 1.28 1.28 1.28 83.2K
14:15 1.28 1.28 1.28 1.28 24.7K
14:20 1.28 1.28 1.28 1.28 284.9K
14:25 1.28 1.28 1.28 1.28 187.3K
14:30 1.28 1.28 1.28 1.28 19.7K
14:35 1.28 1.28 1.28 1.28 56.1K
14:40 1.28 1.28 1.28 1.28 18.3K
14:45 1.28 1.28 1.28 1.28 228.8K
14:50 1.28 1.29 1.28 1.29 136.5K
14:55 1.29 1.29 1.29 1.29 80.9K
15:00 1.29 1.29 1.29 1.29 103.7K
15:40 1.29 1.29 1.29 1.29 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.27 1.28 1.26 1.28 7.2M
2025-09-25 1.29 1.29 1.27 1.27 10.0M
2025-09-24 1.28 1.30 1.28 1.29 6.3M
2025-09-23 1.29 1.29 1.28 1.28 5.9M
2025-09-22 1.31 1.31 1.29 1.29 8.6M
2025-09-19 1.31 1.31 1.30 1.31 6.5M
2025-09-18 1.32 1.32 1.30 1.30 11.1M
2025-09-17 1.33 1.33 1.32 1.32 7.3M
2025-09-16 1.33 1.34 1.32 1.32 7.0M
2025-09-15 1.34 1.34 1.33 1.33 9.7M
2025-09-12 1.34 1.34 1.33 1.33 11.8M
2025-09-11 1.33 1.34 1.32 1.34 15.5M
2025-09-10 1.31 1.33 1.31 1.33 15.0M
2025-09-09 1.31 1.32 1.31 1.31 10.3M
2025-09-08 1.30 1.31 1.30 1.31 8.0M
2025-09-05 1.29 1.30 1.29 1.30 11.6M
2025-09-04 1.30 1.30 1.28 1.29 11.8M
2025-09-03 1.31 1.31 1.30 1.30 9.3M
2025-09-02 1.31 1.31 1.30 1.31 12.1M
2025-09-01 1.31 1.31 1.30 1.30 8.7M
2025-08-29 1.32 1.33 1.31 1.31 11.7M
2025-08-28 1.32 1.33 1.31 1.32 10.8M
2025-08-27 1.34 1.34 1.32 1.32 12.7M
2025-08-26 1.34 1.34 1.33 1.33 7.7M
2025-08-25 1.34 1.35 1.34 1.34 16.3M
2025-08-22 1.34 1.35 1.33 1.34 12.0M
2025-08-21 1.34 1.35 1.34 1.34 7.6M
2025-08-20 1.34 1.34 1.33 1.34 9.3M
2025-08-19 1.35 1.35 1.34 1.34 7.3M
2025-08-18 1.35 1.35 1.34 1.35 13.0M
2025-08-15 1.35 1.35 1.34 1.35 10.6M
2025-08-14 1.36 1.37 1.35 1.35 11.9M
2025-08-13 1.35 1.36 1.35 1.36 12.4M
2025-08-12 1.34 1.35 1.34 1.35 10.5M
2025-08-11 1.34 1.35 1.33 1.34 8.4M
2025-08-08 1.35 1.35 1.34 1.34 9.5M
2025-08-07 1.34 1.34 1.33 1.34 15.5M
2025-08-06 1.34 1.35 1.33 1.33 19.9M
2025-08-05 1.32 1.34 1.32 1.34 11.6M
2025-08-04 1.32 1.32 1.30 1.32 14.8M
2025-08-01 1.32 1.33 1.32 1.32 7.8M
2025-07-31 1.35 1.35 1.32 1.32 23.6M
2025-07-30 1.34 1.36 1.34 1.35 20.6M
2025-07-29 1.35 1.35 1.34 1.34 13.8M
2025-07-28 1.35 1.36 1.34 1.35 13.5M
2025-07-25 1.36 1.36 1.35 1.35 19.3M
2025-07-24 1.34 1.36 1.34 1.36 24.9M
2025-07-23 1.36 1.36 1.33 1.34 20.3M
2025-07-22 1.32 1.34 1.31 1.33 18.2M
2025-07-21 1.30 1.32 1.30 1.32 12.2M
2025-07-18 1.29 1.30 1.29 1.30 12.2M
2025-07-17 1.30 1.30 1.29 1.29 25.2M
2025-07-16 1.30 1.31 1.29 1.30 14.8M
2025-07-15 1.30 1.31 1.29 1.30 16.8M
2025-07-14 1.31 1.31 1.30 1.30 16.7M
2025-07-11 1.29 1.31 1.29 1.30 21.8M
2025-07-10 1.27 1.29 1.27 1.29 22.2M
2025-07-09 1.27 1.27 1.26 1.27 5.7M
2025-07-08 1.27 1.27 1.26 1.26 5.3M
2025-07-07 1.26 1.27 1.26 1.27 4.2M
2025-07-04 1.27 1.27 1.26 1.26 8.7M
2025-07-03 1.27 1.28 1.26 1.27 10.5M
2025-07-02 1.25 1.27 1.25 1.27 14.1M
2025-07-01 1.26 1.26 1.25 1.25 8.1M
2025-06-30 1.26 1.26 1.24 1.25 11.9M
2025-06-27 1.26 1.27 1.25 1.25 9.1M
2025-06-26 1.27 1.27 1.26 1.26 3.2M
2025-06-25 1.27 1.27 1.26 1.27 11.2M
2025-06-24 1.26 1.27 1.25 1.27 8.8M
2025-06-23 1.25 1.26 1.24 1.26 10.2M
2025-06-20 1.23 1.25 1.23 1.25 14.8M
2025-06-19 1.26 1.26 1.23 1.23 11.1M
2025-06-18 1.26 1.27 1.25 1.26 5.8M
2025-06-17 1.27 1.27 1.26 1.26 6.5M
2025-06-16 1.26 1.27 1.25 1.27 6.4M
2025-06-13 1.25 1.27 1.25 1.26 10.7M
2025-06-12 1.25 1.25 1.25 1.25 6.1M
2025-06-11 1.24 1.25 1.23 1.25 7.5M
2025-06-10 1.21 1.23 1.21 1.23 6.8M
2025-06-09 1.21 1.21 1.21 1.21 4.2M
2025-06-06 1.21 1.21 1.20 1.21 5.7M
2025-06-05 1.21 1.21 1.20 1.21 7.2M
2025-06-04 1.22 1.22 1.21 1.21 6.0M
2025-06-03 1.21 1.22 1.21 1.22 7.9M
2025-05-30 1.21 1.22 1.21 1.21 9.5M
2025-05-29 1.21 1.21 1.21 1.21 5.5M
2025-05-28 1.21 1.21 1.20 1.21 5.9M
2025-05-27 1.20 1.21 1.20 1.20 5.3M
2025-05-26 1.20 1.21 1.20 1.20 7.8M
2025-05-23 1.20 1.21 1.20 1.20 6.4M
2025-05-22 1.21 1.21 1.20 1.21 8.8M
2025-05-21 1.20 1.21 1.20 1.21 9.6M
2025-05-20 1.18 1.20 1.18 1.20 8.5M
2025-05-19 1.17 1.18 1.17 1.18 4.5M
2025-05-16 1.17 1.18 1.16 1.17 5.4M
2025-05-15 1.18 1.19 1.17 1.18 10.9M
2025-05-14 1.17 1.19 1.16 1.18 16.6M
2025-05-13 1.15 1.16 1.15 1.16 8.9M
2025-05-12 1.14 1.15 1.14 1.15 9.2M
2025-05-09 1.13 1.14 1.13 1.13 6.9M
2025-05-08 1.13 1.13 1.12 1.13 5.6M
2025-05-07 1.12 1.14 1.12 1.13 12.9M
2025-05-06 1.12 1.12 1.11 1.12 9.0M
2025-04-30 1.12 1.12 1.11 1.12 7.1M
2025-04-29 1.13 1.13 1.12 1.12 8.3M
2025-04-28 1.13 1.13 1.12 1.13 9.1M
2025-04-25 1.11 1.12 1.11 1.12 11.0M
2025-04-24 1.12 1.12 1.11 1.11 6.9M
2025-04-23 1.12 1.12 1.11 1.12 19.0M
2025-04-22 1.11 1.12 1.10 1.11 35.3M
2025-04-21 1.13 1.19 1.11 1.11 257.5M
2025-04-18 1.11 1.19 1.10 1.13 407.7M
2025-04-17 1.10 1.11 1.10 1.11 4.1M
2025-04-16 1.10 1.11 1.09 1.10 3.8M
2025-04-15 1.11 1.11 1.10 1.11 4.0M
2025-04-14 1.09 1.11 1.09 1.11 5.9M
2025-04-11 1.06 1.09 1.06 1.08 7.9M
2025-04-10 1.07 1.10 1.07 1.08 13.0M
2025-04-09 1.03 1.05 1.02 1.05 9.8M
2025-04-08 1.03 1.05 1.03 1.04 8.9M
2025-04-07 1.09 1.12 1.03 1.03 14.4M
2025-04-03 1.16 1.16 1.14 1.14 6.6M
2025-04-02 1.15 1.16 1.15 1.16 5.0M
2025-04-01 1.14 1.15 1.14 1.15 4.6M
2025-03-31 1.14 1.15 1.13 1.14 7.3M
2025-03-28 1.15 1.15 1.13 1.14 3.7M
2025-03-27 1.14 1.15 1.14 1.14 3.3M
2025-03-26 1.14 1.15 1.13 1.14 3.2M
2025-03-25 1.15 1.15 1.14 1.14 4.3M
2025-03-24 1.15 1.16 1.14 1.15 6.5M
2025-03-21 1.16 1.16 1.14 1.15 6.0M
2025-03-20 1.17 1.17 1.16 1.16 18.7M
2025-03-19 1.16 1.17 1.16 1.17 5.9M
2025-03-18 1.16 1.17 1.16 1.16 6.5M
2025-03-17 1.15 1.17 1.15 1.16 15.1M
2025-03-14 1.14 1.16 1.14 1.15 21.3M
2025-03-13 1.14 1.14 1.13 1.14 13.0M
2025-03-12 1.15 1.15 1.14 1.14 7.3M
2025-03-11 1.13 1.14 1.13 1.14 7.4M
2025-03-10 1.13 1.14 1.13 1.13 11.3M
2025-03-07 1.13 1.14 1.13 1.14 5.4M
2025-03-06 1.14 1.14 1.13 1.14 11.1M
2025-03-05 1.12 1.13 1.12 1.13 15.8M
2025-03-04 1.12 1.12 1.11 1.12 4.3M
2025-03-03 1.12 1.13 1.12 1.12 3.9M
2025-02-28 1.13 1.13 1.11 1.12 4.4M
2025-02-27 1.13 1.14 1.12 1.13 10.2M
2025-02-26 1.12 1.14 1.12 1.13 12.7M
2025-02-25 1.13 1.13 1.12 1.12 4.6M
2025-02-24 1.13 1.13 1.12 1.13 13.3M
2025-02-21 1.13 1.13 1.12 1.13 12.7M
2025-02-20 1.12 1.13 1.12 1.12 16.5M
2025-02-19 1.12 1.13 1.12 1.12 14.5M
2025-02-18 1.13 1.14 1.12 1.12 21.9M
2025-02-17 1.12 1.13 1.12 1.13 15.9M
2025-02-14 1.12 1.12 1.11 1.12 19.6M
2025-02-13 1.12 1.12 1.11 1.12 17.1M
2025-02-12 1.10 1.11 1.10 1.11 21.9M
2025-02-11 1.10 1.11 1.10 1.10 28.3M
2025-02-10 1.10 1.11 1.10 1.10 17.6M
2025-02-07 1.10 1.10 1.09 1.10 21.2M
2025-02-06 1.09 1.10 1.09 1.10 19.2M
2025-02-05 1.09 1.10 1.09 1.09 17.7M
2025-01-27 1.09 1.10 1.09 1.09 18.2M
2025-01-24 1.08 1.09 1.08 1.09 14.5M
2025-01-23 1.08 1.09 1.08 1.08 15.9M
2025-01-22 1.08 1.08 1.07 1.07 12.2M
2025-01-21 1.09 1.09 1.08 1.08 14.9M
2025-01-20 1.08 1.09 1.08 1.08 20.1M
2025-01-17 1.09 1.09 1.08 1.08 14.2M
2025-01-16 1.08 1.09 1.08 1.09 28.1M
2025-01-15 1.09 1.09 1.08 1.08 26.2M
2025-01-14 1.07 1.08 1.07 1.08 37.8M
2025-01-13 1.07 1.07 1.06 1.07 34.3M
2025-01-10 1.08 1.09 1.07 1.07 41.4M
2025-01-09 1.09 1.10 1.08 1.08 19.7M
2025-01-08 1.10 1.11 1.09 1.09 30.7M
2025-01-07 1.11 1.11 1.09 1.09 23.1M
2025-01-06 1.11 1.12 1.10 1.10 24.2M
2025-01-03 1.12 1.12 1.10 1.11 38.9M
2025-01-02 1.13 1.13 1.10 1.10 60.4M