Guotai CSI HK Connect Technology ETF (513020)

513020
🏛️ China →
1.33
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 0.81 0.81 0.79 0.79 58.0M
2022-12-29 0.79 0.80 0.79 0.80 84.5M
2022-12-28 0.79 0.81 0.79 0.80 99.0M
2022-12-27 0.78 0.79 0.78 0.79 20.8M
2022-12-26 0.79 0.79 0.77 0.78 27.8M
2022-12-23 0.79 0.80 0.78 0.79 105.1M
2022-12-22 0.78 0.80 0.78 0.79 147.6M
2022-12-21 0.76 0.77 0.76 0.76 86.0M
2022-12-20 0.77 0.77 0.75 0.76 149.2M
2022-12-19 0.80 0.81 0.78 0.78 66.3M
2022-12-16 0.78 0.80 0.77 0.79 113.6M
2022-12-15 0.80 0.80 0.78 0.79 72.8M
2022-12-14 0.81 0.81 0.79 0.80 118.0M
2022-12-13 0.79 0.81 0.79 0.80 100.0M
2022-12-12 0.81 0.82 0.79 0.79 80.4M
2022-12-09 0.81 0.82 0.80 0.81 103.5M
2022-12-08 0.77 0.80 0.77 0.80 159.3M
2022-12-07 0.78 0.81 0.78 0.78 112.9M
2022-12-06 0.78 0.80 0.77 0.78 120.3M
2022-12-05 0.78 0.79 0.77 0.79 136.7M
2022-12-02 0.76 0.77 0.75 0.75 120.3M
2022-12-01 0.77 0.78 0.75 0.76 120.2M
2022-11-30 0.72 0.74 0.72 0.73 169.6M
2022-11-29 0.70 0.73 0.70 0.72 165.2M
2022-11-28 0.68 0.69 0.67 0.69 103.7M
2022-11-25 0.71 0.71 0.69 0.70 85.7M
2022-11-24 0.72 0.72 0.70 0.71 110.4M
2022-11-23 0.71 0.71 0.69 0.71 114.5M
2022-11-22 0.73 0.74 0.70 0.71 125.9M
2022-11-21 0.73 0.74 0.72 0.73 120.7M
2022-11-18 0.76 0.77 0.74 0.74 156.5M
2022-11-17 0.75 0.75 0.73 0.75 143.2M
2022-11-16 0.77 0.78 0.75 0.75 178.7M
2022-11-15 0.73 0.77 0.71 0.76 167.8M
2022-11-14 0.73 0.74 0.72 0.72 196.8M
2022-11-11 0.72 0.73 0.70 0.71 148.6M
2022-11-10 0.67 0.69 0.67 0.67 96.0M
2022-11-09 0.71 0.72 0.68 0.68 113.1M
2022-11-08 0.71 0.72 0.70 0.71 95.9M
2022-11-07 0.69 0.72 0.68 0.71 187.1M
2022-11-04 0.67 0.71 0.67 0.70 208.5M
2022-11-03 0.66 0.67 0.65 0.66 116.2M
2022-11-02 0.64 0.67 0.64 0.66 169.8M
2022-11-01 0.62 0.66 0.62 0.65 172.2M
2022-10-31 0.60 0.62 0.59 0.61 169.3M
2022-10-28 0.62 0.63 0.59 0.60 123.5M
2022-10-27 0.65 0.65 0.62 0.63 127.7M
2022-10-26 0.61 0.64 0.61 0.63 178.2M
2022-10-25 0.61 0.63 0.59 0.61 221.9M
2022-10-24 0.64 0.65 0.60 0.60 125.0M
2022-10-21 0.64 0.65 0.64 0.65 87.8M
2022-10-20 0.65 0.66 0.63 0.64 133.6M
2022-10-19 0.68 0.68 0.66 0.66 81.1M
2022-10-18 0.71 0.71 0.66 0.68 63.9M
2022-10-17 0.65 0.66 0.64 0.65 79.5M
2022-10-14 0.64 0.67 0.64 0.66 75.7M
2022-10-13 0.65 0.66 0.63 0.64 68.2M
2022-10-12 0.64 0.66 0.62 0.65 126.9M
2022-10-11 0.65 0.65 0.64 0.64 81.9M
2022-10-10 0.66 0.66 0.65 0.65 59.8M
2022-09-30 0.67 0.68 0.66 0.66 97.6M
2022-09-29 0.70 0.71 0.67 0.68 119.0M
2022-09-28 0.71 0.71 0.69 0.69 75.6M
2022-09-27 0.70 0.72 0.69 0.71 100.2M
2022-09-26 0.69 0.71 0.69 0.69 96.4M
2022-09-23 0.70 0.70 0.69 0.69 73.7M
2022-09-22 0.70 0.71 0.69 0.70 99.2M
2022-09-21 0.72 0.72 0.71 0.71 77.8M
2022-09-20 0.73 0.73 0.72 0.73 70.7M
2022-09-19 0.74 0.74 0.71 0.72 61.1M
2022-09-16 0.74 0.75 0.73 0.74 54.7M
2022-09-15 0.75 0.75 0.72 0.75 62.5M
2022-09-14 0.75 0.75 0.74 0.75 62.8M
2022-09-13 0.78 0.78 0.76 0.76 67.9M
2022-09-09 0.76 0.78 0.76 0.78 96.6M
2022-09-08 0.77 0.78 0.76 0.76 62.4M
2022-09-07 0.77 0.77 0.75 0.77 81.8M
2022-09-06 0.77 0.78 0.75 0.77 87.0M
2022-09-05 0.77 0.79 0.76 0.77 89.2M