Guotai CSI Machine Tool ETF (159667)

159667
🏛️ China →
1.51
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 1.04 1.04 1.01 1.01 49.0M
2024-12-30 1.03 1.05 1.03 1.04 40.3M
2024-12-27 1.05 1.06 1.03 1.03 45.4M
2024-12-26 1.02 1.05 1.02 1.05 68.6M
2024-12-25 1.03 1.03 1.01 1.02 40.9M
2024-12-24 1.03 1.04 1.02 1.03 33.9M
2024-12-23 1.05 1.05 1.02 1.03 50.3M
2024-12-20 1.03 1.06 1.03 1.05 58.6M
2024-12-19 1.01 1.04 1.00 1.03 39.5M
2024-12-18 1.02 1.02 1.01 1.02 33.2M
2024-12-17 1.04 1.04 1.01 1.01 39.3M
2024-12-16 1.05 1.06 1.03 1.04 35.6M
2024-12-13 1.07 1.07 1.05 1.05 39.3M
2024-12-12 1.08 1.08 1.06 1.07 42.9M
2024-12-11 1.08 1.09 1.07 1.08 38.6M
2024-12-10 1.10 1.11 1.08 1.08 87.3M
2024-12-09 1.06 1.09 1.06 1.06 41.7M
2024-12-06 1.06 1.08 1.04 1.07 59.8M
2024-12-05 1.04 1.07 1.04 1.06 57.7M
2024-12-04 1.03 1.06 1.03 1.04 69.8M
2024-12-03 1.03 1.04 1.02 1.03 52.1M
2024-12-02 1.01 1.04 1.00 1.03 63.0M
2024-11-29 0.96 1.01 0.96 1.00 64.9M
2024-11-28 0.98 0.98 0.96 0.96 30.0M
2024-11-27 0.96 0.98 0.94 0.98 42.2M
2024-11-26 0.98 0.98 0.96 0.96 39.5M
2024-11-25 0.98 0.99 0.96 0.98 50.9M
2024-11-22 1.02 1.02 0.98 0.98 53.5M
2024-11-21 1.02 1.03 1.01 1.02 51.1M
2024-11-20 1.00 1.03 0.99 1.02 65.0M
2024-11-19 0.96 1.00 0.96 1.00 65.2M
2024-11-18 0.98 0.99 0.95 0.95 43.4M
2024-11-15 1.01 1.01 0.98 0.99 47.8M
2024-11-14 1.05 1.05 1.01 1.01 150.4M
2024-11-13 1.04 1.04 1.01 1.04 46.5M
2024-11-12 1.08 1.08 1.03 1.04 65.3M
2024-11-11 1.04 1.08 1.03 1.08 96.5M
2024-11-08 1.02 1.06 1.02 1.04 54.4M
2024-11-07 1.02 1.02 1.00 1.02 47.8M
2024-11-06 1.02 1.04 1.01 1.02 67.0M
2024-11-05 0.98 1.02 0.98 1.02 54.8M
2024-11-04 0.94 0.98 0.94 0.98 48.8M
2024-11-01 0.97 0.97 0.94 0.94 25.2M
2024-10-31 0.96 0.97 0.95 0.97 37.6M
2024-10-30 0.95 0.97 0.94 0.96 35.7M
2024-10-29 0.96 0.97 0.95 0.95 55.3M
2024-10-28 0.95 0.96 0.95 0.96 30.8M
2024-10-25 0.93 0.95 0.93 0.95 43.7M
2024-10-24 0.93 0.93 0.92 0.93 34.1M
2024-10-23 0.92 0.95 0.92 0.93 41.1M
2024-10-22 0.91 0.94 0.91 0.93 44.7M
2024-10-21 0.91 0.94 0.91 0.92 37.8M
2024-10-18 0.86 0.93 0.86 0.91 57.9M
2024-10-17 0.86 0.88 0.86 0.86 31.8M
2024-10-16 0.86 0.88 0.86 0.86 37.0M
2024-10-15 0.89 0.90 0.87 0.87 23.6M
2024-10-14 0.87 0.89 0.85 0.89 38.1M
2024-10-11 0.92 0.92 0.86 0.87 39.9M
2024-10-10 0.93 0.95 0.91 0.92 48.5M
2024-10-09 0.99 0.99 0.92 0.93 80.9M
2024-10-08 1.02 1.02 0.94 1.02 124.5M
2024-09-30 0.87 0.92 0.86 0.92 83.9M
2024-09-27 0.80 0.86 0.80 0.84 56.8M
2024-09-26 0.75 0.79 0.75 0.79 55.9M
2024-09-25 0.76 0.78 0.76 0.76 50.2M
2024-09-24 0.73 0.76 0.73 0.76 47.4M
2024-09-23 0.73 0.73 0.72 0.73 26.6M
2024-09-20 0.74 0.74 0.72 0.73 32.0M
2024-09-19 0.73 0.74 0.72 0.74 32.5M
2024-09-18 0.73 0.73 0.72 0.72 35.3M
2024-09-13 0.74 0.74 0.73 0.73 29.1M
2024-09-12 0.75 0.75 0.74 0.74 34.7M
2024-09-11 0.75 0.75 0.74 0.75 27.7M
2024-09-10 0.74 0.75 0.73 0.75 34.9M
2024-09-09 0.74 0.74 0.73 0.74 25.7M
2024-09-06 0.75 0.75 0.74 0.74 30.3M
2024-09-05 0.75 0.76 0.75 0.75 21.2M
2024-09-04 0.74 0.75 0.74 0.75 23.7M
2024-09-03 0.74 0.75 0.74 0.75 28.9M
2024-09-02 0.75 0.76 0.74 0.74 40.2M
2024-08-30 0.74 0.77 0.74 0.76 40.1M
2024-08-29 0.72 0.75 0.72 0.74 40.4M
2024-08-28 0.72 0.73 0.71 0.72 28.9M
2024-08-27 0.73 0.73 0.71 0.72 27.4M
2024-08-26 0.73 0.74 0.73 0.73 19.4M
2024-08-23 0.73 0.73 0.73 0.73 25.0M
2024-08-22 0.74 0.75 0.73 0.73 26.4M
2024-08-21 0.74 0.75 0.74 0.74 16.1M
2024-08-20 0.76 0.76 0.74 0.74 37.5M
2024-08-19 0.76 0.77 0.75 0.76 32.9M
2024-08-16 0.75 0.76 0.75 0.75 25.8M
2024-08-15 0.75 0.76 0.74 0.75 44.6M
2024-08-14 0.76 0.76 0.75 0.75 19.4M
2024-08-13 0.75 0.76 0.75 0.76 21.7M
2024-08-12 0.76 0.76 0.75 0.76 31.8M
2024-08-09 0.77 0.77 0.76 0.76 32.3M
2024-08-08 0.76 0.77 0.75 0.76 46.2M
2024-08-07 0.77 0.77 0.76 0.77 33.9M
2024-08-06 0.76 0.77 0.76 0.77 44.5M
2024-08-05 0.77 0.78 0.75 0.75 56.6M
2024-08-02 0.78 0.79 0.77 0.77 55.0M
2024-08-01 0.79 0.80 0.78 0.79 60.3M
2024-07-31 0.75 0.79 0.75 0.79 70.9M
2024-07-30 0.75 0.76 0.74 0.75 41.5M
2024-07-29 0.76 0.76 0.75 0.75 40.1M
2024-07-26 0.75 0.76 0.74 0.76 54.0M
2024-07-25 0.74 0.75 0.73 0.74 42.2M
2024-07-24 0.75 0.76 0.74 0.74 53.3M
2024-07-23 0.78 0.78 0.75 0.75 49.2M
2024-07-22 0.78 0.78 0.77 0.78 62.7M
2024-07-19 0.77 0.78 0.77 0.78 56.9M
2024-07-18 0.76 0.78 0.75 0.77 52.3M
2024-07-17 0.77 0.77 0.76 0.77 32.0M
2024-07-16 0.77 0.78 0.76 0.77 42.3M
2024-07-15 0.78 0.78 0.77 0.77 40.2M
2024-07-12 0.79 0.79 0.78 0.78 37.6M
2024-07-11 0.79 0.80 0.78 0.79 46.2M
2024-07-10 0.78 0.78 0.77 0.78 36.5M
2024-07-09 0.76 0.78 0.75 0.78 49.0M
2024-07-08 0.78 0.78 0.76 0.76 31.9M
2024-07-05 0.78 0.78 0.76 0.78 37.3M
2024-07-04 0.79 0.80 0.78 0.78 28.5M
2024-07-03 0.80 0.80 0.79 0.79 26.9M
2024-07-02 0.81 0.81 0.80 0.80 39.7M
2024-07-01 0.81 0.82 0.80 0.82 38.7M
2024-06-28 0.80 0.82 0.79 0.81 50.7M
2024-06-27 0.82 0.82 0.80 0.80 49.4M
2024-06-26 0.80 0.82 0.79 0.82 58.0M
2024-06-25 0.80 0.81 0.80 0.80 51.7M
2024-06-24 0.83 0.83 0.80 0.80 43.5M
2024-06-21 0.82 0.83 0.82 0.83 29.8M
2024-06-20 0.84 0.84 0.82 0.82 34.3M
2024-06-19 0.86 0.86 0.84 0.84 30.0M
2024-06-18 0.85 0.86 0.85 0.86 32.7M
2024-06-17 0.85 0.85 0.84 0.85 31.7M
2024-06-14 0.85 0.85 0.84 0.85 39.6M
2024-06-13 0.85 0.85 0.84 0.85 38.2M
2024-06-12 0.84 0.85 0.83 0.85 48.1M
2024-06-11 0.83 0.84 0.82 0.84 35.0M
2024-06-07 0.84 0.84 0.83 0.83 34.0M
2024-06-06 0.85 0.86 0.83 0.83 50.9M
2024-06-05 0.86 0.86 0.85 0.85 36.4M
2024-06-04 0.86 0.86 0.85 0.86 46.8M
2024-06-03 0.87 0.87 0.85 0.86 44.4M
2024-05-31 0.87 0.88 0.87 0.87 33.2M
2024-05-30 0.86 0.87 0.86 0.86 29.6M
2024-05-29 0.86 0.87 0.86 0.86 28.7M
2024-05-28 0.87 0.88 0.86 0.86 38.9M
2024-05-27 0.86 0.88 0.85 0.87 46.9M
2024-05-24 0.88 0.88 0.86 0.86 44.7M
2024-05-23 0.90 0.90 0.88 0.88 49.7M
2024-05-22 0.89 0.90 0.89 0.90 42.1M
2024-05-21 0.90 0.90 0.89 0.89 36.3M
2024-05-20 0.90 0.91 0.90 0.91 42.7M
2024-05-17 0.89 0.90 0.88 0.90 41.0M
2024-05-16 0.89 0.90 0.89 0.89 40.9M
2024-05-15 0.90 0.90 0.89 0.89 47.7M
2024-05-14 0.90 0.91 0.90 0.90 48.0M
2024-05-13 0.90 0.90 0.89 0.89 46.8M
2024-05-10 0.92 0.93 0.91 0.91 50.8M
2024-05-09 0.91 0.93 0.91 0.92 58.0M
2024-05-08 0.92 0.92 0.91 0.91 42.0M
2024-05-07 0.93 0.93 0.92 0.92 53.4M
2024-05-06 0.92 0.93 0.92 0.93 60.8M
2024-04-30 0.91 0.91 0.90 0.90 43.0M
2024-04-29 0.91 0.91 0.90 0.91 54.3M
2024-04-26 0.88 0.89 0.87 0.89 44.3M
2024-04-25 0.87 0.88 0.87 0.87 29.9M
2024-04-24 0.85 0.87 0.85 0.87 43.7M
2024-04-23 0.86 0.87 0.85 0.85 33.5M
2024-04-22 0.86 0.88 0.85 0.86 34.3M
2024-04-19 0.88 0.88 0.86 0.87 57.5M
2024-04-18 0.88 0.90 0.87 0.88 58.2M
2024-04-17 0.85 0.88 0.85 0.88 63.0M
2024-04-16 0.88 0.88 0.84 0.84 94.4M
2024-04-15 0.89 0.90 0.87 0.89 60.6M
2024-04-12 0.90 0.91 0.89 0.89 54.9M
2024-04-11 0.89 0.91 0.88 0.90 62.8M
2024-04-10 0.91 0.92 0.89 0.90 63.8M
2024-04-09 0.89 0.90 0.88 0.90 39.1M
2024-04-08 0.91 0.91 0.89 0.89 45.3M
2024-04-03 0.92 0.93 0.91 0.91 43.3M
2024-04-02 0.92 0.93 0.91 0.92 44.3M
2024-04-01 0.91 0.93 0.91 0.92 54.0M
2024-03-29 0.89 0.91 0.88 0.90 64.3M
2024-03-28 0.87 0.90 0.86 0.90 62.0M
2024-03-27 0.90 0.90 0.87 0.87 65.1M
2024-03-26 0.90 0.91 0.89 0.90 71.1M
2024-03-25 0.92 0.93 0.90 0.90 66.4M
2024-03-22 0.93 0.94 0.92 0.93 87.1M
2024-03-21 0.95 0.95 0.93 0.94 51.4M
2024-03-20 0.95 0.95 0.94 0.95 46.4M
2024-03-19 0.96 0.96 0.95 0.95 84.0M
2024-03-18 0.94 0.96 0.94 0.96 76.0M
2024-03-15 0.91 0.94 0.91 0.94 95.3M
2024-03-14 0.93 0.93 0.91 0.92 71.2M
2024-03-13 0.93 0.93 0.92 0.92 60.7M
2024-03-12 0.92 0.93 0.91 0.92 82.5M
2024-03-11 0.90 0.92 0.89 0.92 84.6M
2024-03-08 0.90 0.91 0.89 0.91 80.4M
2024-03-07 0.91 0.93 0.90 0.90 134.1M
2024-03-06 0.88 0.91 0.88 0.90 110.9M
2024-03-05 0.90 0.90 0.89 0.89 68.9M
2024-03-04 0.90 0.92 0.88 0.90 89.5M
2024-03-01 0.88 0.90 0.87 0.90 101.4M
2024-02-29 0.83 0.88 0.82 0.88 103.6M
2024-02-28 0.88 0.89 0.84 0.84 145.2M
2024-02-27 0.88 0.89 0.86 0.89 132.9M
2024-02-26 0.88 0.89 0.86 0.88 161.1M
2024-02-23 0.82 0.83 0.81 0.83 55.6M
2024-02-22 0.80 0.81 0.80 0.81 49.0M
2024-02-21 0.79 0.82 0.79 0.80 41.9M
2024-02-20 0.80 0.80 0.78 0.80 29.6M
2024-02-19 0.79 0.81 0.78 0.80 38.4M
2024-02-08 0.76 0.79 0.76 0.78 41.7M
2024-02-07 0.73 0.77 0.73 0.76 54.3M
2024-02-06 0.68 0.74 0.67 0.73 45.7M
2024-02-05 0.71 0.71 0.66 0.69 60.2M
2024-02-02 0.75 0.75 0.70 0.72 50.2M
2024-02-01 0.74 0.76 0.73 0.75 45.2M
2024-01-31 0.77 0.78 0.75 0.75 48.5M
2024-01-30 0.79 0.80 0.77 0.77 42.2M
2024-01-29 0.82 0.82 0.79 0.79 41.1M
2024-01-26 0.83 0.83 0.81 0.82 43.9M
2024-01-25 0.80 0.83 0.80 0.83 39.2M
2024-01-24 0.81 0.81 0.78 0.80 43.3M
2024-01-23 0.79 0.81 0.78 0.80 50.0M
2024-01-22 0.83 0.83 0.79 0.80 43.4M
2024-01-19 0.84 0.85 0.83 0.83 42.8M
2024-01-18 0.84 0.85 0.82 0.84 48.9M
2024-01-17 0.87 0.87 0.84 0.84 49.2M
2024-01-16 0.87 0.88 0.86 0.87 46.7M
2024-01-15 0.88 0.88 0.87 0.87 31.2M
2024-01-12 0.89 0.89 0.88 0.88 38.1M
2024-01-11 0.87 0.90 0.87 0.89 38.9M
2024-01-10 0.89 0.89 0.87 0.88 36.7M
2024-01-09 0.87 0.90 0.87 0.89 55.7M
2024-01-08 0.89 0.89 0.87 0.87 48.8M
2024-01-05 0.91 0.92 0.89 0.90 58.6M
2024-01-04 0.92 0.92 0.91 0.91 39.9M
2024-01-03 0.94 0.94 0.92 0.92 31.9M
2024-01-02 0.94 0.95 0.94 0.94 37.5M