Guotai HS China A Power Grid Equip ETF (561380)

561380
🏛️ China →
1.46
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.42 1.42 1.41 1.41 34.8K
09:35 1.41 1.42 1.41 1.42 4.5K
09:40 1.42 1.42 1.42 1.42 49.6K
09:45 1.42 1.42 1.41 1.41 50.1K
09:50 1.41 1.41 1.41 1.41 32.9K
09:55 1.41 1.41 1.41 1.41 53.3K
10:00 1.41 1.41 1.40 1.41 52.6K
10:05 1.41 1.41 1.41 1.41 31.9K
10:10 1.41 1.41 1.41 1.41 24.8K
10:15 1.41 1.42 1.41 1.41 7.1K
10:20 1.41 1.41 1.41 1.41 3.1K
10:25 1.41 1.41 1.41 1.41 10.0K
10:30 1.41 1.42 1.41 1.42 42.0K
10:35 1.42 1.42 1.42 1.42 14.5K
10:40 1.42 1.42 1.42 1.42 13.9K
10:45 1.42 1.42 1.42 1.42 1.0K
10:50 1.42 1.42 1.42 1.42 5.2K
10:55 1.41 1.41 1.41 1.41 25.0K
11:00 1.41 1.41 1.41 1.41 2.2K
11:05 1.41 1.41 1.41 1.41 25.0K
11:10 1.41 1.41 1.41 1.41 1.0K
11:15 1.41 1.41 1.41 1.41 19.0K
11:25 1.42 1.42 1.42 1.42 2.1K
13:00 1.42 1.42 1.42 1.42 4.7K
13:05 1.42 1.42 1.42 1.42 4.4K
13:10 1.42 1.42 1.42 1.42 2.4K
13:15 1.42 1.42 1.42 1.42 3.7K
13:20 1.42 1.42 1.42 1.42 24.3K
13:25 1.42 1.42 1.42 1.42 7.7K
13:35 1.42 1.42 1.42 1.42 13.9K
13:40 1.42 1.42 1.42 1.42 52.7K
13:45 1.41 1.41 1.41 1.41 9.9K
13:50 1.42 1.42 1.41 1.41 625.6K
13:55 1.41 1.41 1.41 1.41 0.1K
14:00 1.41 1.41 1.41 1.41 9.7K
14:05 1.41 1.41 1.41 1.41 0.3K
14:10 1.41 1.41 1.41 1.41 9.9K
14:15 1.41 1.41 1.41 1.41 0.3K
14:20 1.41 1.42 1.41 1.42 94.2K
14:25 1.42 1.42 1.42 1.42 0.1K
14:30 1.42 1.42 1.42 1.42 13.0K
14:35 1.42 1.42 1.42 1.42 38.5K
14:40 1.42 1.42 1.42 1.42 72.7K
14:45 1.42 1.42 1.42 1.42 79.7K
14:50 1.42 1.42 1.42 1.42 210.9K
14:55 1.42 1.42 1.42 1.42 106.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.46 1.48 1.45 1.46 4.8M
2025-09-25 1.44 1.47 1.44 1.46 4.9M
2025-09-24 1.43 1.44 1.41 1.44 5.8M
2025-09-23 1.43 1.45 1.40 1.43 5.7M
2025-09-22 1.42 1.42 1.40 1.42 1.9M
2025-09-19 1.42 1.43 1.41 1.42 4.7M
2025-09-18 1.42 1.44 1.40 1.41 8.4M
2025-09-17 1.39 1.42 1.38 1.42 6.6M
2025-09-16 1.40 1.41 1.36 1.39 3.9M
2025-09-15 1.40 1.41 1.39 1.39 9.4M
2025-09-12 1.44 1.44 1.40 1.41 5.4M
2025-09-11 1.36 1.41 1.36 1.41 6.4M
2025-09-10 1.36 1.38 1.35 1.37 5.5M
2025-09-09 1.40 1.42 1.36 1.37 4.4M
2025-09-08 1.40 1.41 1.38 1.39 3.5M
2025-09-05 1.32 1.40 1.29 1.40 7.8M
2025-09-04 1.41 1.44 1.31 1.33 10.0M
2025-09-03 1.40 1.43 1.38 1.41 6.6M
2025-09-02 1.46 1.47 1.38 1.40 10.5M
2025-09-01 1.41 1.46 1.40 1.46 6.6M
2025-08-29 1.39 1.42 1.38 1.40 6.5M
2025-08-28 1.36 1.39 1.34 1.39 10.5M
2025-08-27 1.32 1.38 1.32 1.34 12.2M
2025-08-26 1.35 1.37 1.31 1.32 9.1M
2025-08-25 1.29 1.35 1.29 1.34 10.2M
2025-08-22 1.26 1.29 1.25 1.28 9.0M
2025-08-21 1.26 1.27 1.25 1.26 8.8M
2025-08-20 1.26 1.27 1.20 1.26 7.1M
2025-08-19 1.25 1.27 1.25 1.26 7.4M
2025-08-18 1.24 1.26 1.22 1.24 9.5M
2025-08-15 1.23 1.24 1.21 1.23 8.5M
2025-08-14 1.22 1.26 1.21 1.23 8.3M
2025-08-13 1.19 1.23 1.18 1.23 7.8M
2025-08-12 1.16 1.19 1.16 1.19 7.5M
2025-08-11 1.15 1.17 1.14 1.16 5.1M
2025-08-08 1.13 1.15 1.13 1.14 7.0M
2025-08-07 1.14 1.14 1.12 1.14 5.2M
2025-08-06 1.13 1.14 1.13 1.14 6.4M
2025-08-05 1.11 1.13 1.11 1.13 7.9M
2025-08-04 1.12 1.12 1.11 1.12 7.5M
2025-08-01 1.12 1.13 1.11 1.12 8.4M
2025-07-31 1.14 1.15 1.12 1.12 9.0M
2025-07-30 1.14 1.14 1.13 1.14 7.6M
2025-07-29 1.13 1.15 1.12 1.14 7.7M
2025-07-28 1.12 1.13 1.11 1.13 7.5M
2025-07-25 1.13 1.13 1.12 1.13 7.1M
2025-07-24 1.13 1.13 1.12 1.13 15.8M
2025-07-23 1.15 1.15 1.13 1.14 9.8M
2025-07-22 1.12 1.15 1.12 1.15 9.7M
2025-07-21 1.13 1.21 1.11 1.12 9.3M
2025-07-18 1.11 1.11 1.09 1.10 6.6M
2025-07-17 1.08 1.10 1.08 1.10 5.2M
2025-07-16 1.08 1.10 1.08 1.08 8.0M
2025-07-15 1.06 1.08 1.05 1.08 5.4M
2025-07-14 1.04 1.05 1.04 1.05 5.9M
2025-07-11 1.03 1.04 1.03 1.04 4.4M
2025-07-10 1.04 1.05 1.03 1.04 5.0M
2025-07-09 1.05 1.05 1.04 1.04 7.8M
2025-07-08 1.03 1.05 1.03 1.05 5.4M
2025-07-07 1.02 1.03 1.02 1.03 5.7M
2025-07-04 1.02 1.03 1.02 1.02 10.9M
2025-07-03 1.02 1.03 1.02 1.03 6.0M
2025-07-02 1.03 1.03 1.02 1.02 7.2M
2025-07-01 1.03 1.03 1.02 1.02 7.2M
2025-06-30 1.01 1.03 1.01 1.03 10.8M
2025-06-27 0.99 1.01 0.99 1.01 15.3M
2025-06-26 0.99 1.00 0.99 0.99 5.4M
2025-06-25 0.97 0.99 0.97 0.99 5.4M
2025-06-24 0.96 0.98 0.96 0.98 5.9M
2025-06-23 0.96 0.97 0.96 0.97 3.8M
2025-06-20 0.98 0.98 0.96 0.96 5.2M
2025-06-19 0.98 0.99 0.97 0.97 7.5M
2025-06-18 0.98 0.99 0.98 0.98 8.2M
2025-06-17 0.98 0.98 0.97 0.98 6.1M
2025-06-16 0.96 0.98 0.96 0.98 7.8M
2025-06-13 0.97 0.97 0.96 0.96 6.2M
2025-06-12 0.96 0.97 0.96 0.97 5.2M
2025-06-11 0.96 0.97 0.96 0.97 3.6M
2025-06-10 0.97 0.97 0.96 0.96 4.2M
2025-06-09 0.96 0.97 0.96 0.97 4.8M
2025-06-06 0.96 0.97 0.95 0.96 3.2M
2025-06-05 0.95 0.96 0.94 0.96 3.2M
2025-06-04 0.93 0.94 0.93 0.94 5.5M
2025-06-03 0.93 0.93 0.93 0.93 6.3M
2025-05-30 0.94 0.94 0.93 0.93 3.9M
2025-05-29 0.93 0.94 0.93 0.94 4.5M
2025-05-28 0.92 0.93 0.92 0.93 1.5M
2025-05-27 0.94 0.94 0.92 0.92 0.7M
2025-05-26 0.93 0.94 0.93 0.93 4.6M
2025-05-23 0.94 0.94 0.93 0.93 5.8M
2025-05-22 0.95 0.95 0.94 0.94 0.7M
2025-05-21 0.95 0.95 0.94 0.95 1.4M
2025-05-20 0.94 0.95 0.94 0.94 6.9M
2025-05-19 0.94 0.94 0.94 0.94 4.0M
2025-05-16 0.95 0.95 0.94 0.94 5.8M
2025-05-15 0.95 0.95 0.94 0.94 3.0M
2025-05-14 0.96 0.96 0.95 0.96 3.0M
2025-05-13 0.95 0.96 0.95 0.95 2.8M
2025-05-12 0.94 0.95 0.94 0.95 4.6M
2025-05-09 0.94 0.94 0.93 0.94 1.1M
2025-05-08 0.92 0.95 0.92 0.94 6.5M
2025-05-07 0.92 0.93 0.92 0.93 4.9M
2025-05-06 0.90 0.92 0.90 0.92 1.6M
2025-04-30 0.90 0.91 0.90 0.91 1.4M
2025-04-29 0.92 0.92 0.90 0.91 2.7M
2025-04-28 0.92 0.92 0.91 0.91 3.4M
2025-04-25 0.92 0.93 0.92 0.92 3.0M
2025-04-24 0.91 0.92 0.91 0.91 4.1M
2025-04-23 0.91 0.92 0.91 0.91 2.2M
2025-04-22 0.91 0.91 0.90 0.90 1.8M
2025-04-21 0.88 0.91 0.88 0.90 2.8M
2025-04-18 0.88 0.89 0.88 0.89 1.5M
2025-04-17 0.88 0.89 0.87 0.88 0.4M
2025-04-16 0.90 0.90 0.87 0.88 4.7M
2025-04-15 0.90 0.90 0.89 0.90 2.1M
2025-04-14 0.89 0.91 0.89 0.90 3.0M
2025-04-11 0.88 0.90 0.88 0.89 2.1M
2025-04-10 0.88 0.91 0.88 0.89 5.3M
2025-04-09 0.86 0.88 0.83 0.87 4.2M
2025-04-08 0.87 0.88 0.85 0.86 8.3M
2025-04-07 0.94 0.94 0.86 0.86 7.1M
2025-04-03 0.97 0.97 0.95 0.96 2.5M
2025-04-02 0.97 0.97 0.97 0.97 0.9M
2025-04-01 0.96 0.97 0.96 0.97 3.0M
2025-03-31 0.97 0.97 0.96 0.96 1.0M
2025-03-28 0.97 0.98 0.97 0.97 1.0M
2025-03-27 0.98 0.98 0.97 0.97 5.1M
2025-03-26 0.98 0.99 0.98 0.98 5.6M
2025-03-25 0.99 1.00 0.98 0.99 9.5M
2025-03-24 0.98 0.99 0.97 0.99 4.1M
2025-03-21 0.99 1.00 0.98 0.98 2.3M
2025-03-20 0.99 1.00 0.99 0.99 3.1M
2025-03-19 0.99 0.99 0.99 0.99 2.4M
2025-03-18 0.99 1.00 0.98 1.00 6.6M
2025-03-17 0.98 0.99 0.98 0.99 1.5M
2025-03-14 0.97 0.99 0.97 0.99 4.2M
2025-03-13 0.97 0.98 0.96 0.97 3.6M
2025-03-12 0.97 0.98 0.97 0.97 2.8M
2025-03-11 0.96 0.96 0.95 0.96 0.6M
2025-03-10 0.96 0.97 0.96 0.96 2.3M
2025-03-07 0.97 0.97 0.96 0.96 2.9M
2025-03-06 0.96 0.97 0.96 0.97 4.8M
2025-03-05 0.96 0.96 0.95 0.96 1.1M
2025-03-04 0.95 0.96 0.95 0.96 1.7M
2025-03-03 0.96 0.96 0.94 0.95 4.4M
2025-02-28 0.97 0.97 0.95 0.95 3.6M
2025-02-27 0.98 0.98 0.96 0.97 3.9M
2025-02-26 0.98 0.98 0.97 0.98 3.1M
2025-02-25 0.98 0.98 0.97 0.97 3.9M
2025-02-24 0.99 0.99 0.98 0.99 4.2M
2025-02-21 0.99 1.00 0.99 0.99 12.1M
2025-02-20 0.98 0.98 0.97 0.98 1.7M
2025-02-19 0.98 0.99 0.97 0.98 6.8M
2025-02-18 0.99 0.99 0.98 0.98 4.6M
2025-02-17 0.98 0.99 0.94 0.99 7.8M
2025-02-14 0.97 0.98 0.97 0.98 2.5M
2025-02-13 0.98 0.98 0.97 0.97 4.2M
2025-02-12 0.98 0.98 0.97 0.98 2.2M
2025-02-11 0.97 0.98 0.97 0.98 2.0M
2025-02-10 1.00 1.00 0.97 0.98 3.5M
2025-02-07 0.96 0.99 0.96 0.98 9.4M
2025-02-06 0.96 0.96 0.95 0.96 5.3M
2025-02-05 0.99 0.99 0.94 0.95 6.7M
2025-01-27 0.99 1.00 0.98 0.98 4.0M
2025-01-24 0.99 1.00 0.98 1.00 6.4M
2025-01-23 0.98 1.00 0.98 0.98 7.0M
2025-01-22 0.99 0.99 0.98 0.99 7.5M
2025-01-21 0.98 0.99 0.97 0.99 4.9M
2025-01-20 0.96 0.98 0.96 0.97 4.5M
2025-01-17 0.95 0.96 0.95 0.96 4.6M
2025-01-16 0.95 0.96 0.94 0.95 6.2M
2025-01-15 0.95 0.96 0.94 0.94 2.0M
2025-01-14 0.92 0.95 0.92 0.95 4.0M
2025-01-13 0.93 0.93 0.92 0.92 3.0M
2025-01-10 0.94 0.94 0.92 0.92 5.4M
2025-01-09 0.95 0.95 0.94 0.94 3.1M
2025-01-08 0.95 0.95 0.93 0.95 4.5M
2025-01-07 0.94 0.95 0.93 0.95 2.9M
2025-01-06 0.93 0.94 0.93 0.94 6.9M
2025-01-03 0.95 0.95 0.93 0.93 7.7M
2025-01-02 0.97 0.97 0.94 0.94 5.2M