HFT CSI Short Term Note ETF (511360)

511360
🏛️ China →
112.36
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
2025-09-26 112.36 112.36 112.35 112.36 355.0M
2025-09-25 112.35 112.35 112.31 112.33 197.4M
2025-09-24 112.35 112.35 112.34 112.34 274.7M
2025-09-23 112.35 112.35 112.34 112.35 304.3M
2025-09-22 112.35 112.35 112.34 112.35 318.6M
2025-09-19 112.34 112.35 112.34 112.35 292.0M
2025-09-18 112.34 112.35 112.34 112.34 356.8M
2025-09-17 112.32 112.33 112.32 112.33 276.9M
2025-09-16 112.32 112.32 112.31 112.31 353.2M
2025-09-15 112.31 112.32 112.31 112.31 295.6M
2025-09-12 112.31 112.31 112.31 112.31 350.0M
2025-09-11 112.30 112.31 112.29 112.30 333.9M
2025-09-10 112.29 112.29 112.28 112.29 202.2M
2025-09-09 112.28 112.29 112.28 112.28 326.4M
2025-09-08 112.29 112.29 112.28 112.28 329.1M
2025-09-05 112.30 112.30 112.28 112.29 273.7M
2025-09-04 112.29 112.29 112.28 112.29 267.1M
2025-09-03 112.29 112.29 112.29 112.29 330.3M
2025-09-02 112.29 112.29 112.28 112.29 330.3M
2025-09-01 112.28 112.29 112.28 112.28 321.5M
2025-08-29 112.27 112.27 112.27 112.27 474.4M
2025-08-28 112.26 112.26 112.25 112.26 285.9M
2025-08-27 112.25 112.26 112.25 112.26 278.1M
2025-08-26 112.23 112.25 112.23 112.25 231.8M
2025-08-25 112.22 112.24 112.22 112.23 305.5M
2025-08-22 112.22 112.23 112.22 112.22 187.8M
2025-08-21 112.21 112.22 112.21 112.22 287.0M
2025-08-20 112.18 112.19 112.17 112.19 210.9M
2025-08-19 112.19 112.19 112.16 112.17 215.2M
2025-08-18 112.21 112.21 112.18 112.18 240.0M
2025-08-15 112.22 112.22 112.21 112.21 312.5M
2025-08-14 112.19 112.20 112.19 112.20 209.6M
2025-08-13 112.18 112.19 112.18 112.19 201.6M
2025-08-12 112.18 112.19 112.18 112.18 91.8M
2025-08-11 112.19 112.19 112.17 112.18 201.6M
2025-08-08 112.18 112.19 112.18 112.19 230.2M
2025-08-07 112.18 112.18 112.18 112.18 221.0M
2025-08-06 112.16 112.17 112.16 112.16 178.5M
2025-08-05 112.15 112.16 112.15 112.15 200.7M
2025-08-04 112.15 112.15 112.14 112.15 223.3M
2025-08-01 112.13 112.15 112.13 112.15 236.7M
2025-07-31 112.11 112.13 112.11 112.13 283.4M
2025-07-30 112.10 112.10 112.10 112.10 181.2M
2025-07-29 112.10 112.10 112.09 112.09 288.6M
2025-07-28 112.09 112.10 112.09 112.10 302.6M
2025-07-25 112.09 112.09 112.08 112.09 132.7M
2025-07-24 112.10 112.10 112.08 112.08 110.0M
2025-07-23 112.09 112.09 112.09 112.09 99.6M
2025-07-22 112.09 112.09 112.09 112.09 189.8M
2025-07-21 112.09 112.09 112.09 112.09 180.2M
2025-07-18 112.09 112.10 112.09 112.09 121.0M
2025-07-17 112.09 112.09 112.08 112.09 149.1M
2025-07-16 112.07 112.08 112.07 112.08 138.8M
2025-07-15 112.06 112.07 112.06 112.07 124.7M
2025-07-14 112.06 112.06 112.05 112.05 99.9M
2025-07-11 112.06 112.07 112.05 112.06 139.4M
2025-07-10 112.06 112.06 112.06 112.06 90.9M
2025-07-09 112.04 112.06 112.04 112.06 101.9M
2025-07-08 112.03 112.04 112.03 112.04 130.0M
2025-07-07 112.03 112.03 112.03 112.03 130.4M
2025-07-04 112.03 112.04 112.03 112.03 175.1M
2025-07-03 112.01 112.01 112.01 112.01 92.5M
2025-07-02 112.00 112.01 112.00 112.01 113.7M
2025-07-01 111.98 111.99 111.98 111.99 120.7M
2025-06-30 111.97 111.97 111.97 111.97 131.9M
2025-06-27 111.95 111.96 111.95 111.95 99.9M
2025-06-26 111.94 111.95 111.94 111.94 121.0M
2025-06-25 111.95 111.95 111.94 111.94 142.9M
2025-06-24 111.95 111.95 111.94 111.95 120.4M
2025-06-23 111.95 111.95 111.95 111.95 72.2M
2025-06-20 111.95 111.95 111.94 111.95 169.0M
2025-06-19 111.93 111.94 111.93 111.94 174.2M
2025-06-18 111.92 111.92 111.92 111.92 100.0M
2025-06-17 111.91 111.91 111.91 111.91 157.9M
2025-06-16 111.90 111.91 111.90 111.91 152.5M
2025-06-13 111.90 111.91 111.90 111.91 126.7M
2025-06-12 111.89 111.89 111.89 111.89 93.6M
2025-06-11 111.89 111.89 111.88 111.89 103.6M
2025-06-10 111.88 111.88 111.88 111.88 107.7M
2025-06-09 111.87 111.88 111.87 111.88 69.0M
2025-06-06 111.87 111.87 111.87 111.87 88.1M
2025-06-05 111.86 111.86 111.86 111.86 56.4M
2025-06-04 111.86 111.86 111.86 111.86 58.9M
2025-06-03 111.85 111.86 111.85 111.86 60.9M
2025-05-30 111.84 111.85 111.84 111.85 102.6M
2025-05-29 111.83 111.83 111.83 111.83 68.6M
2025-05-28 111.82 111.82 111.82 111.82 30.7M
2025-05-27 111.81 111.82 111.81 111.81 103.8M
2025-05-26 111.82 111.82 111.80 111.81 79.3M
2025-05-23 111.82 111.82 111.82 111.82 53.9M
2025-05-22 111.81 111.81 111.81 111.81 65.6M
2025-05-21 111.81 111.81 111.81 111.81 60.2M
2025-05-20 111.80 111.81 111.80 111.80 52.9M
2025-05-19 111.80 111.80 111.79 111.80 75.5M
2025-05-16 111.80 111.80 111.78 111.79 119.8M
2025-05-15 111.78 111.79 111.78 111.79 131.9M
2025-05-14 111.77 111.78 111.77 111.78 85.0M
2025-05-13 111.76 111.76 111.76 111.76 79.3M
2025-05-12 111.76 111.76 111.75 111.76 67.1M
2025-05-09 111.74 111.75 111.74 111.74 85.9M
2025-05-08 111.72 111.73 111.72 111.72 71.3M
2025-05-07 111.70 111.71 111.70 111.71 73.5M
2025-05-06 111.70 111.70 111.70 111.70 76.1M
2025-04-30 111.70 111.71 111.69 111.71 121.8M
2025-04-29 111.66 111.67 111.66 111.67 62.1M
2025-04-28 111.64 111.65 111.64 111.65 93.7M
2025-04-25 111.65 111.65 111.64 111.65 61.1M
2025-04-24 111.63 111.64 111.63 111.64 43.9M
2025-04-23 111.62 111.63 111.62 111.63 56.2M
2025-04-22 111.63 111.63 111.62 111.63 63.6M
2025-04-21 111.62 111.62 111.62 111.62 53.0M
2025-04-18 111.61 111.61 111.61 111.61 45.6M
2025-04-17 111.60 111.61 111.60 111.60 55.2M
2025-04-16 111.61 111.61 111.60 111.60 74.9M
2025-04-15 111.60 111.61 111.60 111.60 78.0M
2025-04-14 111.59 111.60 111.59 111.59 75.5M
2025-04-11 111.59 111.59 111.58 111.59 67.2M
2025-04-10 111.56 111.57 111.55 111.57 66.5M
2025-04-09 111.56 111.57 111.56 111.56 66.7M
2025-04-08 111.55 111.56 111.55 111.56 49.2M
2025-04-07 111.54 111.55 111.54 111.55 61.6M
2025-04-03 111.52 111.54 111.51 111.54 75.9M
2025-04-02 111.49 111.50 111.48 111.50 58.2M
2025-04-01 111.47 111.48 111.47 111.48 48.4M
2025-03-31 111.47 111.47 111.46 111.47 33.2M
2025-03-28 111.46 111.46 111.45 111.46 37.0M
2025-03-27 111.45 111.45 111.44 111.45 45.9M
2025-03-26 111.45 111.45 111.44 111.44 44.7M
2025-03-25 111.43 111.44 111.43 111.44 35.0M
2025-03-24 111.43 111.44 111.41 111.42 37.5M
2025-03-21 111.40 111.47 111.40 111.45 34.0M
2025-03-20 111.38 111.40 111.38 111.39 35.9M
2025-03-19 111.36 111.37 111.35 111.37 41.0M
2025-03-18 111.32 111.35 111.32 111.35 66.9M
2025-03-17 111.32 111.32 111.31 111.32 47.9M
2025-03-14 111.33 111.34 111.32 111.33 50.6M
2025-03-13 111.31 111.31 111.30 111.31 47.3M
2025-03-12 111.30 111.30 111.29 111.30 47.0M
2025-03-11 111.30 111.30 111.29 111.29 56.7M
2025-03-10 111.28 111.29 111.28 111.29 47.3M
2025-03-07 111.29 111.29 111.27 111.28 72.0M
2025-03-06 111.29 111.29 111.27 111.28 52.9M
2025-03-05 111.27 111.29 111.27 111.29 44.3M
2025-03-04 111.26 111.26 111.26 111.26 41.7M
2025-03-03 111.24 111.25 111.23 111.24 44.9M
2025-02-28 111.21 111.24 111.21 111.24 52.2M
2025-02-27 111.22 111.22 111.19 111.20 38.3M
2025-02-26 111.22 111.22 111.21 111.22 44.1M
2025-02-25 111.22 111.23 111.21 111.22 86.0M
2025-02-24 111.21 111.22 111.21 111.21 65.3M
2025-02-21 111.23 111.23 111.21 111.21 46.1M
2025-02-20 111.23 111.23 111.21 111.21 76.1M
2025-02-19 111.24 111.24 111.23 111.23 64.4M
2025-02-18 111.25 111.25 111.22 111.23 72.5M
2025-02-17 111.26 111.26 111.25 111.25 75.3M
2025-02-14 111.27 111.27 111.26 111.26 65.8M
2025-02-13 111.26 111.26 111.26 111.26 96.8M
2025-02-12 111.26 111.26 111.25 111.26 72.0M
2025-02-11 111.26 111.26 111.26 111.26 61.2M
2025-02-10 111.25 111.25 111.25 111.25 117.0M
2025-02-07 111.23 111.24 111.23 111.24 87.4M
2025-02-06 111.21 111.22 111.21 111.21 109.2M
2025-02-05 111.21 111.21 111.20 111.20 110.0M
2025-01-27 111.15 111.17 111.15 111.17 106.4M
2025-01-24 111.11 111.11 111.08 111.10 50.5M
2025-01-23 111.12 111.12 111.11 111.11 68.4M
2025-01-22 111.12 111.14 111.11 111.11 84.0M
2025-01-21 111.10 111.12 111.10 111.12 86.5M
2025-01-20 111.07 111.08 111.05 111.08 51.0M
2025-01-17 111.09 111.10 111.04 111.04 94.1M
2025-01-16 111.13 111.13 111.07 111.08 84.1M
2025-01-15 111.13 111.14 111.13 111.14 80.9M
2025-01-14 111.15 111.15 111.11 111.12 106.9M
2025-01-13 111.16 111.16 111.13 111.14 122.3M
2025-01-10 111.17 111.17 111.16 111.16 104.5M
2025-01-09 111.18 111.18 111.17 111.17 145.6M
2025-01-08 111.17 111.18 111.17 111.17 93.5M
2025-01-07 111.16 111.18 111.16 111.18 107.7M
2025-01-06 111.16 111.17 111.16 111.17 139.0M
2025-01-03 111.15 111.16 111.15 111.15 73.8M
2025-01-02 111.13 111.14 111.13 111.13 128.8M