Huaan Hang Seng Internet and Information Technology Index ETF (159688)

159688
🏛️ China →
1.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.22 1.22 1.22 1.22 23,357.7K
09:35 1.22 1.22 1.22 1.22 16,633.8K
09:40 1.22 1.22 1.22 1.22 16,459.9K
09:45 1.22 1.22 1.22 1.22 11,911.9K
09:50 1.22 1.23 1.22 1.23 14,169.2K
09:55 1.23 1.23 1.22 1.22 9,052.3K
10:00 1.22 1.23 1.22 1.23 12,884.9K
10:05 1.23 1.23 1.23 1.23 12,874.6K
10:10 1.23 1.23 1.23 1.23 14,556.2K
10:15 1.23 1.24 1.23 1.23 11,161.4K
10:20 1.23 1.23 1.23 1.23 12,857.3K
10:25 1.23 1.24 1.23 1.23 8,925.7K
10:30 1.23 1.23 1.23 1.23 4,665.9K
10:35 1.23 1.24 1.23 1.24 13,081.0K
10:40 1.24 1.24 1.23 1.24 12,396.8K
10:45 1.24 1.24 1.24 1.24 10,979.8K
10:50 1.24 1.24 1.24 1.24 11,474.4K
10:55 1.24 1.25 1.24 1.24 11,776.3K
11:00 1.24 1.25 1.24 1.25 13,476.3K
11:05 1.25 1.25 1.25 1.25 11,136.4K
11:10 1.25 1.25 1.25 1.25 7,478.8K
11:15 1.25 1.25 1.24 1.25 9,972.5K
11:20 1.25 1.25 1.25 1.25 9,429.4K
11:25 1.25 1.25 1.25 1.25 7,698.0K
13:00 1.25 1.25 1.24 1.24 9,457.5K
13:05 1.24 1.24 1.24 1.24 13,645.0K
13:10 1.24 1.24 1.23 1.24 23,065.4K
13:15 1.24 1.24 1.23 1.24 19,832.0K
13:20 1.24 1.24 1.23 1.24 11,051.2K
13:25 1.24 1.24 1.23 1.23 13,932.3K
13:30 1.23 1.23 1.23 1.23 13,841.3K
13:35 1.23 1.24 1.23 1.24 15,575.3K
13:40 1.24 1.24 1.23 1.24 12,713.3K
13:45 1.24 1.24 1.23 1.23 6,004.7K
13:50 1.23 1.24 1.23 1.24 3,681.5K
13:55 1.24 1.24 1.24 1.24 13,921.4K
14:00 1.24 1.24 1.24 1.24 9,054.3K
14:05 1.24 1.24 1.24 1.24 7,122.3K
14:10 1.24 1.24 1.24 1.24 4,788.3K
14:15 1.24 1.24 1.23 1.24 4,536.6K
14:20 1.24 1.24 1.23 1.24 3,517.6K
14:25 1.24 1.24 1.24 1.24 3,986.8K
14:30 1.24 1.24 1.24 1.24 3,971.2K
14:35 1.24 1.24 1.24 1.24 4,247.8K
14:40 1.24 1.24 1.23 1.23 6,267.9K
14:45 1.23 1.24 1.23 1.23 3,451.4K
14:50 1.23 1.23 1.23 1.23 9,166.8K
14:55 1.23 1.23 1.23 1.23 4,900.1K
15:00 1.23 1.23 1.23 1.23 2,580.1K
15:40 1.23 1.23 1.23 1.23 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.22 1.22 1.20 1.20 219.1M
2025-09-25 1.22 1.25 1.22 1.23 512.7M
2025-09-24 1.17 1.22 1.17 1.22 403.5M
2025-09-23 1.20 1.20 1.17 1.18 311.5M
2025-09-22 1.19 1.21 1.19 1.20 273.5M
2025-09-19 1.21 1.23 1.19 1.20 476.9M
2025-09-18 1.23 1.25 1.19 1.20 607.0M
2025-09-17 1.18 1.23 1.18 1.23 404.1M
2025-09-16 1.16 1.18 1.15 1.17 210.5M
2025-09-15 1.16 1.17 1.15 1.16 231.9M
2025-09-12 1.16 1.17 1.15 1.16 268.0M
2025-09-11 1.12 1.13 1.11 1.13 280.9M
2025-09-10 1.12 1.14 1.12 1.13 391.5M
2025-09-09 1.10 1.11 1.10 1.10 224.4M
2025-09-08 1.08 1.10 1.08 1.10 196.7M
2025-09-05 1.06 1.08 1.06 1.08 168.4M
2025-09-04 1.08 1.08 1.05 1.06 178.8M
2025-09-03 1.09 1.09 1.07 1.07 162.7M
2025-09-02 1.09 1.09 1.07 1.08 177.1M
2025-09-01 1.10 1.11 1.09 1.09 224.3M
2025-08-29 1.08 1.08 1.07 1.08 225.7M
2025-08-28 1.08 1.08 1.06 1.07 206.5M
2025-08-27 1.11 1.12 1.09 1.09 287.5M
2025-08-26 1.11 1.12 1.10 1.11 226.4M
2025-08-25 1.10 1.12 1.09 1.12 337.3M
2025-08-22 1.07 1.07 1.06 1.07 208.1M
2025-08-21 1.07 1.07 1.06 1.06 155.8M
2025-08-20 1.07 1.07 1.06 1.07 223.9M
2025-08-19 1.08 1.09 1.08 1.08 238.5M
2025-08-18 1.08 1.10 1.08 1.09 313.0M
2025-08-15 1.07 1.08 1.06 1.07 247.5M
2025-08-14 1.09 1.09 1.07 1.08 249.3M
2025-08-13 1.06 1.08 1.06 1.08 279.0M
2025-08-12 1.06 1.06 1.04 1.04 194.2M
2025-08-11 1.07 1.07 1.06 1.06 144.2M
2025-08-08 1.07 1.07 1.06 1.06 136.8M
2025-08-07 1.08 1.08 1.07 1.08 212.3M
2025-08-06 1.07 1.08 1.06 1.07 173.2M
2025-08-05 1.07 1.07 1.06 1.07 185.2M
2025-08-04 1.04 1.06 1.03 1.06 216.5M
2025-08-01 1.07 1.08 1.05 1.06 214.5M
2025-07-31 1.05 1.08 1.04 1.06 366.4M
2025-07-30 1.05 1.07 1.04 1.05 221.4M
2025-07-29 1.06 1.06 1.05 1.06 188.7M
2025-07-28 1.08 1.08 1.07 1.07 175.0M
2025-07-25 1.08 1.08 1.07 1.07 200.5M
2025-07-24 1.09 1.10 1.08 1.09 308.1M
2025-07-23 1.07 1.10 1.06 1.09 321.1M
2025-07-22 1.06 1.06 1.05 1.05 158.1M
2025-07-21 1.07 1.07 1.05 1.06 171.5M
2025-07-18 1.05 1.06 1.04 1.05 231.7M
2025-07-17 1.03 1.03 1.02 1.03 177.4M
2025-07-16 1.03 1.05 1.03 1.03 265.3M
2025-07-15 0.99 1.02 0.99 1.02 294.5M
2025-07-14 0.98 0.99 0.98 0.99 143.2M
2025-07-11 0.98 0.99 0.97 0.99 195.0M
2025-07-10 0.98 0.98 0.97 0.98 138.1M
2025-07-09 0.99 0.99 0.98 0.98 143.0M
2025-07-08 0.98 1.00 0.98 0.99 174.1M
2025-07-07 0.97 0.98 0.96 0.97 127.1M
2025-07-04 0.97 0.99 0.96 0.97 179.5M
2025-07-03 0.99 0.99 0.97 0.97 122.6M
2025-07-02 1.00 1.01 0.98 0.99 116.0M
2025-07-01 1.00 1.00 1.00 1.00 29.6M
2025-06-30 1.00 1.01 1.00 1.00 113.5M
2025-06-27 1.00 1.01 1.00 1.00 122.4M
2025-06-26 0.99 1.00 0.99 1.00 113.6M
2025-06-25 1.00 1.00 0.99 1.00 122.3M
2025-06-24 0.98 0.99 0.98 0.99 129.5M
2025-06-23 0.95 0.97 0.95 0.97 106.1M
2025-06-20 0.96 0.97 0.96 0.96 106.7M
2025-06-19 0.98 0.98 0.96 0.96 127.3M
2025-06-18 0.99 1.00 0.98 0.99 85.0M
2025-06-17 1.00 1.01 0.99 1.00 89.7M
2025-06-16 0.98 1.00 0.98 1.00 97.8M
2025-06-13 1.00 1.00 0.98 0.98 117.0M
2025-06-12 1.01 1.01 1.00 1.01 109.2M
2025-06-11 1.01 1.03 1.01 1.02 137.5M
2025-06-10 1.02 1.02 1.00 1.00 133.7M
2025-06-09 0.99 1.02 0.99 1.01 171.8M
2025-06-06 0.98 0.98 0.97 0.98 108.6M
2025-06-05 0.97 0.98 0.96 0.98 164.9M
2025-06-04 0.95 0.96 0.95 0.96 157.2M
2025-06-03 0.95 0.96 0.94 0.95 143.9M
2025-05-30 0.96 0.96 0.95 0.95 170.5M
2025-05-29 0.95 0.98 0.95 0.98 222.0M
2025-05-28 0.96 0.96 0.95 0.95 104.2M
2025-05-27 0.94 0.95 0.94 0.95 163.1M
2025-05-26 0.96 0.96 0.94 0.95 158.8M
2025-05-23 0.96 0.97 0.96 0.96 162.4M
2025-05-22 0.98 0.98 0.96 0.96 188.9M
2025-05-21 0.98 0.99 0.98 0.98 161.4M
2025-05-20 0.97 0.98 0.96 0.97 231.7M
2025-05-19 0.97 0.97 0.95 0.97 184.6M
2025-05-16 0.97 0.98 0.97 0.98 150.8M
2025-05-15 0.99 1.00 0.98 0.98 187.7M
2025-05-14 0.99 1.00 0.98 0.99 194.6M
2025-05-13 1.00 1.00 0.98 0.98 161.9M
2025-05-12 0.98 0.99 0.98 0.98 269.2M
2025-05-09 0.98 0.98 0.96 0.96 167.7M
2025-05-08 0.97 0.99 0.97 0.97 266.2M
2025-05-07 1.01 1.01 0.98 0.98 315.8M
2025-05-06 0.97 0.99 0.97 0.99 233.6M
2025-04-30 0.94 0.95 0.94 0.95 203.5M
2025-04-29 0.94 0.95 0.93 0.94 207.3M
2025-04-28 0.94 0.94 0.93 0.94 164.8M
2025-04-25 0.93 0.95 0.93 0.94 331.7M
2025-04-24 0.95 0.95 0.92 0.92 221.8M
2025-04-23 0.95 0.95 0.94 0.95 226.4M
2025-04-22 0.92 0.92 0.91 0.92 279.4M
2025-04-21 0.92 0.92 0.91 0.92 61.7M
2025-04-18 0.92 0.92 0.91 0.91 55.6M
2025-04-17 0.91 0.93 0.91 0.92 237.8M
2025-04-16 0.94 0.94 0.90 0.91 309.5M
2025-04-15 0.95 0.96 0.94 0.95 237.3M
2025-04-14 0.95 0.96 0.94 0.94 325.2M
2025-04-11 0.92 0.94 0.91 0.93 481.8M
2025-04-10 0.94 0.96 0.92 0.93 573.1M
2025-04-09 0.85 0.91 0.84 0.90 684.2M
2025-04-08 0.91 0.92 0.86 0.88 487.5M
2025-04-07 0.94 0.94 0.91 0.91 150.7M
2025-04-03 1.02 1.03 1.01 1.02 414.4M
2025-04-02 1.04 1.05 1.03 1.04 253.0M
2025-04-01 1.03 1.04 1.03 1.04 277.3M
2025-03-31 1.03 1.03 1.01 1.02 209.5M
2025-03-28 1.07 1.07 1.04 1.04 233.0M
2025-03-27 1.05 1.07 1.03 1.06 279.9M
2025-03-26 1.04 1.05 1.04 1.04 213.7M
2025-03-25 1.06 1.07 1.04 1.04 226.2M
2025-03-24 1.06 1.07 1.05 1.06 253.8M
2025-03-21 1.09 1.10 1.06 1.07 323.4M
2025-03-20 1.14 1.14 1.10 1.10 322.5M
2025-03-19 1.14 1.15 1.13 1.15 263.3M
2025-03-18 1.14 1.15 1.14 1.15 298.7M
2025-03-17 1.13 1.13 1.11 1.11 218.4M
2025-03-14 1.10 1.12 1.08 1.12 425.7M
2025-03-13 1.11 1.11 1.07 1.08 351.5M
2025-03-12 1.13 1.14 1.10 1.10 399.4M
2025-03-11 1.09 1.12 1.09 1.11 591.5M
2025-03-10 1.14 1.15 1.11 1.12 425.6M
2025-03-07 1.14 1.18 1.13 1.14 736.6M
2025-03-06 1.10 1.15 1.10 1.15 549.5M
2025-03-05 1.05 1.06 1.04 1.06 338.2M
2025-03-04 1.01 1.04 1.00 1.04 369.0M
2025-03-03 1.03 1.06 1.02 1.03 385.8M
2025-02-28 1.07 1.07 1.02 1.02 279.5M
2025-02-27 1.10 1.11 1.06 1.08 493.1M
2025-02-26 1.06 1.10 1.06 1.10 476.2M
2025-02-25 1.04 1.07 1.04 1.05 363.4M
2025-02-24 1.10 1.11 1.08 1.09 446.6M
2025-02-21 1.07 1.10 1.06 1.10 465.5M
2025-02-20 1.06 1.06 1.03 1.04 388.0M
2025-02-19 1.07 1.08 1.06 1.07 424.7M
2025-02-18 1.06 1.10 1.05 1.08 574.8M
2025-02-17 1.09 1.10 1.03 1.06 653.9M
2025-02-14 1.02 1.06 1.02 1.06 557.8M
2025-02-13 1.00 1.06 1.00 1.02 1,103.4M
2025-02-12 0.99 1.00 0.98 0.99 288.2M
2025-02-11 1.00 1.00 0.98 0.98 166.2M
2025-02-10 0.97 1.00 0.97 0.99 248.1M
2025-02-07 0.94 0.97 0.94 0.96 235.2M
2025-02-06 0.93 0.94 0.93 0.94 136.0M
2025-02-05 0.93 0.94 0.92 0.93 215.5M
2025-01-27 0.88 0.90 0.88 0.89 171.4M
2025-01-24 0.85 0.87 0.85 0.87 131.7M
2025-01-23 0.86 0.87 0.85 0.85 133.4M
2025-01-22 0.87 0.87 0.85 0.85 102.6M
2025-01-21 0.88 0.88 0.87 0.88 130.5M
2025-01-20 0.86 0.88 0.86 0.87 142.9M
2025-01-17 0.84 0.85 0.84 0.85 89.2M
2025-01-16 0.84 0.86 0.84 0.85 157.6M
2025-01-15 0.83 0.84 0.83 0.83 81.0M
2025-01-14 0.81 0.84 0.80 0.83 172.9M
2025-01-13 0.80 0.81 0.80 0.80 98.9M
2025-01-10 0.83 0.83 0.81 0.81 104.7M
2025-01-09 0.83 0.84 0.83 0.83 84.2M
2025-01-08 0.83 0.84 0.82 0.83 110.4M
2025-01-07 0.84 0.84 0.82 0.83 127.3M
2025-01-06 0.85 0.85 0.84 0.84 99.9M
2025-01-03 0.85 0.85 0.84 0.84 120.6M
2025-01-02 0.85 0.86 0.84 0.84 107.0M