HuaAn SSE STAR Chip Index ETF (588290)

588290
🏛️ China →
2.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2.41 2.43 2.40 2.42 10,733.8K
09:35 2.42 2.44 2.42 2.43 6,745.6K
09:40 2.43 2.44 2.42 2.44 5,768.8K
09:45 2.44 2.44 2.40 2.40 7,650.7K
09:50 2.40 2.42 2.40 2.41 8,292.5K
09:55 2.42 2.42 2.41 2.42 5,155.8K
10:00 2.42 2.44 2.42 2.44 6,177.1K
10:05 2.44 2.44 2.42 2.43 4,486.8K
10:10 2.43 2.43 2.43 2.43 3,838.5K
10:15 2.43 2.43 2.42 2.42 5,375.5K
10:20 2.43 2.44 2.42 2.43 5,043.8K
10:25 2.43 2.44 2.43 2.44 2,089.3K
10:30 2.44 2.45 2.44 2.45 2,856.5K
10:35 2.45 2.45 2.44 2.45 4,986.8K
10:40 2.45 2.45 2.43 2.44 2,191.3K
10:45 2.44 2.45 2.44 2.44 1,948.0K
10:50 2.45 2.45 2.44 2.44 4,013.9K
10:55 2.44 2.45 2.44 2.44 2,939.3K
11:00 2.44 2.44 2.43 2.44 1,064.7K
11:05 2.44 2.44 2.43 2.44 173.0K
11:10 2.43 2.44 2.43 2.43 1,419.9K
11:15 2.43 2.45 2.43 2.45 2,520.7K
11:20 2.44 2.45 2.44 2.45 1,661.5K
11:25 2.45 2.46 2.45 2.45 1,718.4K
13:00 2.45 2.45 2.44 2.45 4,190.2K
13:05 2.45 2.46 2.45 2.45 4,062.0K
13:10 2.45 2.46 2.44 2.44 4,572.2K
13:15 2.44 2.44 2.44 2.44 1,333.9K
13:20 2.44 2.45 2.44 2.44 1,804.8K
13:25 2.44 2.44 2.43 2.43 1,559.6K
13:30 2.43 2.43 2.42 2.43 2,370.6K
13:35 2.43 2.44 2.43 2.44 1,812.9K
13:40 2.44 2.45 2.44 2.45 2,333.9K
13:45 2.44 2.45 2.44 2.44 193.9K
13:50 2.44 2.44 2.43 2.44 622.1K
13:55 2.44 2.44 2.44 2.44 874.7K
14:00 2.44 2.45 2.44 2.45 871.8K
14:05 2.44 2.45 2.44 2.45 799.3K
14:10 2.44 2.45 2.44 2.44 780.8K
14:15 2.44 2.44 2.44 2.44 391.2K
14:20 2.44 2.44 2.44 2.44 261.7K
14:25 2.44 2.45 2.44 2.45 894.7K
14:30 2.45 2.46 2.44 2.45 1,804.8K
14:35 2.45 2.45 2.44 2.44 747.8K
14:40 2.44 2.44 2.44 2.44 4,071.7K
14:45 2.44 2.44 2.44 2.44 1,421.7K
14:50 2.44 2.44 2.43 2.44 2,938.9K
14:55 2.44 2.44 2.43 2.44 1,683.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.41 2.47 2.40 2.41 149.0M
2025-09-25 2.41 2.46 2.40 2.44 141.3M
2025-09-24 2.31 2.49 2.30 2.42 260.6M
2025-09-23 2.32 2.33 2.24 2.32 207.4M
2025-09-22 2.20 2.34 2.18 2.31 221.0M
2025-09-19 2.26 2.28 2.20 2.21 200.0M
2025-09-18 2.22 2.34 2.18 2.28 288.3M
2025-09-17 2.16 2.22 2.13 2.21 134.4M
2025-09-16 2.14 2.19 2.14 2.17 161.6M
2025-09-15 2.18 2.20 2.12 2.14 140.9M
2025-09-12 2.09 2.17 2.07 2.13 196.2M
2025-09-11 1.96 2.10 1.93 2.09 240.3M
2025-09-10 1.93 1.98 1.93 1.96 131.1M
2025-09-09 1.91 1.96 1.91 1.91 180.7M
2025-09-08 1.97 1.97 1.91 1.95 93.1M
2025-09-05 1.90 1.98 1.88 1.97 140.3M
2025-09-04 2.05 2.06 1.87 1.89 202.7M
2025-09-03 2.09 2.12 2.05 2.06 87.3M
2025-09-02 2.15 2.19 2.08 2.10 189.9M
2025-09-01 2.17 2.20 2.10 2.18 178.6M
2025-08-29 2.25 2.25 2.09 2.14 278.4M
2025-08-28 2.03 2.27 2.03 2.23 200.8M
2025-08-27 2.03 2.14 2.02 2.03 178.3M
2025-08-26 2.01 2.04 1.99 2.01 164.1M
2025-08-25 2.05 2.13 1.99 2.06 232.7M
2025-08-22 1.83 2.03 1.82 2.02 189.7M
2025-08-21 1.82 1.86 1.79 1.80 113.1M
2025-08-20 1.72 1.82 1.71 1.81 124.5M
2025-08-19 1.74 1.77 1.73 1.73 84.0M
2025-08-18 1.74 1.78 1.72 1.76 216.9M
2025-08-15 1.68 1.73 1.67 1.72 136.7M
2025-08-14 1.67 1.74 1.67 1.69 187.5M
2025-08-13 1.64 1.67 1.64 1.67 107.5M
2025-08-12 1.59 1.67 1.59 1.65 130.0M
2025-08-11 1.58 1.60 1.58 1.59 61.1M
2025-08-08 1.60 1.61 1.58 1.58 75.6M
2025-08-07 1.60 1.63 1.59 1.61 112.2M
2025-08-06 1.59 1.60 1.58 1.60 76.5M
2025-08-05 1.59 1.59 1.58 1.59 45.8M
2025-08-04 1.55 1.59 1.55 1.59 106.4M
2025-08-01 1.58 1.60 1.55 1.56 99.5M
2025-07-31 1.59 1.62 1.58 1.58 105.4M
2025-07-30 1.60 1.62 1.58 1.59 98.3M
2025-07-29 1.57 1.61 1.57 1.61 93.8M
2025-07-28 1.59 1.59 1.57 1.58 97.8M
2025-07-25 1.54 1.59 1.53 1.58 105.5M
2025-07-24 1.52 1.54 1.52 1.54 74.6M
2025-07-23 1.50 1.53 1.50 1.52 92.2M
2025-07-22 1.49 1.52 1.49 1.50 71.8M
2025-07-21 1.49 1.50 1.49 1.50 49.6M
2025-07-18 1.50 1.51 1.49 1.49 71.9M
2025-07-17 1.48 1.50 1.47 1.50 85.6M
2025-07-16 1.48 1.51 1.48 1.49 76.8M
2025-07-15 1.48 1.49 1.47 1.48 100.5M
2025-07-14 1.49 1.50 1.48 1.48 55.9M
2025-07-11 1.46 1.50 1.46 1.49 98.0M
2025-07-10 1.47 1.47 1.46 1.46 63.2M
2025-07-09 1.49 1.49 1.47 1.47 57.0M
2025-07-08 1.47 1.49 1.47 1.49 66.6M
2025-07-07 1.47 1.48 1.47 1.47 42.1M
2025-07-04 1.47 1.50 1.46 1.47 96.7M
2025-07-03 1.47 1.48 1.46 1.47 71.2M
2025-07-02 1.50 1.50 1.47 1.47 85.7M
2025-07-01 1.51 1.52 1.50 1.50 61.5M
2025-06-30 1.49 1.52 1.49 1.52 125.8M
2025-06-27 1.50 1.51 1.48 1.49 134.4M
2025-06-26 1.50 1.52 1.48 1.49 125.0M
2025-06-25 1.48 1.50 1.47 1.50 98.8M
2025-06-24 1.45 1.48 1.45 1.47 81.0M
2025-06-23 1.43 1.46 1.42 1.44 59.6M
2025-06-20 1.44 1.45 1.43 1.43 53.7M
2025-06-19 1.44 1.46 1.44 1.44 73.0M
2025-06-18 1.42 1.45 1.42 1.44 58.3M
2025-06-17 1.44 1.44 1.42 1.43 63.3M
2025-06-16 1.44 1.45 1.43 1.44 36.7M
2025-06-13 1.44 1.45 1.43 1.44 58.8M
2025-06-12 1.45 1.46 1.44 1.44 60.7M
2025-06-11 1.46 1.47 1.45 1.45 61.9M
2025-06-10 1.49 1.50 1.45 1.45 117.6M
2025-06-09 1.49 1.49 1.48 1.49 51.8M
2025-06-06 1.49 1.49 1.48 1.49 53.8M
2025-06-05 1.46 1.49 1.46 1.49 73.4M
2025-06-04 1.46 1.46 1.45 1.46 56.8M
2025-06-03 1.44 1.47 1.44 1.46 62.1M
2025-05-30 1.45 1.46 1.43 1.44 54.2M
2025-05-29 1.43 1.46 1.43 1.46 55.6M
2025-05-28 1.44 1.44 1.43 1.43 34.8M
2025-05-27 1.45 1.45 1.44 1.44 51.9M
2025-05-26 1.45 1.45 1.44 1.45 53.0M
2025-05-23 1.46 1.47 1.44 1.44 65.6M
2025-05-22 1.47 1.48 1.46 1.47 54.9M
2025-05-21 1.48 1.48 1.47 1.47 61.1M
2025-05-20 1.48 1.49 1.47 1.48 47.9M
2025-05-19 1.47 1.48 1.46 1.48 50.6M
2025-05-16 1.48 1.48 1.47 1.47 59.9M
2025-05-15 1.51 1.51 1.48 1.48 69.6M
2025-05-14 1.50 1.52 1.49 1.50 78.8M
2025-05-13 1.52 1.52 1.50 1.50 67.6M
2025-05-12 1.50 1.51 1.49 1.50 85.6M
2025-05-09 1.53 1.53 1.50 1.50 105.3M
2025-05-08 1.54 1.55 1.53 1.54 63.5M
2025-05-07 1.57 1.58 1.54 1.55 97.2M
2025-05-06 1.54 1.55 1.53 1.55 82.3M
2025-04-30 1.51 1.54 1.51 1.53 72.1M
2025-04-29 1.50 1.52 1.49 1.51 63.3M
2025-04-28 1.50 1.52 1.49 1.51 68.2M
2025-04-25 1.50 1.51 1.48 1.50 72.9M
2025-04-24 1.52 1.53 1.50 1.51 60.6M
2025-04-23 1.53 1.53 1.51 1.52 76.9M
2025-04-22 1.53 1.54 1.51 1.52 71.6M
2025-04-21 1.52 1.53 1.52 1.53 65.4M
2025-04-18 1.53 1.53 1.51 1.52 87.6M
2025-04-17 1.51 1.55 1.51 1.53 97.1M
2025-04-16 1.52 1.53 1.50 1.52 97.9M
2025-04-15 1.51 1.52 1.49 1.51 91.2M
2025-04-14 1.54 1.54 1.50 1.52 116.8M
2025-04-11 1.44 1.56 1.44 1.52 162.5M
2025-04-10 1.47 1.48 1.44 1.45 137.1M
2025-04-09 1.33 1.46 1.33 1.43 273.8M
2025-04-08 1.36 1.40 1.34 1.37 133.1M
2025-04-07 1.44 1.45 1.29 1.35 231.0M
2025-04-03 1.49 1.53 1.49 1.50 91.4M
2025-04-02 1.51 1.53 1.50 1.51 76.2M
2025-04-01 1.53 1.53 1.51 1.51 110.5M
2025-03-31 1.50 1.52 1.49 1.52 109.8M
2025-03-28 1.54 1.55 1.51 1.51 98.0M
2025-03-27 1.52 1.56 1.51 1.54 126.2M
2025-03-26 1.51 1.53 1.51 1.51 77.0M
2025-03-25 1.54 1.55 1.51 1.51 104.0M
2025-03-24 1.52 1.55 1.52 1.55 121.0M
2025-03-21 1.57 1.57 1.52 1.53 140.8M
2025-03-20 1.58 1.59 1.57 1.57 94.1M
2025-03-19 1.60 1.62 1.58 1.59 132.7M
2025-03-18 1.61 1.64 1.61 1.61 103.0M
2025-03-17 1.62 1.62 1.59 1.60 111.2M
2025-03-14 1.58 1.61 1.58 1.61 124.1M
2025-03-13 1.62 1.63 1.57 1.58 118.6M
2025-03-12 1.65 1.66 1.63 1.63 147.2M
2025-03-11 1.62 1.65 1.61 1.64 116.9M
2025-03-10 1.64 1.65 1.62 1.65 163.6M
2025-03-07 1.66 1.67 1.63 1.64 135.3M
2025-03-06 1.63 1.69 1.63 1.67 193.5M
2025-03-05 1.60 1.63 1.59 1.62 207.5M
2025-03-04 1.53 1.62 1.53 1.60 177.1M
2025-03-03 1.59 1.60 1.55 1.56 163.2M
2025-02-28 1.66 1.67 1.59 1.59 176.9M
2025-02-27 1.67 1.70 1.63 1.68 164.8M
2025-02-26 1.64 1.68 1.61 1.67 143.6M
2025-02-25 1.59 1.67 1.59 1.64 170.3M
2025-02-24 1.61 1.65 1.60 1.63 233.0M
2025-02-21 1.52 1.63 1.52 1.62 298.6M
2025-02-20 1.52 1.53 1.50 1.51 86.4M
2025-02-19 1.46 1.52 1.46 1.52 146.9M
2025-02-18 1.49 1.50 1.46 1.46 103.0M
2025-02-17 1.47 1.50 1.47 1.50 173.4M
2025-02-14 1.47 1.48 1.45 1.47 139.8M
2025-02-13 1.52 1.52 1.48 1.48 156.7M
2025-02-12 1.49 1.52 1.48 1.52 162.5M
2025-02-11 1.50 1.51 1.47 1.49 144.1M
2025-02-10 1.49 1.51 1.48 1.51 152.9M
2025-02-07 1.47 1.51 1.46 1.48 176.9M
2025-02-06 1.41 1.48 1.41 1.48 182.4M
2025-02-05 1.43 1.44 1.41 1.42 189.8M
2025-01-27 1.43 1.43 1.39 1.39 141.6M
2025-01-24 1.42 1.44 1.42 1.44 131.9M
2025-01-23 1.46 1.47 1.42 1.42 233.7M
2025-01-22 1.44 1.45 1.43 1.44 106.7M
2025-01-21 1.42 1.45 1.41 1.44 131.2M
2025-01-20 1.43 1.43 1.41 1.42 149.4M
2025-01-17 1.38 1.44 1.38 1.42 182.5M
2025-01-16 1.44 1.46 1.38 1.39 191.7M
2025-01-15 1.43 1.46 1.43 1.44 102.4M
2025-01-14 1.40 1.44 1.38 1.44 190.6M
2025-01-13 1.37 1.40 1.36 1.39 160.2M
2025-01-10 1.40 1.45 1.39 1.40 183.0M
2025-01-09 1.40 1.43 1.40 1.40 127.5M
2025-01-08 1.39 1.43 1.36 1.41 158.5M
2025-01-07 1.34 1.41 1.34 1.41 170.7M
2025-01-06 1.35 1.37 1.33 1.34 167.9M
2025-01-03 1.38 1.38 1.35 1.35 154.1M
2025-01-02 1.42 1.43 1.36 1.38 239.7M