Huatai-PB CSI 500 Enhanced Strategy ETF (561550)

561550
🏛️ China →
1.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.26 1.26 1.25 1.26 1,741.2K
09:35 1.26 1.26 1.25 1.25 1,435.6K
09:40 1.25 1.26 1.25 1.26 329.0K
09:45 1.26 1.26 1.25 1.25 1,710.4K
09:50 1.25 1.25 1.25 1.25 1,770.2K
09:55 1.25 1.25 1.25 1.25 1,956.9K
10:00 1.25 1.25 1.25 1.25 1,298.8K
10:05 1.25 1.25 1.25 1.25 1,271.7K
10:10 1.25 1.25 1.25 1.25 1,790.8K
10:15 1.25 1.25 1.25 1.25 2,907.4K
10:20 1.25 1.25 1.25 1.25 151.1K
10:25 1.25 1.25 1.25 1.25 785.9K
10:30 1.25 1.25 1.25 1.25 189.0K
10:35 1.25 1.25 1.25 1.25 920.5K
10:40 1.25 1.25 1.25 1.25 139.3K
10:45 1.25 1.25 1.25 1.25 720.5K
10:50 1.25 1.25 1.25 1.25 224.3K
10:55 1.25 1.25 1.25 1.25 259.0K
11:00 1.26 1.26 1.26 1.26 564.6K
11:05 1.26 1.26 1.25 1.25 2,351.6K
11:10 1.25 1.25 1.25 1.25 454.0K
11:15 1.26 1.26 1.25 1.25 766.9K
11:20 1.25 1.25 1.25 1.25 336.6K
11:25 1.25 1.25 1.25 1.25 122.9K
13:00 1.25 1.25 1.25 1.25 1,252.2K
13:05 1.25 1.25 1.25 1.25 1,102.4K
13:10 1.25 1.25 1.25 1.25 694.5K
13:15 1.25 1.25 1.25 1.25 92.5K
13:20 1.25 1.25 1.25 1.25 94.8K
13:25 1.25 1.25 1.25 1.25 129.7K
13:30 1.25 1.25 1.25 1.25 291.5K
13:35 1.25 1.25 1.25 1.25 387.6K
13:40 1.25 1.25 1.25 1.25 1,500.9K
13:45 1.25 1.25 1.25 1.25 713.5K
13:50 1.25 1.25 1.24 1.24 653.0K
13:55 1.24 1.25 1.24 1.24 179.0K
14:00 1.24 1.24 1.24 1.24 11.7K
14:05 1.25 1.25 1.24 1.25 54.7K
14:10 1.24 1.24 1.24 1.24 1,656.9K
14:15 1.24 1.24 1.24 1.24 1,845.6K
14:20 1.24 1.24 1.24 1.24 164.8K
14:25 1.24 1.24 1.24 1.24 623.5K
14:30 1.24 1.24 1.24 1.24 2,035.7K
14:35 1.24 1.24 1.24 1.24 2,087.5K
14:40 1.24 1.24 1.24 1.24 489.4K
14:45 1.24 1.24 1.24 1.24 3,262.3K
14:50 1.24 1.24 1.24 1.24 168.6K
14:55 1.24 1.25 1.24 1.24 992.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.26 1.26 1.24 1.25 44.7M
2025-09-25 1.26 1.26 1.25 1.26 37.9M
2025-09-24 1.22 1.26 1.22 1.26 32.0M
2025-09-23 1.23 1.24 1.20 1.23 41.8M
2025-09-22 1.22 1.24 1.22 1.23 36.0M
2025-09-19 1.23 1.24 1.22 1.22 21.7M
2025-09-18 1.24 1.26 1.21 1.23 47.7M
2025-09-17 1.22 1.24 1.22 1.24 53.4M
2025-09-16 1.22 1.23 1.20 1.22 38.9M
2025-09-15 1.22 1.22 1.22 1.22 29.2M
2025-09-12 1.23 1.23 1.21 1.22 69.4M
2025-09-11 1.19 1.23 1.18 1.23 43.3M
2025-09-10 1.18 1.20 1.18 1.19 16.1M
2025-09-09 1.20 1.20 1.18 1.18 23.4M
2025-09-08 1.19 1.20 1.18 1.20 59.7M
2025-09-05 1.14 1.19 1.14 1.18 52.2M
2025-09-04 1.19 1.20 1.13 1.15 93.1M
2025-09-03 1.19 1.20 1.17 1.18 104.9M
2025-09-02 1.22 1.22 1.18 1.19 67.8M
2025-09-01 1.20 1.22 1.20 1.22 32.5M
2025-08-29 1.20 1.21 1.19 1.21 62.6M
2025-08-28 1.16 1.20 1.16 1.20 109.3M
2025-08-27 1.18 1.20 1.17 1.17 136.9M
2025-08-26 1.18 1.19 1.17 1.19 74.4M
2025-08-25 1.16 1.19 1.16 1.18 39.5M
2025-08-22 1.13 1.17 1.13 1.16 34.8M
2025-08-21 1.14 1.15 1.13 1.14 28.9M
2025-08-20 1.12 1.14 1.11 1.14 19.2M
2025-08-19 1.13 1.14 1.12 1.13 28.5M
2025-08-18 1.12 1.14 1.12 1.13 38.1M
2025-08-15 1.09 1.12 1.09 1.12 27.2M
2025-08-14 1.11 1.11 1.09 1.09 29.0M
2025-08-13 1.09 1.11 1.09 1.11 24.1M
2025-08-12 1.09 1.09 1.08 1.09 16.7M
2025-08-11 1.07 1.09 1.07 1.09 18.4M
2025-08-08 1.07 1.08 1.07 1.07 13.3M
2025-08-07 1.08 1.08 1.07 1.08 19.1M
2025-08-06 1.07 1.08 1.07 1.08 23.2M
2025-08-05 1.07 1.07 1.06 1.07 18.4M
2025-08-04 1.05 1.06 1.04 1.06 38.9M
2025-08-01 1.05 1.06 1.04 1.06 25.0M
2025-07-31 1.06 1.07 1.05 1.05 20.4M
2025-07-30 1.08 1.08 1.06 1.07 35.9M
2025-07-29 1.06 1.08 1.06 1.07 27.7M
2025-07-28 1.05 1.07 1.05 1.07 27.7M
2025-07-25 1.05 1.06 1.05 1.06 38.4M
2025-07-24 1.04 1.06 1.04 1.06 47.8M
2025-07-23 1.04 1.05 1.04 1.04 30.9M
2025-07-22 1.03 1.04 1.03 1.04 30.4M
2025-07-21 1.02 1.03 1.02 1.03 23.6M
2025-07-18 1.02 1.02 1.02 1.02 18.6M
2025-07-17 1.01 1.02 1.01 1.02 23.6M
2025-07-16 1.01 1.02 1.00 1.01 25.9M
2025-07-15 1.01 1.01 1.00 1.01 22.2M
2025-07-14 1.00 1.01 1.00 1.00 9.0M
2025-07-11 1.00 1.01 0.99 1.00 27.3M
2025-07-10 0.99 1.00 0.99 0.99 13.3M
2025-07-09 0.99 1.00 0.99 0.99 19.6M
2025-07-08 0.98 0.99 0.98 0.99 16.9M
2025-07-07 0.98 0.98 0.98 0.98 17.6M
2025-07-04 0.98 0.99 0.98 0.98 20.3M
2025-07-03 0.98 0.98 0.98 0.98 29.6M
2025-07-02 0.98 0.98 0.98 0.98 11.4M
2025-07-01 0.98 0.98 0.97 0.98 11.9M
2025-06-30 0.97 0.98 0.97 0.98 16.8M
2025-06-27 0.97 0.98 0.97 0.97 31.0M
2025-06-26 0.97 0.97 0.96 0.97 18.7M
2025-06-25 0.95 0.97 0.95 0.97 19.8M
2025-06-24 0.94 0.95 0.94 0.95 16.4M
2025-06-23 0.93 0.94 0.93 0.94 17.0M
2025-06-20 0.94 0.94 0.93 0.93 12.2M
2025-06-19 0.95 0.95 0.93 0.94 10.3M
2025-06-18 0.95 0.95 0.94 0.95 13.5M
2025-06-17 0.96 0.96 0.94 0.95 15.4M
2025-06-16 0.95 0.96 0.95 0.95 14.1M
2025-06-13 0.95 0.95 0.94 0.95 15.1M
2025-06-12 0.95 0.95 0.94 0.95 16.9M
2025-06-11 0.94 0.95 0.94 0.95 21.7M
2025-06-10 0.94 0.94 0.93 0.94 23.2M
2025-06-09 0.94 0.95 0.94 0.94 18.4M
2025-06-06 0.94 0.94 0.93 0.94 15.1M
2025-06-05 0.93 0.94 0.93 0.94 15.2M
2025-06-04 0.92 0.93 0.92 0.93 23.2M
2025-06-03 0.91 0.92 0.91 0.92 16.5M
2025-05-30 0.92 0.92 0.91 0.92 17.2M
2025-05-29 0.91 0.92 0.91 0.92 19.8M
2025-05-28 0.91 0.91 0.91 0.91 6.6M
2025-05-27 0.91 0.91 0.90 0.91 15.9M
2025-05-26 0.91 0.92 0.91 0.91 15.2M
2025-05-23 0.92 0.92 0.91 0.91 17.8M
2025-05-22 0.92 0.92 0.92 0.92 15.7M
2025-05-21 0.92 0.92 0.92 0.92 12.1M
2025-05-20 0.92 0.92 0.92 0.92 13.6M
2025-05-19 0.91 0.92 0.91 0.92 13.5M
2025-05-16 0.91 0.92 0.91 0.91 19.5M
2025-05-15 0.93 0.93 0.91 0.91 18.2M
2025-05-14 0.92 0.93 0.92 0.93 21.5M
2025-05-13 0.93 0.93 0.92 0.92 19.4M
2025-05-12 0.92 0.93 0.92 0.92 24.0M
2025-05-09 0.92 0.92 0.91 0.91 23.1M
2025-05-08 0.92 0.92 0.91 0.92 20.6M
2025-05-07 0.92 0.93 0.91 0.92 16.9M
2025-05-06 0.90 0.92 0.90 0.92 44.2M
2025-04-30 0.90 0.90 0.90 0.90 17.2M
2025-04-29 0.90 0.90 0.90 0.90 17.6M
2025-04-28 0.90 0.90 0.90 0.90 19.3M
2025-04-25 0.90 0.91 0.90 0.90 20.2M
2025-04-24 0.90 0.91 0.90 0.90 22.8M
2025-04-23 0.91 0.91 0.90 0.90 18.4M
2025-04-22 0.90 0.90 0.90 0.90 17.6M
2025-04-21 0.89 0.90 0.88 0.90 15.3M
2025-04-18 0.88 0.89 0.88 0.89 20.7M
2025-04-17 0.88 0.89 0.88 0.88 21.3M
2025-04-16 0.89 0.89 0.87 0.88 22.5M
2025-04-15 0.89 0.90 0.89 0.89 17.9M
2025-04-14 0.90 0.90 0.89 0.90 19.3M
2025-04-11 0.87 0.90 0.87 0.89 20.8M
2025-04-10 0.87 0.89 0.87 0.89 22.4M
2025-04-09 0.83 0.87 0.81 0.86 21.5M
2025-04-08 0.85 0.86 0.83 0.85 24.0M
2025-04-07 0.93 0.93 0.85 0.85 28.2M
2025-04-03 0.94 0.95 0.94 0.94 25.2M
2025-04-02 0.95 0.96 0.95 0.95 13.2M
2025-04-01 0.95 0.96 0.95 0.95 22.0M
2025-03-31 0.96 0.96 0.94 0.95 22.4M
2025-03-28 0.96 0.97 0.95 0.96 20.6M
2025-03-27 0.96 0.97 0.95 0.96 18.6M
2025-03-26 0.96 0.96 0.96 0.96 16.9M
2025-03-25 0.96 0.97 0.96 0.96 17.2M
2025-03-24 0.95 0.97 0.95 0.96 19.3M
2025-03-21 0.97 1.00 0.96 0.96 30.8M
2025-03-20 0.98 0.98 0.97 0.97 21.6M
2025-03-19 0.98 0.98 0.97 0.98 22.6M
2025-03-18 0.98 0.99 0.98 0.98 20.5M
2025-03-17 0.98 0.98 0.97 0.98 22.6M
2025-03-14 0.96 0.98 0.95 0.97 29.4M
2025-03-13 0.96 0.97 0.95 0.96 22.6M
2025-03-12 0.96 0.97 0.96 0.96 21.8M
2025-03-11 0.95 0.96 0.95 0.96 19.2M
2025-03-10 0.96 0.97 0.95 0.96 20.2M
2025-03-07 0.96 0.97 0.96 0.96 23.9M
2025-03-06 0.95 0.97 0.95 0.96 27.9M
2025-03-05 0.95 0.95 0.94 0.95 39.1M
2025-03-04 0.93 0.95 0.93 0.95 21.2M
2025-03-03 0.93 0.95 0.93 0.94 21.8M
2025-02-28 0.96 0.96 0.93 0.93 22.2M
2025-02-27 0.96 0.96 0.94 0.96 15.8M
2025-02-26 0.95 0.96 0.95 0.96 20.9M
2025-02-25 0.95 0.95 0.94 0.95 26.8M
2025-02-24 0.96 0.96 0.95 0.95 81.3M
2025-02-21 0.94 0.96 0.94 0.96 29.0M
2025-02-20 0.94 0.95 0.94 0.94 22.0M
2025-02-19 0.92 0.94 0.92 0.94 22.9M
2025-02-18 0.94 0.94 0.92 0.92 27.0M
2025-02-17 0.94 0.94 0.93 0.94 23.6M
2025-02-14 0.93 0.94 0.93 0.94 25.5M
2025-02-13 0.94 0.94 0.93 0.93 24.3M
2025-02-12 0.93 0.94 0.93 0.94 26.6M
2025-02-11 0.94 0.94 0.93 0.93 30.5M
2025-02-10 0.93 0.94 0.93 0.94 24.5M
2025-02-07 0.92 0.94 0.92 0.93 27.5M
2025-02-06 0.90 0.92 0.90 0.92 22.5M
2025-02-05 0.91 0.91 0.90 0.90 21.7M
2025-01-27 0.91 0.91 0.90 0.90 25.6M
2025-01-24 0.90 0.91 0.90 0.91 23.2M
2025-01-23 0.90 0.92 0.90 0.90 30.7M
2025-01-22 0.90 0.90 0.89 0.90 36.2M
2025-01-21 0.90 0.90 0.89 0.90 29.3M
2025-01-20 0.90 0.91 0.89 0.90 26.2M
2025-01-17 0.88 0.90 0.88 0.90 24.3M
2025-01-16 0.88 0.90 0.88 0.88 21.4M
2025-01-15 0.89 0.89 0.88 0.88 19.9M
2025-01-14 0.86 0.89 0.86 0.89 27.1M
2025-01-13 0.85 0.87 0.85 0.86 23.3M
2025-01-10 0.87 0.88 0.86 0.86 24.1M
2025-01-09 0.87 0.88 0.87 0.87 19.1M
2025-01-08 0.87 0.88 0.85 0.87 25.9M
2025-01-07 0.87 0.87 0.86 0.87 21.9M
2025-01-06 0.87 0.88 0.86 0.87 31.9M
2025-01-03 0.87 0.89 0.86 0.87 28.3M
2025-01-02 0.90 0.90 0.87 0.88 33.2M