Huatai-PB CSI 1000 Enhanced Strategy ETF (561590)

561590
🏛️ China →
1.34
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.36 1.36 1.36 1.36 175.3K
09:35 1.36 1.36 1.35 1.35 5.0K
09:40 1.35 1.35 1.35 1.35 2.0K
09:45 1.35 1.35 1.35 1.35 20.0K
09:50 1.35 1.35 1.35 1.35 1.0K
09:55 1.35 1.35 1.34 1.34 8.5K
10:00 1.35 1.35 1.35 1.35 10.0K
10:05 1.35 1.35 1.35 1.35 84.1K
10:15 1.35 1.35 1.34 1.34 14.4K
10:35 1.34 1.34 1.34 1.34 25.0K
10:50 1.35 1.35 1.35 1.35 0.1K
10:55 1.35 1.35 1.35 1.35 9.9K
13:00 1.36 1.36 1.35 1.35 7.1K
13:10 1.35 1.35 1.35 1.35 0.2K
13:15 1.35 1.35 1.35 1.35 6.3K
13:25 1.35 1.35 1.35 1.35 8.0K
13:30 1.35 1.35 1.34 1.34 190.9K
13:40 1.34 1.34 1.34 1.34 0.3K
13:45 1.35 1.35 1.35 1.35 10.0K
13:50 1.35 1.35 1.34 1.34 52.0K
13:55 1.34 1.34 1.34 1.34 2.5K
14:00 1.34 1.34 1.34 1.34 0.5K
14:10 1.34 1.34 1.34 1.34 4.0K
14:15 1.34 1.34 1.34 1.34 5.0K
14:20 1.34 1.34 1.34 1.34 23.3K
14:25 1.34 1.34 1.34 1.34 79.7K
14:30 1.34 1.34 1.34 1.34 226.1K
14:35 1.33 1.33 1.33 1.33 1.3K
14:45 1.34 1.34 1.34 1.34 27.2K
14:50 1.34 1.34 1.34 1.34 10.8K
14:55 1.34 1.34 1.33 1.34 208.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.36 1.36 1.33 1.34 1.2M
2025-09-25 1.36 1.36 1.35 1.35 1.6M
2025-09-24 1.31 1.35 1.30 1.35 1.8M
2025-09-23 1.33 1.34 1.29 1.32 2.7M
2025-09-22 1.32 1.33 1.32 1.33 1.5M
2025-09-19 1.32 1.34 1.31 1.33 2.0M
2025-09-18 1.34 1.36 1.31 1.33 4.7M
2025-09-17 1.32 1.34 1.32 1.34 3.5M
2025-09-16 1.32 1.32 1.29 1.32 1.8M
2025-09-15 1.31 1.32 1.31 1.31 1.3M
2025-09-12 1.33 1.33 1.31 1.32 4.7M
2025-09-11 1.28 1.32 1.27 1.32 5.3M
2025-09-10 1.28 1.29 1.27 1.28 1.5M
2025-09-09 1.29 1.30 1.27 1.28 3.0M
2025-09-08 1.29 1.30 1.28 1.29 3.3M
2025-09-05 1.24 1.29 1.24 1.29 4.3M
2025-09-04 1.27 1.29 1.22 1.24 5.0M
2025-09-03 1.29 1.31 1.27 1.28 2.7M
2025-09-02 1.32 1.32 1.27 1.28 2.6M
2025-09-01 1.30 1.32 1.30 1.32 4.8M
2025-08-29 1.28 1.32 1.28 1.30 3.6M
2025-08-28 1.29 1.31 1.27 1.31 6.6M
2025-08-27 1.31 1.33 1.29 1.29 6.8M
2025-08-26 1.31 1.32 1.30 1.31 3.4M
2025-08-25 1.34 1.36 1.30 1.32 8.1M
2025-08-22 1.27 1.34 1.27 1.34 6.2M
2025-08-21 1.27 1.28 1.26 1.27 6.8M
2025-08-20 1.25 1.28 1.24 1.27 6.3M
2025-08-19 1.26 1.27 1.25 1.26 6.5M
2025-08-18 1.25 1.27 1.24 1.26 5.5M
2025-08-15 1.21 1.25 1.21 1.24 10.3M
2025-08-14 1.24 1.24 1.22 1.22 5.2M
2025-08-13 1.21 1.24 1.21 1.24 5.5M
2025-08-12 1.21 1.22 1.20 1.21 4.3M
2025-08-11 1.20 1.22 1.20 1.22 3.6M
2025-08-08 1.20 1.20 1.19 1.20 2.6M
2025-08-07 1.20 1.22 1.20 1.20 3.6M
2025-08-06 1.20 1.21 1.19 1.21 1.9M
2025-08-05 1.19 1.20 1.18 1.20 3.6M
2025-08-04 1.16 1.19 1.16 1.19 4.2M
2025-08-01 1.17 1.18 1.16 1.17 3.2M
2025-07-31 1.19 1.19 1.16 1.17 2.7M
2025-07-30 1.18 1.19 1.18 1.18 2.7M
2025-07-29 1.18 1.19 1.17 1.19 2.9M
2025-07-28 1.18 1.19 1.16 1.18 1.9M
2025-07-25 1.17 1.17 1.17 1.17 3.5M
2025-07-24 1.16 1.17 1.16 1.17 2.1M
2025-07-23 1.17 1.17 1.16 1.16 4.0M
2025-07-22 1.16 1.16 1.15 1.16 4.9M
2025-07-21 1.14 1.16 1.14 1.16 3.7M
2025-07-18 1.15 1.15 1.14 1.14 3.0M
2025-07-17 1.14 1.15 1.13 1.15 2.7M
2025-07-16 1.14 1.15 1.13 1.14 4.4M
2025-07-15 1.13 1.14 1.13 1.14 2.6M
2025-07-14 1.13 1.14 1.12 1.13 3.6M
2025-07-11 1.12 1.14 1.12 1.13 4.7M
2025-07-10 1.12 1.13 1.12 1.12 2.7M
2025-07-09 1.12 1.13 1.12 1.12 2.7M
2025-07-08 1.11 1.12 1.10 1.12 4.3M
2025-07-07 1.10 1.12 1.10 1.11 4.0M
2025-07-04 1.11 1.12 1.10 1.11 6.5M
2025-07-03 1.11 1.11 1.10 1.11 4.2M
2025-07-02 1.10 1.10 1.10 1.10 6.6M
2025-07-01 1.11 1.11 1.10 1.11 2.6M
2025-06-30 1.10 1.11 1.10 1.11 5.0M
2025-06-27 1.08 1.10 1.08 1.09 3.9M
2025-06-26 1.09 1.09 1.09 1.09 3.9M
2025-06-25 1.07 1.09 1.07 1.09 3.5M
2025-06-24 1.05 1.08 1.05 1.08 1.9M
2025-06-23 1.05 1.06 1.05 1.06 2.9M
2025-06-20 1.06 1.06 1.05 1.05 2.4M
2025-06-19 1.07 1.07 1.05 1.06 4.6M
2025-06-18 1.06 1.07 1.06 1.07 2.7M
2025-06-17 1.07 1.07 1.06 1.07 4.8M
2025-06-16 1.07 1.07 1.07 1.07 3.1M
2025-06-13 1.08 1.08 1.06 1.06 3.2M
2025-06-12 1.07 1.08 1.07 1.08 4.2M
2025-06-11 1.07 1.08 1.07 1.07 4.9M
2025-06-10 1.07 1.07 1.06 1.07 5.7M
2025-06-09 1.07 1.08 1.07 1.07 5.9M
2025-06-06 1.07 1.07 1.06 1.06 4.9M
2025-06-05 1.06 1.07 1.06 1.07 3.6M
2025-06-04 1.05 1.06 1.05 1.06 5.6M
2025-06-03 1.03 1.05 1.03 1.05 4.0M
2025-05-30 1.03 1.04 1.03 1.04 5.9M
2025-05-29 1.03 1.04 1.03 1.04 5.0M
2025-05-28 1.03 1.03 1.02 1.02 3.6M
2025-05-27 1.02 1.03 1.02 1.02 3.4M
2025-05-26 1.03 1.03 1.03 1.03 2.6M
2025-05-23 1.04 1.04 1.03 1.03 5.2M
2025-05-22 1.04 1.05 1.04 1.04 4.5M
2025-05-21 1.05 1.05 1.04 1.05 3.0M
2025-05-20 1.04 1.05 1.04 1.05 2.9M
2025-05-19 1.05 1.05 1.03 1.04 4.1M
2025-05-16 1.03 1.04 1.03 1.04 3.4M
2025-05-15 1.04 1.04 1.03 1.03 3.0M
2025-05-14 1.04 1.05 1.04 1.05 4.2M
2025-05-13 1.05 1.06 1.04 1.05 3.0M
2025-05-12 1.05 1.05 1.04 1.05 2.4M
2025-05-09 1.04 1.04 1.03 1.04 2.3M
2025-05-08 1.04 1.05 1.04 1.05 2.6M
2025-05-07 1.05 1.06 1.03 1.04 4.1M
2025-05-06 1.02 1.05 1.02 1.05 3.5M
2025-04-30 1.02 1.02 1.02 1.02 3.0M
2025-04-29 1.01 1.02 1.01 1.02 3.4M
2025-04-28 1.03 1.03 1.01 1.01 2.9M
2025-04-25 1.02 1.02 1.02 1.02 2.5M
2025-04-24 1.02 1.02 1.00 1.01 5.2M
2025-04-23 1.02 1.03 1.02 1.02 5.2M
2025-04-22 1.01 1.02 1.01 1.01 4.7M
2025-04-21 0.99 1.01 0.99 1.01 6.0M
2025-04-18 0.99 1.00 0.99 0.99 7.6M
2025-04-17 0.98 1.00 0.98 1.00 8.7M
2025-04-16 1.01 1.01 0.98 0.99 6.2M
2025-04-15 1.01 1.01 1.00 1.01 3.2M
2025-04-14 1.00 1.01 1.00 1.01 5.6M
2025-04-11 0.98 1.00 0.97 0.99 5.3M
2025-04-10 0.96 0.99 0.96 0.98 3.5M
2025-04-09 0.93 0.96 0.90 0.95 4.6M
2025-04-08 0.97 0.97 0.92 0.94 8.9M
2025-04-07 1.04 1.04 0.94 0.97 11.3M
2025-04-03 1.06 1.07 1.04 1.05 5.5M
2025-04-02 1.07 1.08 1.06 1.07 6.6M
2025-04-01 1.07 1.08 1.06 1.06 3.5M
2025-03-31 1.06 1.07 1.05 1.06 4.1M
2025-03-28 1.08 1.08 1.06 1.07 6.1M
2025-03-27 1.07 1.08 1.06 1.07 5.0M
2025-03-26 1.07 1.08 1.07 1.08 4.7M
2025-03-25 1.07 1.09 1.07 1.07 5.2M
2025-03-24 1.08 1.08 1.06 1.08 4.5M
2025-03-21 1.09 1.09 1.07 1.07 3.4M
2025-03-20 1.09 1.10 1.09 1.09 4.7M
2025-03-19 1.10 1.10 1.09 1.10 4.7M
2025-03-18 1.10 1.11 1.10 1.10 2.7M
2025-03-17 1.10 1.10 1.09 1.10 2.3M
2025-03-14 1.08 1.10 1.08 1.10 2.7M
2025-03-13 1.09 1.09 1.07 1.08 7.0M
2025-03-12 1.09 1.10 1.09 1.10 2.5M
2025-03-11 1.10 1.10 1.08 1.09 3.4M
2025-03-10 1.09 1.09 1.08 1.09 3.8M
2025-03-07 1.09 1.09 1.08 1.09 2.3M
2025-03-06 1.07 1.08 1.07 1.08 3.5M
2025-03-05 1.06 1.06 1.05 1.06 3.4M
2025-03-04 1.05 1.06 1.04 1.06 3.5M
2025-03-03 1.05 1.06 1.04 1.05 2.6M
2025-02-28 1.06 1.06 1.04 1.04 4.7M
2025-02-27 1.08 1.08 1.06 1.07 4.9M
2025-02-26 1.06 1.08 1.06 1.07 4.5M
2025-02-25 1.05 1.07 1.05 1.06 5.1M
2025-02-24 1.06 1.07 1.05 1.06 2.4M
2025-02-21 1.05 1.06 1.04 1.06 3.6M
2025-02-20 1.04 1.05 1.04 1.05 3.0M
2025-02-19 1.02 1.04 1.02 1.04 4.4M
2025-02-18 1.03 1.04 1.02 1.02 5.8M
2025-02-17 1.04 1.04 1.03 1.04 4.6M
2025-02-14 1.03 1.04 1.02 1.04 8.3M
2025-02-13 1.04 1.04 1.03 1.03 12.5M
2025-02-12 1.03 1.04 1.03 1.04 6.2M
2025-02-11 1.03 1.03 1.02 1.03 4.8M
2025-02-10 1.03 1.04 1.02 1.03 7.2M
2025-02-07 1.02 1.05 1.01 1.03 14.4M
2025-02-06 0.99 1.02 0.99 1.02 8.4M
2025-02-05 1.00 1.01 0.99 0.99 14.8M
2025-01-27 1.01 1.01 1.00 1.00 18.4M
2025-01-24 0.98 1.01 0.98 1.01 3.7M
2025-01-23 1.00 1.01 0.99 0.99 21.3M
2025-01-22 1.00 1.00 0.99 0.99 6.2M
2025-01-21 1.00 1.00 0.99 1.00 7.3M
2025-01-20 1.00 1.00 0.99 0.99 7.5M
2025-01-17 0.97 1.00 0.97 0.99 5.0M
2025-01-16 0.98 0.99 0.97 0.97 3.2M
2025-01-15 0.98 0.98 0.97 0.97 2.8M
2025-01-14 0.94 0.98 0.94 0.98 9.6M
2025-01-13 0.94 0.94 0.93 0.94 2.8M
2025-01-10 0.96 0.96 0.94 0.94 3.4M
2025-01-09 0.96 0.97 0.96 0.96 2.6M
2025-01-08 0.95 0.96 0.93 0.96 3.8M
2025-01-07 0.94 0.96 0.94 0.96 5.0M
2025-01-06 0.94 0.96 0.93 0.94 7.4M
2025-01-03 0.97 0.97 0.94 0.94 11.2M
2025-01-02 0.99 1.00 0.96 0.97 12.1M