Hwabao WP CSI A100 ETF (562000)

562000
🏛️ China →
1.15
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
2024-12-31 0.97 0.97 0.95 0.95 25.3M
2024-12-30 0.96 0.97 0.96 0.97 20.1M
2024-12-27 0.96 0.97 0.96 0.96 40.8M
2024-12-26 0.96 0.96 0.96 0.96 39.7M
2024-12-25 0.96 0.97 0.96 0.96 22.4M
2024-12-24 0.95 0.96 0.95 0.96 18.4M
2024-12-23 0.95 0.96 0.95 0.95 22.8M
2024-12-20 0.95 0.95 0.95 0.95 50.7M
2024-12-19 0.94 0.95 0.94 0.95 18.8M
2024-12-18 0.94 0.95 0.94 0.95 17.7M
2024-12-17 0.94 0.95 0.94 0.94 22.2M
2024-12-16 0.94 0.94 0.94 0.94 26.2M
2024-12-13 0.97 0.97 0.94 0.94 24.2M
2024-12-12 0.96 0.97 0.96 0.97 18.7M
2024-12-11 0.96 0.96 0.96 0.96 15.0M
2024-12-10 0.97 0.98 0.96 0.96 27.4M
2024-12-09 0.95 0.96 0.95 0.95 27.8M
2024-12-06 0.94 0.96 0.94 0.95 39.9M
2024-12-05 0.94 0.94 0.94 0.94 29.5M
2024-12-04 0.95 0.95 0.94 0.94 38.2M
2024-12-03 0.95 0.95 0.94 0.95 11.4M
2024-12-02 0.95 0.95 0.93 0.95 41.5M
2024-11-29 0.93 0.95 0.93 0.94 22.1M
2024-11-28 0.94 0.94 0.93 0.93 120.2M
2024-11-27 0.93 0.94 0.92 0.94 38.2M
2024-11-26 0.93 0.93 0.92 0.93 16.2M
2024-11-25 0.93 0.94 0.92 0.93 22.8M
2024-11-22 0.96 0.96 0.93 0.93 39.2M
2024-11-21 0.96 0.96 0.96 0.96 25.1M
2024-11-20 0.95 0.97 0.95 0.96 20.2M
2024-11-19 0.96 0.96 0.94 0.96 15.3M
2024-11-18 0.96 0.97 0.95 0.96 25.4M
2024-11-15 0.97 0.99 0.96 0.96 42.6M
2024-11-14 1.00 1.00 0.98 0.98 28.4M
2024-11-13 0.99 1.00 0.98 0.99 16.8M
2024-11-12 1.00 1.01 0.98 0.99 28.9M
2024-11-11 0.99 1.00 0.98 1.00 29.4M
2024-11-08 1.01 1.02 0.99 0.99 48.8M
2024-11-07 0.97 1.00 0.97 1.00 95.0M
2024-11-06 0.98 0.99 0.97 0.98 55.3M
2024-11-05 0.97 0.98 0.96 0.98 61.3M
2024-11-04 0.95 0.96 0.95 0.96 67.4M
2024-11-01 0.95 0.96 0.94 0.95 30.4M
2024-10-31 0.95 0.95 0.94 0.95 67.8M
2024-10-30 0.95 0.96 0.94 0.95 53.5M
2024-10-29 0.98 0.98 0.95 0.96 12.3M
2024-10-28 0.97 0.97 0.96 0.97 90.5M
2024-10-25 0.96 0.97 0.95 0.97 40.0M
2024-10-24 0.97 0.97 0.95 0.96 33.8M
2024-10-23 0.96 0.98 0.96 0.97 49.5M
2024-10-22 0.96 0.97 0.96 0.96 25.1M
2024-10-21 0.95 0.97 0.95 0.96 48.3M
2024-10-18 0.91 0.98 0.91 0.95 65.6M
2024-10-17 0.94 0.94 0.92 0.92 40.2M
2024-10-16 0.95 0.95 0.93 0.93 67.7M
2024-10-15 0.97 0.97 0.94 0.94 31.2M
2024-10-14 0.96 0.97 0.95 0.97 60.4M
2024-10-11 0.98 0.98 0.94 0.95 39.8M
2024-10-10 0.94 1.00 0.94 0.98 91.3M
2024-10-09 1.03 1.03 0.96 0.96 112.3M
2024-10-08 1.10 1.10 1.01 1.04 74.1M
2024-09-30 0.94 1.00 0.93 1.00 99.8M
2024-09-27 0.88 0.91 0.88 0.91 5.5M
2024-09-26 0.83 0.87 0.83 0.87 50.1M
2024-09-25 0.83 0.85 0.83 0.83 29.7M
2024-09-24 0.79 0.82 0.79 0.82 61.7M
2024-09-23 0.79 0.79 0.79 0.79 34.2M
2024-09-20 0.79 0.79 0.78 0.79 15.5M
2024-09-19 0.78 0.79 0.77 0.79 25.3M
2024-09-18 0.78 0.78 0.78 0.78 25.2M
2024-09-13 0.78 0.78 0.78 0.78 29.8M
2024-09-12 0.79 0.79 0.78 0.78 25.9M
2024-09-11 0.78 0.78 0.78 0.78 41.6M
2024-09-10 0.78 0.78 0.78 0.78 66.6M
2024-09-09 0.79 0.79 0.78 0.78 54.9M
2024-09-06 0.80 0.80 0.79 0.79 24.9M
2024-09-05 0.80 0.80 0.80 0.80 28.2M
2024-09-04 0.80 0.80 0.80 0.80 39.7M
2024-09-03 0.80 0.80 0.80 0.80 43.0M
2024-09-02 0.81 0.81 0.80 0.80 42.8M
2024-08-30 0.80 0.82 0.80 0.82 70.9M
2024-08-29 0.80 0.80 0.80 0.80 76.8M
2024-08-28 0.80 0.81 0.80 0.80 40.9M
2024-08-27 0.81 0.81 0.80 0.81 29.7M
2024-08-26 0.81 0.81 0.81 0.81 34.9M
2024-08-23 0.80 0.81 0.80 0.81 34.7M
2024-08-22 0.81 0.81 0.80 0.81 35.8M
2024-08-21 0.81 0.81 0.80 0.81 42.0M
2024-08-20 0.81 0.81 0.81 0.81 103.8M
2024-08-19 0.81 0.82 0.81 0.81 48.2M
2024-08-16 0.81 0.81 0.81 0.81 81.7M
2024-08-15 0.80 0.81 0.80 0.81 73.3M
2024-08-14 0.81 0.81 0.80 0.80 33.1M
2024-08-13 0.81 0.81 0.80 0.81 77.9M
2024-08-12 0.81 0.81 0.81 0.81 33.2M
2024-08-09 0.81 0.82 0.81 0.81 37.9M
2024-08-08 0.81 0.81 0.80 0.81 160.4M
2024-08-07 0.81 0.81 0.81 0.81 68.1M
2024-08-06 0.82 0.82 0.80 0.81 67.0M
2024-08-05 0.82 0.83 0.81 0.81 86.7M
2024-08-02 0.82 0.83 0.82 0.82 79.4M
2024-08-01 0.84 0.84 0.83 0.83 37.1M
2024-07-31 0.82 0.84 0.82 0.84 37.9M
2024-07-30 0.82 0.82 0.81 0.82 37.8M
2024-07-29 0.83 0.83 0.82 0.82 41.4M
2024-07-26 0.82 0.83 0.82 0.83 41.3M
2024-07-25 0.83 0.83 0.82 0.83 54.2M
2024-07-24 0.83 0.84 0.83 0.83 117.7M
2024-07-23 0.86 0.86 0.83 0.84 34.9M
2024-07-22 0.86 0.86 0.85 0.86 46.4M
2024-07-19 0.86 0.86 0.85 0.86 50.7M
2024-07-18 0.85 0.86 0.84 0.86 29.2M
2024-07-17 0.85 0.85 0.85 0.85 21.7M
2024-07-16 0.84 0.85 0.84 0.85 40.1M
2024-07-15 0.85 0.85 0.84 0.84 12.8M
2024-07-12 0.84 0.85 0.84 0.84 14.8M
2024-07-11 0.85 0.85 0.83 0.84 24.0M
2024-07-10 0.83 0.83 0.82 0.83 26.8M
2024-07-09 0.82 0.83 0.82 0.83 29.1M
2024-07-08 0.83 0.83 0.82 0.82 40.3M
2024-07-05 0.83 0.83 0.82 0.83 24.1M
2024-07-04 0.84 0.84 0.83 0.83 33.1M
2024-07-03 0.84 0.84 0.83 0.84 32.0M
2024-07-02 0.84 0.84 0.83 0.83 63.3M
2024-07-01 0.84 0.84 0.83 0.84 33.9M
2024-06-28 0.83 0.84 0.83 0.84 43.5M
2024-06-27 0.83 0.83 0.83 0.83 29.3M
2024-06-26 0.83 0.84 0.83 0.84 27.6M
2024-06-25 0.83 0.84 0.83 0.83 39.7M
2024-06-24 0.83 0.84 0.83 0.84 60.2M
2024-06-21 0.84 0.84 0.83 0.84 51.0M
2024-06-20 0.85 0.85 0.84 0.84 30.0M
2024-06-19 0.85 0.85 0.84 0.84 19.9M
2024-06-18 0.84 0.85 0.84 0.85 26.2M
2024-06-17 0.84 0.85 0.84 0.84 37.3M
2024-06-14 0.84 0.85 0.84 0.85 51.4M
2024-06-13 0.85 0.85 0.84 0.84 43.2M
2024-06-12 0.85 0.85 0.84 0.85 23.2M
2024-06-11 0.85 0.85 0.84 0.85 46.6M
2024-06-07 0.86 0.86 0.85 0.85 37.8M
2024-06-06 0.86 0.87 0.86 0.86 45.0M
2024-06-05 0.86 0.87 0.86 0.86 35.0M
2024-06-04 0.86 0.87 0.85 0.86 44.9M
2024-06-03 0.85 0.86 0.85 0.86 44.7M
2024-05-31 0.86 0.86 0.85 0.85 33.1M
2024-05-30 0.86 0.86 0.85 0.86 38.5M
2024-05-29 0.86 0.86 0.86 0.86 39.2M
2024-05-28 0.86 0.86 0.86 0.86 35.8M
2024-05-27 0.86 0.86 0.86 0.86 37.7M
2024-05-24 0.86 0.87 0.86 0.86 40.2M
2024-05-23 0.87 0.87 0.86 0.87 33.9M
2024-05-22 0.87 0.88 0.87 0.88 33.1M
2024-05-21 0.88 0.88 0.87 0.87 33.6M
2024-05-20 0.87 0.88 0.87 0.88 48.9M
2024-05-17 0.87 0.88 0.86 0.88 49.4M
2024-05-16 0.87 0.87 0.86 0.87 37.4M
2024-05-15 0.87 0.87 0.86 0.87 29.1M
2024-05-14 0.87 0.88 0.87 0.87 36.7M
2024-05-13 0.87 0.88 0.87 0.87 45.2M
2024-05-10 0.87 0.88 0.87 0.87 41.2M
2024-05-09 0.86 0.88 0.86 0.87 39.5M
2024-05-08 0.87 0.87 0.86 0.87 25.0M
2024-05-07 0.87 0.88 0.87 0.87 31.9M
2024-05-06 0.86 0.87 0.86 0.87 51.2M
2024-04-30 0.86 0.86 0.86 0.86 35.7M
2024-04-29 0.85 0.87 0.85 0.86 43.1M
2024-04-26 0.84 0.85 0.84 0.85 43.7M
2024-04-25 0.83 0.84 0.83 0.84 49.5M
2024-04-24 0.84 0.84 0.83 0.84 40.4M
2024-04-23 0.84 0.84 0.83 0.83 79.5M
2024-04-22 0.84 0.85 0.84 0.84 50.0M
2024-04-19 0.85 0.85 0.84 0.84 52.7M
2024-04-18 0.85 0.86 0.85 0.85 64.6M
2024-04-17 0.84 0.85 0.84 0.85 64.9M
2024-04-16 0.85 0.85 0.84 0.84 55.6M
2024-04-15 0.83 0.85 0.83 0.85 75.8M
2024-04-12 0.84 0.84 0.83 0.83 40.1M
2024-04-11 0.83 0.84 0.83 0.84 91.0M
2024-04-10 0.84 0.84 0.83 0.84 52.3M
2024-04-09 0.85 0.85 0.84 0.84 48.0M
2024-04-08 0.85 0.85 0.84 0.85 55.3M
2024-04-03 0.85 0.85 0.85 0.85 53.7M
2024-04-02 0.86 0.86 0.85 0.85 45.2M
2024-04-01 0.85 0.86 0.85 0.86 55.9M
2024-03-29 0.84 0.84 0.84 0.84 54.8M
2024-03-28 0.83 0.84 0.83 0.84 57.2M
2024-03-27 0.84 0.84 0.83 0.83 43.3M
2024-03-26 0.84 0.84 0.83 0.84 48.7M
2024-03-25 0.83 0.85 0.83 0.84 67.9M
2024-03-22 0.84 0.85 0.83 0.84 72.2M
2024-03-21 0.85 0.85 0.85 0.85 45.5M
2024-03-20 0.84 0.85 0.84 0.85 56.3M
2024-03-19 0.85 0.85 0.84 0.85 45.2M
2024-03-18 0.85 0.85 0.85 0.85 60.9M
2024-03-15 0.85 0.85 0.84 0.85 50.7M
2024-03-14 0.84 0.85 0.84 0.85 61.5M
2024-03-13 0.85 0.85 0.84 0.85 52.0M
2024-03-12 0.85 0.85 0.85 0.85 88.7M
2024-03-11 0.84 0.85 0.84 0.85 71.6M
2024-03-08 0.84 0.84 0.83 0.84 70.2M
2024-03-07 0.84 0.84 0.83 0.83 54.5M
2024-03-06 0.84 0.85 0.84 0.84 51.2M
2024-03-05 0.83 0.84 0.83 0.84 139.6M
2024-03-04 0.84 0.84 0.83 0.84 67.9M
2024-03-01 0.83 0.84 0.83 0.84 57.5M
2024-02-29 0.81 0.83 0.81 0.83 73.1M
2024-02-28 0.82 0.83 0.81 0.82 54.8M
2024-02-27 0.81 0.82 0.81 0.82 53.1M
2024-02-26 0.82 0.82 0.81 0.81 50.8M
2024-02-23 0.83 0.83 0.82 0.82 62.9M
2024-02-22 0.82 0.82 0.82 0.82 67.2M
2024-02-21 0.80 0.83 0.80 0.82 67.2M
2024-02-20 0.80 0.81 0.80 0.81 48.9M
2024-02-19 0.80 0.81 0.80 0.81 70.2M
2024-02-08 0.80 0.80 0.79 0.80 55.6M
2024-02-07 0.79 0.80 0.78 0.80 115.4M
2024-02-06 0.76 0.79 0.76 0.79 84.4M
2024-02-05 0.75 0.77 0.74 0.76 100.1M
2024-02-02 0.76 0.76 0.73 0.75 99.8M
2024-02-01 0.76 0.77 0.76 0.76 70.4M
2024-01-31 0.77 0.77 0.76 0.76 86.3M
2024-01-30 0.78 0.78 0.77 0.77 67.2M
2024-01-29 0.79 0.79 0.78 0.78 62.3M
2024-01-26 0.79 0.79 0.79 0.79 69.3M
2024-01-25 0.77 0.80 0.77 0.79 113.8M
2024-01-24 0.77 0.78 0.76 0.78 93.8M
2024-01-23 0.77 0.77 0.76 0.77 106.4M
2024-01-22 0.78 0.78 0.76 0.77 114.2M
2024-01-19 0.78 0.78 0.76 0.78 106.8M
2024-01-18 0.77 0.78 0.75 0.78 82.6M
2024-01-17 0.78 0.78 0.76 0.76 64.3M
2024-01-16 0.78 0.78 0.77 0.78 52.9M
2024-01-15 0.78 0.78 0.77 0.78 54.0M
2024-01-12 0.80 0.80 0.78 0.78 60.0M
2024-01-11 0.78 0.79 0.78 0.78 65.9M
2024-01-10 0.78 0.79 0.78 0.78 66.2M
2024-01-09 0.78 0.78 0.78 0.78 65.6M
2024-01-08 0.79 0.79 0.78 0.78 75.3M
2024-01-05 0.79 0.80 0.78 0.79 73.5M
2024-01-04 0.80 0.80 0.79 0.79 90.3M
2024-01-03 0.80 0.81 0.80 0.80 115.1M
2024-01-02 0.82 0.82 0.80 0.80 94.0M