Hwabao WP CSI Big Data Industry ETF (516700)

516700
🏛️ China →
1.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.14 1.14 1.13 1.14 2,665.0K
09:35 1.14 1.14 1.13 1.13 1,331.0K
09:40 1.13 1.13 1.13 1.13 1,632.9K
09:45 1.13 1.13 1.13 1.13 979.2K
09:50 1.13 1.13 1.12 1.12 944.5K
09:55 1.12 1.12 1.12 1.12 1,237.8K
10:00 1.12 1.13 1.12 1.12 571.7K
10:05 1.12 1.12 1.12 1.12 560.4K
10:10 1.12 1.12 1.12 1.12 910.3K
10:15 1.12 1.12 1.12 1.12 712.8K
10:20 1.12 1.12 1.11 1.12 482.3K
10:25 1.12 1.12 1.11 1.11 465.2K
10:30 1.12 1.12 1.12 1.12 109.5K
10:35 1.12 1.12 1.11 1.12 467.3K
10:40 1.12 1.12 1.12 1.12 332.5K
10:45 1.12 1.12 1.12 1.12 92.8K
10:50 1.12 1.12 1.12 1.12 265.4K
10:55 1.12 1.12 1.12 1.12 182.8K
11:00 1.12 1.12 1.12 1.12 259.3K
11:05 1.12 1.12 1.12 1.12 918.4K
11:10 1.12 1.12 1.12 1.12 142.2K
11:15 1.12 1.12 1.12 1.12 286.9K
11:20 1.11 1.12 1.11 1.11 212.7K
11:25 1.12 1.12 1.11 1.12 407.8K
13:00 1.12 1.12 1.11 1.11 642.0K
13:05 1.11 1.11 1.11 1.11 315.2K
13:10 1.11 1.11 1.11 1.11 149.2K
13:15 1.12 1.12 1.11 1.12 102.9K
13:20 1.12 1.12 1.12 1.12 74.0K
13:25 1.12 1.12 1.12 1.12 32.6K
13:30 1.12 1.12 1.11 1.11 219.3K
13:35 1.11 1.11 1.11 1.11 28.9K
13:40 1.11 1.11 1.11 1.11 37.3K
13:45 1.11 1.12 1.11 1.12 165.2K
13:50 1.12 1.12 1.11 1.11 182.0K
13:55 1.11 1.11 1.11 1.11 1,501.0K
14:00 1.11 1.11 1.11 1.11 61.6K
14:05 1.11 1.11 1.11 1.11 32.8K
14:10 1.11 1.11 1.11 1.11 647.1K
14:15 1.11 1.11 1.11 1.11 148.2K
14:20 1.11 1.11 1.11 1.11 88.7K
14:25 1.11 1.11 1.10 1.11 721.0K
14:30 1.11 1.11 1.10 1.10 421.7K
14:35 1.10 1.10 1.10 1.10 447.2K
14:40 1.10 1.11 1.10 1.10 445.3K
14:45 1.11 1.11 1.10 1.11 449.4K
14:50 1.11 1.11 1.10 1.10 694.3K
14:55 1.10 1.10 1.10 1.10 915.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.14 1.14 1.10 1.10 24.7M
2025-09-25 1.11 1.16 1.11 1.15 34.7M
2025-09-24 1.08 1.11 1.06 1.11 6.9M
2025-09-23 1.11 1.11 1.06 1.09 10.3M
2025-09-22 1.08 1.11 1.07 1.11 10.6M
2025-09-19 1.09 1.10 1.07 1.07 7.0M
2025-09-18 1.09 1.12 1.07 1.09 10.1M
2025-09-17 1.08 1.09 1.07 1.09 9.2M
2025-09-16 1.07 1.09 1.07 1.09 10.9M
2025-09-15 1.08 1.08 1.06 1.07 6.3M
2025-09-12 1.06 1.09 1.06 1.07 8.4M
2025-09-11 1.01 1.06 1.00 1.06 15.3M
2025-09-10 1.00 1.02 1.00 1.01 4.9M
2025-09-09 1.02 1.02 0.99 1.00 6.1M
2025-09-08 1.01 1.02 1.01 1.02 8.5M
2025-09-05 0.98 1.01 0.97 1.01 11.1M
2025-09-04 1.03 1.03 0.97 0.98 9.9M
2025-09-03 1.07 1.07 1.02 1.03 7.7M
2025-09-02 1.10 1.10 1.05 1.06 9.5M
2025-09-01 1.11 1.13 1.09 1.10 9.4M
2025-08-29 1.12 1.12 1.09 1.10 11.7M
2025-08-28 1.08 1.12 1.07 1.12 18.0M
2025-08-27 1.11 1.14 1.09 1.09 12.7M
2025-08-26 1.10 1.12 1.09 1.10 10.3M
2025-08-25 1.10 1.12 1.09 1.10 18.0M
2025-08-22 1.03 1.08 1.03 1.08 25.4M
2025-08-21 1.03 1.05 1.02 1.03 9.6M
2025-08-20 1.01 1.03 0.99 1.03 9.8M
2025-08-19 1.02 1.02 1.01 1.01 12.2M
2025-08-18 0.99 1.03 0.99 1.02 18.2M
2025-08-15 0.98 0.99 0.97 0.99 6.6M
2025-08-14 0.98 1.00 0.98 0.98 14.3M
2025-08-13 0.97 0.98 0.96 0.98 13.3M
2025-08-12 0.96 0.97 0.95 0.97 8.2M
2025-08-11 0.95 0.96 0.95 0.96 6.3M
2025-08-08 0.96 0.96 0.94 0.94 8.0M
2025-08-07 0.97 0.98 0.96 0.96 8.8M
2025-08-06 0.96 0.97 0.95 0.97 7.6M
2025-08-05 0.96 0.96 0.95 0.96 4.2M
2025-08-04 0.94 0.96 0.94 0.96 6.1M
2025-08-01 0.97 0.97 0.94 0.95 9.0M
2025-07-31 0.95 0.97 0.94 0.95 14.8M
2025-07-30 0.96 0.96 0.94 0.95 6.6M
2025-07-29 0.95 0.96 0.94 0.96 7.3M
2025-07-28 0.96 0.97 0.94 0.95 7.9M
2025-07-25 0.94 0.96 0.94 0.96 8.6M
2025-07-24 0.93 0.94 0.93 0.94 4.6M
2025-07-23 0.93 0.94 0.93 0.93 4.9M
2025-07-22 0.97 0.97 0.93 0.93 13.5M
2025-07-21 0.95 0.95 0.94 0.94 5.8M
2025-07-18 0.94 0.95 0.94 0.95 5.5M
2025-07-17 0.93 0.94 0.93 0.94 5.1M
2025-07-16 0.93 0.95 0.93 0.93 9.5M
2025-07-15 0.91 0.94 0.91 0.94 13.1M
2025-07-14 0.91 0.91 0.90 0.91 3.7M
2025-07-11 0.90 0.91 0.89 0.91 9.4M
2025-07-10 0.90 0.90 0.89 0.90 5.4M
2025-07-09 0.91 0.91 0.90 0.90 6.5M
2025-07-08 0.89 0.90 0.89 0.90 7.3M
2025-07-07 0.89 0.89 0.88 0.89 3.0M
2025-07-04 0.89 0.91 0.89 0.89 10.1M
2025-07-03 0.89 0.90 0.89 0.89 4.3M
2025-07-02 0.90 0.90 0.88 0.89 5.5M
2025-07-01 0.91 0.91 0.90 0.90 4.2M
2025-06-30 0.90 0.92 0.90 0.91 6.2M
2025-06-27 0.91 0.92 0.90 0.90 9.4M
2025-06-26 0.90 0.92 0.89 0.90 13.2M
2025-06-25 0.88 0.90 0.88 0.90 11.0M
2025-06-24 0.86 0.88 0.86 0.88 7.5M
2025-06-23 0.84 0.86 0.84 0.86 5.2M
2025-06-20 0.86 0.86 0.85 0.85 6.9M
2025-06-19 0.88 0.88 0.86 0.86 7.4M
2025-06-18 0.88 0.88 0.87 0.88 5.2M
2025-06-17 0.88 0.88 0.87 0.88 6.0M
2025-06-16 0.87 0.88 0.86 0.88 7.1M
2025-06-13 0.88 0.88 0.87 0.87 7.7M
2025-06-12 0.89 0.89 0.88 0.88 10.4M
2025-06-11 0.89 0.90 0.88 0.89 19.9M
2025-06-10 0.91 0.91 0.88 0.89 30.6M
2025-06-09 0.91 0.91 0.89 0.91 35.6M
2025-06-06 0.90 0.90 0.89 0.90 13.7M
2025-06-05 0.88 0.90 0.88 0.90 12.3M
2025-06-04 0.87 0.88 0.87 0.88 4.8M
2025-06-03 0.87 0.88 0.87 0.87 9.9M
2025-05-30 0.88 0.88 0.86 0.87 5.0M
2025-05-29 0.87 0.88 0.86 0.88 8.4M
2025-05-28 0.87 0.87 0.86 0.86 7.8M
2025-05-27 0.88 0.88 0.86 0.87 11.8M
2025-05-26 0.87 0.88 0.87 0.88 24.8M
2025-05-23 0.88 0.88 0.86 0.86 8.4M
2025-05-22 0.88 0.89 0.88 0.88 3.9M
2025-05-21 0.89 0.89 0.88 0.88 3.5M
2025-05-20 0.89 0.89 0.88 0.89 1.1M
2025-05-19 0.89 0.89 0.88 0.89 3.6M
2025-05-16 0.89 0.89 0.89 0.89 4.1M
2025-05-15 0.92 0.92 0.89 0.89 6.0M
2025-05-14 0.92 0.93 0.91 0.92 4.1M
2025-05-13 0.93 0.94 0.92 0.92 3.6M
2025-05-12 0.91 0.93 0.91 0.92 3.2M
2025-05-09 0.84 0.95 0.84 0.91 4.6M
2025-05-08 0.92 0.93 0.92 0.93 5.4M
2025-05-07 0.95 0.95 0.92 0.93 9.1M
2025-05-06 0.91 0.94 0.91 0.93 8.1M
2025-04-30 0.89 0.91 0.88 0.91 9.7M
2025-04-29 0.87 0.88 0.87 0.88 4.8M
2025-04-28 0.88 0.89 0.88 0.88 5.5M
2025-04-25 0.87 0.89 0.87 0.88 6.1M
2025-04-24 0.89 0.90 0.87 0.87 7.4M
2025-04-23 0.89 0.90 0.89 0.89 7.4M
2025-04-22 0.90 0.90 0.89 0.89 5.8M
2025-04-21 0.88 0.90 0.87 0.90 7.4M
2025-04-18 0.88 0.89 0.87 0.88 6.5M
2025-04-17 0.88 0.89 0.88 0.88 6.6M
2025-04-16 0.89 0.89 0.87 0.88 3.4M
2025-04-15 0.90 0.90 0.88 0.89 6.0M
2025-04-14 0.90 0.91 0.90 0.90 4.2M
2025-04-11 0.88 0.91 0.88 0.90 7.5M
2025-04-10 0.88 0.91 0.88 0.89 11.0M
2025-04-09 0.83 0.88 0.80 0.87 18.3M
2025-04-08 0.86 0.86 0.81 0.84 11.3M
2025-04-07 0.91 0.91 0.85 0.85 11.2M
2025-04-03 0.95 0.96 0.94 0.95 5.6M
2025-04-02 0.95 0.96 0.95 0.95 5.1M
2025-04-01 0.96 0.96 0.95 0.95 6.1M
2025-03-31 0.95 0.96 0.93 0.96 7.5M
2025-03-28 0.96 0.97 0.96 0.96 5.4M
2025-03-27 0.96 0.97 0.95 0.96 5.5M
2025-03-26 0.96 0.97 0.96 0.96 3.8M
2025-03-25 0.99 0.99 0.96 0.96 7.2M
2025-03-24 1.00 1.01 0.96 0.99 11.5M
2025-03-21 1.03 1.03 1.00 1.00 9.0M
2025-03-20 1.04 1.05 1.03 1.03 6.2M
2025-03-19 1.06 1.06 1.04 1.05 7.9M
2025-03-18 1.07 1.08 1.06 1.06 6.5M
2025-03-17 1.07 1.07 1.06 1.06 5.8M
2025-03-14 1.04 1.07 1.04 1.07 11.4M
2025-03-13 1.07 1.08 1.04 1.05 10.2M
2025-03-12 1.08 1.10 1.08 1.08 13.7M
2025-03-11 1.03 1.07 1.03 1.07 9.5M
2025-03-10 1.08 1.08 1.06 1.07 12.0M
2025-03-07 1.11 1.11 1.08 1.09 18.9M
2025-03-06 1.07 1.11 1.07 1.11 27.3M
2025-03-05 1.04 1.06 1.03 1.06 14.6M
2025-03-04 1.01 1.04 1.01 1.04 8.9M
2025-03-03 1.02 1.04 1.01 1.03 13.7M
2025-02-28 1.08 1.09 1.02 1.03 20.7M
2025-02-27 1.13 1.13 1.08 1.09 25.7M
2025-02-26 1.13 1.13 1.10 1.13 22.8M
2025-02-25 1.10 1.15 1.09 1.12 22.2M
2025-02-24 1.14 1.17 1.13 1.15 31.6M
2025-02-21 1.09 1.15 1.07 1.14 32.4M
2025-02-20 1.06 1.07 1.04 1.06 10.2M
2025-02-19 1.03 1.06 1.03 1.06 12.8M
2025-02-18 1.06 1.08 1.03 1.03 25.5M
2025-02-17 1.10 1.11 1.07 1.08 21.9M
2025-02-14 1.01 1.07 1.01 1.07 19.2M
2025-02-13 1.03 1.03 1.00 1.01 12.8M
2025-02-12 0.99 1.03 0.99 1.03 12.3M
2025-02-11 1.01 1.02 0.99 1.00 11.1M
2025-02-10 0.98 1.01 0.98 1.01 13.8M
2025-02-07 0.94 1.00 0.94 0.97 16.2M
2025-02-06 0.91 0.95 0.90 0.94 11.7M
2025-02-05 0.88 0.92 0.88 0.92 16.6M
2025-01-27 0.89 0.90 0.85 0.85 4.2M
2025-01-24 0.84 0.87 0.83 0.87 6.3M
2025-01-23 0.85 0.87 0.84 0.84 7.2M
2025-01-22 0.84 0.85 0.84 0.85 3.8M
2025-01-21 0.84 0.85 0.83 0.84 3.0M
2025-01-20 0.84 0.85 0.83 0.84 2.6M
2025-01-17 0.83 0.84 0.82 0.83 3.8M
2025-01-16 0.83 0.86 0.83 0.83 3.9M
2025-01-15 0.84 0.84 0.83 0.83 5.4M
2025-01-14 0.80 0.84 0.79 0.83 7.8M
2025-01-13 0.79 0.80 0.77 0.79 2.5M
2025-01-10 0.81 0.82 0.79 0.79 3.5M
2025-01-09 0.80 0.82 0.79 0.81 4.4M
2025-01-08 0.81 0.81 0.78 0.81 7.9M
2025-01-07 0.79 0.81 0.79 0.81 4.5M
2025-01-06 0.80 0.81 0.78 0.79 5.2M
2025-01-03 0.84 0.84 0.80 0.80 7.5M
2025-01-02 0.88 0.89 0.83 0.84 10.0M