Hwabao WP CSI Cnsmr Leading ETF (516130)

516130
🏛️ China →
0.82
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
2025-09-26 0.82 0.83 0.82 0.82 7.7M
2025-09-25 0.82 0.82 0.82 0.82 11.8M
2025-09-24 0.82 0.82 0.81 0.82 8.5M
2025-09-23 0.82 0.82 0.81 0.82 6.7M
2025-09-22 0.83 0.83 0.82 0.82 9.9M
2025-09-19 0.83 0.83 0.82 0.83 5.9M
2025-09-18 0.84 0.84 0.82 0.83 12.7M
2025-09-17 0.83 0.84 0.83 0.84 9.7M
2025-09-16 0.84 0.84 0.83 0.83 7.4M
2025-09-15 0.83 0.84 0.82 0.83 8.4M
2025-09-12 0.83 0.84 0.83 0.83 13.8M
2025-09-11 0.82 0.83 0.82 0.83 14.6M
2025-09-10 0.83 0.83 0.82 0.82 13.4M
2025-09-09 0.83 0.83 0.82 0.83 9.7M
2025-09-08 0.81 0.83 0.81 0.83 15.0M
2025-09-05 0.80 0.82 0.80 0.81 9.4M
2025-09-04 0.81 0.81 0.80 0.80 13.6M
2025-09-03 0.82 0.82 0.81 0.81 11.8M
2025-09-02 0.81 0.82 0.81 0.82 16.2M
2025-09-01 0.82 0.83 0.81 0.82 22.5M
2025-08-29 0.81 0.82 0.81 0.82 26.0M
2025-08-28 0.81 0.81 0.80 0.81 21.4M
2025-08-27 0.82 0.83 0.81 0.81 30.0M
2025-08-26 0.82 0.83 0.81 0.82 25.5M
2025-08-25 0.81 0.82 0.80 0.82 38.7M
2025-08-22 0.79 0.81 0.79 0.81 12.5M
2025-08-21 0.79 0.80 0.79 0.80 14.9M
2025-08-20 0.78 0.79 0.78 0.79 16.5M
2025-08-19 0.78 0.78 0.78 0.78 10.0M
2025-08-18 0.77 0.78 0.77 0.78 20.0M
2025-08-15 0.77 0.77 0.77 0.77 10.4M
2025-08-14 0.78 0.78 0.77 0.77 11.0M
2025-08-13 0.78 0.78 0.77 0.78 15.1M
2025-08-12 0.77 0.78 0.77 0.78 6.3M
2025-08-11 0.77 0.77 0.77 0.77 4.2M
2025-08-08 0.77 0.77 0.76 0.77 2.3M
2025-08-07 0.77 0.77 0.77 0.77 3.8M
2025-08-06 0.77 0.77 0.77 0.77 3.3M
2025-08-05 0.76 0.77 0.76 0.77 3.4M
2025-08-04 0.75 0.76 0.75 0.76 3.0M
2025-08-01 0.76 0.76 0.75 0.76 3.9M
2025-07-31 0.77 0.77 0.75 0.76 11.0M
2025-07-30 0.77 0.77 0.76 0.77 5.6M
2025-07-29 0.77 0.77 0.76 0.77 5.2M
2025-07-28 0.77 0.77 0.77 0.77 4.0M
2025-07-25 0.78 0.78 0.77 0.77 6.6M
2025-07-24 0.78 0.78 0.78 0.78 5.6M
2025-07-23 0.78 0.78 0.78 0.78 8.8M
2025-07-22 0.77 0.78 0.77 0.78 7.5M
2025-07-21 0.77 0.77 0.76 0.77 3.6M
2025-07-18 0.76 0.77 0.76 0.76 4.8M
2025-07-17 0.76 0.76 0.76 0.76 2.5M
2025-07-16 0.76 0.76 0.76 0.76 2.4M
2025-07-15 0.76 0.76 0.75 0.76 4.0M
2025-07-14 0.76 0.76 0.76 0.76 4.5M
2025-07-11 0.76 0.76 0.76 0.76 6.1M
2025-07-10 0.76 0.76 0.75 0.76 2.4M
2025-07-09 0.76 0.76 0.76 0.76 2.9M
2025-07-08 0.75 0.76 0.75 0.76 1.5M
2025-07-07 0.75 0.76 0.75 0.75 1.0M
2025-07-04 0.75 0.76 0.75 0.75 3.3M
2025-07-03 0.76 0.76 0.75 0.75 4.2M
2025-07-02 0.75 0.75 0.75 0.75 4.3M
2025-07-01 0.75 0.75 0.75 0.75 2.7M
2025-06-30 0.75 0.75 0.75 0.75 1.8M
2025-06-27 0.75 0.75 0.75 0.75 3.2M
2025-06-26 0.75 0.75 0.75 0.75 4.6M
2025-06-25 0.75 0.75 0.74 0.75 5.5M
2025-06-24 0.74 0.75 0.74 0.74 3.1M
2025-06-23 0.74 0.74 0.73 0.73 5.5M
2025-06-20 0.74 0.74 0.74 0.74 1.5M
2025-06-19 0.74 0.74 0.74 0.74 2.4M
2025-06-18 0.74 0.75 0.74 0.74 3.0M
2025-06-17 0.75 0.75 0.74 0.74 2.5M
2025-06-16 0.75 0.75 0.74 0.74 4.8M
2025-06-13 0.75 0.76 0.75 0.75 8.3M
2025-06-12 0.76 0.77 0.75 0.76 13.4M
2025-06-11 0.76 0.77 0.76 0.77 4.8M
2025-06-10 0.76 0.77 0.76 0.76 2.6M
2025-06-09 0.77 0.77 0.76 0.76 3.0M
2025-06-06 0.77 0.77 0.76 0.77 4.5M
2025-06-05 0.77 0.77 0.77 0.77 5.3M
2025-06-04 0.77 0.77 0.77 0.77 2.3M
2025-06-03 0.78 0.78 0.77 0.77 3.4M
2025-05-30 0.78 0.78 0.77 0.78 2.5M
2025-05-29 0.78 0.78 0.78 0.78 4.6M
2025-05-28 0.78 0.78 0.77 0.78 3.9M
2025-05-27 0.78 0.78 0.77 0.78 3.3M
2025-05-26 0.79 0.79 0.78 0.78 4.9M
2025-05-23 0.79 0.79 0.78 0.78 2.4M
2025-05-22 0.79 0.79 0.79 0.79 2.6M
2025-05-21 0.79 0.79 0.79 0.79 1.5M
2025-05-20 0.78 0.79 0.78 0.79 3.5M
2025-05-19 0.78 0.78 0.78 0.78 4.2M
2025-05-16 0.79 0.79 0.78 0.78 3.9M
2025-05-15 0.79 0.79 0.78 0.79 8.0M
2025-05-14 0.78 0.79 0.78 0.79 5.8M
2025-05-13 0.78 0.79 0.78 0.78 5.7M
2025-05-12 0.78 0.78 0.78 0.78 7.6M
2025-05-09 0.77 0.78 0.77 0.78 3.2M
2025-05-08 0.77 0.78 0.77 0.78 4.4M
2025-05-07 0.78 0.78 0.77 0.77 3.5M
2025-05-06 0.77 0.77 0.77 0.77 2.6M
2025-04-30 0.76 0.77 0.76 0.77 6.0M
2025-04-29 0.76 0.76 0.76 0.76 3.9M
2025-04-28 0.76 0.77 0.76 0.76 4.8M
2025-04-25 0.76 0.77 0.76 0.76 16.0M
2025-04-24 0.76 0.77 0.76 0.76 3.4M
2025-04-23 0.76 0.77 0.76 0.76 5.5M
2025-04-22 0.76 0.76 0.76 0.76 1.8M
2025-04-21 0.76 0.76 0.76 0.76 2.6M
2025-04-18 0.76 0.76 0.76 0.76 3.6M
2025-04-17 0.76 0.76 0.76 0.76 2.9M
2025-04-16 0.76 0.77 0.75 0.76 5.7M
2025-04-15 0.76 0.76 0.76 0.76 2.7M
2025-04-14 0.77 0.77 0.76 0.76 6.5M
2025-04-11 0.77 0.78 0.76 0.77 4.6M
2025-04-10 0.76 0.77 0.76 0.77 5.7M
2025-04-09 0.74 0.76 0.73 0.75 5.2M
2025-04-08 0.74 0.74 0.72 0.74 10.0M
2025-04-07 0.76 0.76 0.71 0.73 8.5M
2025-04-03 0.77 0.77 0.76 0.77 9.9M
2025-04-02 0.78 0.78 0.77 0.77 1.8M
2025-04-01 0.78 0.78 0.77 0.78 4.0M
2025-03-31 0.78 0.78 0.77 0.78 3.8M
2025-03-28 0.79 0.79 0.78 0.78 2.8M
2025-03-27 0.78 0.79 0.78 0.79 4.2M
2025-03-26 0.78 0.79 0.78 0.78 2.7M
2025-03-25 0.79 0.79 0.78 0.78 3.7M
2025-03-24 0.78 0.81 0.78 0.78 4.4M
2025-03-21 0.78 0.79 0.77 0.78 6.3M
2025-03-20 0.79 0.79 0.78 0.78 9.6M
2025-03-19 0.80 0.80 0.79 0.79 7.2M
2025-03-18 0.80 0.80 0.79 0.80 10.7M
2025-03-17 0.83 0.83 0.79 0.80 28.9M
2025-03-14 0.77 0.80 0.77 0.80 17.0M
2025-03-13 0.77 0.77 0.76 0.77 3.8M
2025-03-12 0.77 0.77 0.77 0.77 4.4M
2025-03-11 0.76 0.77 0.76 0.77 3.6M
2025-03-10 0.77 0.77 0.76 0.77 2.8M
2025-03-07 0.77 0.77 0.76 0.77 3.2M
2025-03-06 0.76 0.77 0.76 0.77 4.0M
2025-03-05 0.76 0.76 0.75 0.76 3.9M
2025-03-04 0.76 0.76 0.75 0.76 3.8M
2025-03-03 0.76 0.77 0.75 0.76 6.3M
2025-02-28 0.77 0.78 0.76 0.76 6.9M
2025-02-27 0.76 0.77 0.76 0.77 11.7M
2025-02-26 0.76 0.76 0.75 0.76 2.8M
2025-02-25 0.77 0.77 0.75 0.75 3.0M
2025-02-24 0.76 0.77 0.76 0.76 5.6M
2025-02-21 0.76 0.77 0.76 0.77 4.0M
2025-02-20 0.77 0.77 0.76 0.76 2.3M
2025-02-19 0.76 0.77 0.76 0.77 1.4M
2025-02-18 0.77 0.77 0.76 0.76 3.2M
2025-02-17 0.77 0.77 0.77 0.77 3.8M
2025-02-14 0.77 0.77 0.77 0.77 5.6M
2025-02-13 0.76 0.77 0.76 0.77 4.8M
2025-02-12 0.76 0.76 0.75 0.76 3.2M
2025-02-11 0.76 0.77 0.76 0.76 3.7M
2025-02-10 0.76 0.76 0.76 0.76 2.1M
2025-02-07 0.75 0.77 0.75 0.76 5.1M
2025-02-06 0.75 0.76 0.75 0.75 9.0M
2025-02-05 0.76 0.76 0.75 0.75 3.6M
2025-01-27 0.76 0.76 0.76 0.76 3.0M
2025-01-24 0.75 0.76 0.75 0.76 4.7M
2025-01-23 0.76 0.76 0.76 0.76 4.3M
2025-01-22 0.76 0.76 0.75 0.75 2.7M
2025-01-21 0.78 0.78 0.76 0.76 3.7M
2025-01-20 0.77 0.77 0.76 0.77 1.9M
2025-01-17 0.76 0.77 0.76 0.76 2.6M
2025-01-16 0.76 0.77 0.76 0.76 2.1M
2025-01-15 0.77 0.77 0.76 0.76 2.9M
2025-01-14 0.75 0.77 0.75 0.77 3.4M
2025-01-13 0.76 0.76 0.75 0.75 2.6M
2025-01-10 0.76 0.77 0.75 0.75 1.4M
2025-01-09 0.78 0.78 0.76 0.76 2.1M
2025-01-08 0.76 0.77 0.75 0.77 3.4M
2025-01-07 0.76 0.76 0.76 0.76 2.4M
2025-01-06 0.76 0.76 0.74 0.76 6.5M
2025-01-03 0.78 0.78 0.76 0.76 7.0M
2025-01-02 0.78 0.79 0.77 0.77 6.3M