Hwabao WP CSI Electronic 50 ETF (515260)

515260
🏛️ China →
0.69
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 0.93 0.93 0.90 0.91 17.0M
2024-12-30 0.92 0.94 0.92 0.93 20.4M
2024-12-27 0.94 0.95 0.93 0.93 10.5M
2024-12-26 0.92 0.94 0.92 0.94 18.5M
2024-12-25 0.92 0.94 0.92 0.92 9.0M
2024-12-24 0.91 0.92 0.90 0.92 10.0M
2024-12-23 0.92 0.93 0.91 0.91 13.3M
2024-12-20 0.91 0.93 0.90 0.92 20.1M
2024-12-19 0.88 0.91 0.87 0.91 19.4M
2024-12-18 0.87 0.89 0.87 0.88 9.5M
2024-12-17 0.87 0.88 0.87 0.87 14.2M
2024-12-16 0.88 0.88 0.87 0.87 11.2M
2024-12-13 0.89 0.89 0.88 0.88 14.3M
2024-12-12 0.89 0.90 0.88 0.90 11.3M
2024-12-11 0.89 0.90 0.88 0.89 15.8M
2024-12-10 0.91 0.92 0.89 0.89 16.9M
2024-12-09 0.89 0.89 0.88 0.88 8.6M
2024-12-06 0.88 0.90 0.88 0.89 21.6M
2024-12-05 0.87 0.88 0.87 0.88 11.2M
2024-12-04 0.89 0.90 0.88 0.88 12.4M
2024-12-03 0.90 0.90 0.87 0.88 18.9M
2024-12-02 0.88 0.90 0.88 0.89 13.4M
2024-11-29 0.86 0.90 0.86 0.89 9.6M
2024-11-28 0.87 0.88 0.87 0.87 20.6M
2024-11-27 0.84 0.87 0.84 0.87 28.8M
2024-11-26 0.85 0.86 0.84 0.84 15.7M
2024-11-25 0.86 0.87 0.84 0.85 13.5M
2024-11-22 0.90 0.91 0.86 0.87 13.0M
2024-11-21 0.89 0.90 0.89 0.90 7.4M
2024-11-20 0.89 0.90 0.89 0.90 19.1M
2024-11-19 0.87 0.90 0.86 0.90 9.5M
2024-11-18 0.89 0.90 0.87 0.87 14.2M
2024-11-15 0.92 0.93 0.89 0.90 87.7M
2024-11-14 0.96 0.96 0.92 0.92 14.9M
2024-11-13 0.95 0.96 0.94 0.96 32.2M
2024-11-12 0.97 0.98 0.95 0.96 19.1M
2024-11-11 0.93 0.98 0.93 0.98 25.8M
2024-11-08 0.94 0.96 0.93 0.93 21.6M
2024-11-07 0.90 0.93 0.90 0.93 18.5M
2024-11-06 0.92 0.92 0.90 0.91 21.4M
2024-11-05 0.87 0.91 0.87 0.91 25.1M
2024-11-04 0.86 0.88 0.85 0.87 7.1M
2024-11-01 0.88 0.89 0.86 0.86 12.5M
2024-10-31 0.87 0.89 0.86 0.88 25.1M
2024-10-30 0.87 0.88 0.86 0.87 12.0M
2024-10-29 0.86 0.89 0.86 0.87 14.8M
2024-10-28 0.87 0.87 0.86 0.87 15.7M
2024-10-25 0.86 0.88 0.86 0.87 11.8M
2024-10-24 0.86 0.87 0.85 0.86 11.3M
2024-10-23 0.87 0.88 0.86 0.87 15.3M
2024-10-22 0.87 0.89 0.86 0.87 23.7M
2024-10-21 0.88 0.92 0.86 0.88 41.0M
2024-10-18 0.79 0.87 0.79 0.86 31.8M
2024-10-17 0.80 0.81 0.79 0.79 8.3M
2024-10-16 0.79 0.80 0.79 0.79 11.3M
2024-10-15 0.83 0.84 0.81 0.81 13.7M
2024-10-14 0.80 0.83 0.79 0.82 13.7M
2024-10-11 0.83 0.85 0.79 0.80 17.0M
2024-10-10 0.87 0.88 0.83 0.85 33.9M
2024-10-09 0.88 0.93 0.83 0.87 56.2M
2024-10-08 0.86 0.86 0.83 0.86 18.6M
2024-09-30 0.76 0.78 0.73 0.78 37.9M
2024-09-27 0.68 0.71 0.68 0.71 8.3M
2024-09-26 0.65 0.67 0.65 0.67 15.5M
2024-09-25 0.66 0.67 0.65 0.65 20.9M
2024-09-24 0.63 0.65 0.62 0.65 18.3M
2024-09-23 0.63 0.64 0.62 0.63 11.3M
2024-09-20 0.63 0.63 0.62 0.63 16.3M
2024-09-19 0.62 0.63 0.62 0.63 18.8M
2024-09-18 0.63 0.63 0.62 0.62 13.1M
2024-09-13 0.63 0.64 0.63 0.63 13.5M
2024-09-12 0.64 0.64 0.63 0.63 11.9M
2024-09-11 0.64 0.64 0.63 0.63 10.7M
2024-09-10 0.63 0.64 0.63 0.64 17.2M
2024-09-09 0.63 0.64 0.63 0.63 14.4M
2024-09-06 0.65 0.65 0.64 0.64 13.7M
2024-09-05 0.65 0.66 0.65 0.65 16.6M
2024-09-04 0.65 0.65 0.64 0.65 12.2M
2024-09-03 0.65 0.66 0.65 0.66 15.1M
2024-09-02 0.67 0.67 0.65 0.65 22.1M
2024-08-30 0.65 0.68 0.65 0.68 27.3M
2024-08-29 0.64 0.65 0.64 0.65 19.1M
2024-08-28 0.64 0.65 0.64 0.64 12.5M
2024-08-27 0.65 0.65 0.64 0.65 12.1M
2024-08-26 0.66 0.66 0.65 0.66 27.8M
2024-08-23 0.66 0.66 0.65 0.66 15.7M
2024-08-22 0.66 0.66 0.66 0.66 9.0M
2024-08-21 0.66 0.67 0.66 0.67 12.8M
2024-08-20 0.67 0.67 0.66 0.66 13.7M
2024-08-19 0.67 0.68 0.67 0.67 6.8M
2024-08-16 0.67 0.68 0.67 0.67 9.6M
2024-08-15 0.66 0.67 0.66 0.67 10.7M
2024-08-14 0.67 0.67 0.67 0.67 8.7M
2024-08-13 0.67 0.67 0.66 0.67 13.8M
2024-08-12 0.66 0.67 0.66 0.67 7.9M
2024-08-09 0.67 0.68 0.67 0.67 12.3M
2024-08-08 0.66 0.67 0.65 0.66 13.2M
2024-08-07 0.67 0.67 0.66 0.66 8.4M
2024-08-06 0.67 0.68 0.66 0.67 11.6M
2024-08-05 0.68 0.69 0.66 0.66 24.3M
2024-08-02 0.70 0.71 0.69 0.70 9.4M
2024-08-01 0.72 0.72 0.71 0.71 40.7M
2024-07-31 0.69 0.72 0.69 0.71 18.4M
2024-07-30 0.69 0.69 0.68 0.69 12.4M
2024-07-29 0.70 0.71 0.69 0.70 11.8M
2024-07-26 0.69 0.70 0.69 0.70 14.3M
2024-07-25 0.69 0.70 0.69 0.69 20.4M
2024-07-24 0.70 0.71 0.70 0.70 15.2M
2024-07-23 0.73 0.73 0.71 0.71 15.4M
2024-07-22 0.74 0.74 0.73 0.73 12.5M
2024-07-19 0.72 0.74 0.72 0.74 15.6M
2024-07-18 0.72 0.73 0.71 0.73 19.8M
2024-07-17 0.74 0.74 0.73 0.73 18.8M
2024-07-16 0.72 0.75 0.72 0.74 24.4M
2024-07-15 0.72 0.72 0.71 0.72 13.1M
2024-07-12 0.72 0.73 0.71 0.73 21.8M
2024-07-11 0.73 0.74 0.72 0.73 17.7M
2024-07-10 0.72 0.72 0.72 0.72 19.6M
2024-07-09 0.69 0.72 0.69 0.72 20.7M
2024-07-08 0.69 0.70 0.69 0.69 13.7M
2024-07-05 0.69 0.69 0.68 0.69 11.3M
2024-07-04 0.70 0.70 0.69 0.69 10.5M
2024-07-03 0.69 0.70 0.69 0.70 10.0M
2024-07-02 0.70 0.70 0.69 0.69 14.2M
2024-07-01 0.70 0.71 0.69 0.71 20.9M
2024-06-28 0.69 0.71 0.69 0.71 12.6M
2024-06-27 0.69 0.71 0.69 0.70 13.2M
2024-06-26 0.68 0.70 0.68 0.70 12.9M
2024-06-25 0.70 0.70 0.68 0.68 23.2M
2024-06-24 0.71 0.72 0.70 0.70 15.7M
2024-06-21 0.70 0.72 0.70 0.71 12.7M
2024-06-20 0.72 0.72 0.71 0.71 16.5M
2024-06-19 0.72 0.73 0.71 0.72 19.2M
2024-06-18 0.72 0.73 0.72 0.72 18.5M
2024-06-17 0.70 0.72 0.70 0.72 31.4M
2024-06-14 0.69 0.70 0.69 0.70 15.5M
2024-06-13 0.69 0.70 0.69 0.69 16.6M
2024-06-12 0.69 0.70 0.69 0.69 11.5M
2024-06-11 0.67 0.69 0.67 0.69 40.0M
2024-06-07 0.68 0.69 0.67 0.68 9.2M
2024-06-06 0.69 0.69 0.68 0.68 13.2M
2024-06-05 0.68 0.69 0.68 0.68 12.8M
2024-06-04 0.68 0.68 0.67 0.68 16.9M
2024-06-03 0.66 0.68 0.66 0.68 12.5M
2024-05-31 0.67 0.68 0.66 0.67 11.1M
2024-05-30 0.66 0.67 0.66 0.67 9.2M
2024-05-29 0.66 0.66 0.66 0.66 13.3M
2024-05-28 0.67 0.68 0.66 0.66 13.6M
2024-05-27 0.66 0.67 0.65 0.67 14.0M
2024-05-24 0.67 0.68 0.66 0.66 14.6M
2024-05-23 0.68 0.68 0.67 0.67 18.5M
2024-05-22 0.68 0.68 0.68 0.68 13.5M
2024-05-21 0.68 0.68 0.68 0.68 17.2M
2024-05-20 0.68 0.68 0.68 0.68 26.6M
2024-05-17 0.67 0.68 0.67 0.68 17.1M
2024-05-16 0.67 0.68 0.67 0.67 16.1M
2024-05-15 0.67 0.68 0.67 0.67 21.6M
2024-05-14 0.68 0.68 0.67 0.68 12.4M
2024-05-13 0.67 0.68 0.67 0.67 9.3M
2024-05-10 0.68 0.68 0.67 0.67 12.9M
2024-05-09 0.67 0.68 0.67 0.68 17.0M
2024-05-08 0.68 0.68 0.67 0.68 10.2M
2024-05-07 0.69 0.70 0.68 0.69 14.8M
2024-05-06 0.69 0.70 0.69 0.69 14.2M
2024-04-30 0.69 0.69 0.68 0.68 23.4M
2024-04-29 0.67 0.69 0.67 0.69 15.2M
2024-04-26 0.65 0.67 0.65 0.67 16.4M
2024-04-25 0.65 0.66 0.65 0.65 18.3M
2024-04-24 0.64 0.65 0.64 0.65 16.7M
2024-04-23 0.64 0.65 0.64 0.64 28.1M
2024-04-22 0.63 0.65 0.63 0.64 17.5M
2024-04-19 0.66 0.66 0.64 0.65 18.6M
2024-04-18 0.66 0.67 0.66 0.66 32.7M
2024-04-17 0.65 0.66 0.65 0.66 17.0M
2024-04-16 0.66 0.66 0.64 0.65 18.3M
2024-04-15 0.65 0.66 0.65 0.66 17.2M
2024-04-12 0.65 0.66 0.65 0.65 20.3M
2024-04-11 0.65 0.66 0.64 0.65 19.2M
2024-04-10 0.66 0.66 0.64 0.65 19.4M
2024-04-09 0.66 0.66 0.65 0.66 23.0M
2024-04-08 0.67 0.67 0.66 0.66 20.2M
2024-04-03 0.68 0.68 0.67 0.67 16.0M
2024-04-02 0.69 0.69 0.67 0.68 16.0M
2024-04-01 0.68 0.69 0.67 0.69 21.2M
2024-03-29 0.67 0.67 0.66 0.67 23.8M
2024-03-28 0.66 0.68 0.66 0.67 18.8M
2024-03-27 0.67 0.68 0.66 0.66 18.0M
2024-03-26 0.68 0.69 0.67 0.68 19.8M
2024-03-25 0.70 0.70 0.68 0.68 19.9M
2024-03-22 0.71 0.71 0.69 0.70 17.4M
2024-03-21 0.71 0.71 0.70 0.70 16.3M
2024-03-20 0.71 0.71 0.70 0.70 89.6M
2024-03-19 0.71 0.71 0.70 0.71 19.8M
2024-03-18 0.69 0.71 0.69 0.71 12.6M
2024-03-15 0.68 0.69 0.68 0.69 17.4M
2024-03-14 0.70 0.70 0.68 0.69 23.6M
2024-03-13 0.70 0.71 0.70 0.70 17.4M
2024-03-12 0.70 0.71 0.70 0.70 19.9M
2024-03-11 0.69 0.71 0.69 0.70 25.1M
2024-03-08 0.68 0.70 0.68 0.69 14.6M
2024-03-07 0.69 0.70 0.68 0.68 25.3M
2024-03-06 0.70 0.70 0.68 0.70 19.3M
2024-03-05 0.70 0.71 0.69 0.70 27.7M
2024-03-04 0.70 0.70 0.69 0.70 21.8M
2024-03-01 0.68 0.70 0.68 0.70 24.6M
2024-02-29 0.64 0.68 0.64 0.68 25.1M
2024-02-28 0.67 0.68 0.65 0.65 31.0M
2024-02-27 0.64 0.67 0.64 0.67 32.1M
2024-02-26 0.64 0.65 0.64 0.64 16.8M
2024-02-23 0.64 0.64 0.63 0.64 24.4M
2024-02-22 0.63 0.64 0.63 0.64 31.4M
2024-02-21 0.62 0.64 0.62 0.63 24.3M
2024-02-20 0.63 0.63 0.62 0.63 25.0M
2024-02-19 0.63 0.63 0.62 0.63 41.3M
2024-02-08 0.60 0.62 0.60 0.62 19.2M
2024-02-07 0.60 0.61 0.59 0.60 24.5M
2024-02-06 0.56 0.60 0.56 0.59 20.7M
2024-02-05 0.56 0.57 0.54 0.56 24.0M
2024-02-02 0.58 0.58 0.55 0.56 23.2M
2024-02-01 0.58 0.59 0.56 0.58 19.8M
2024-01-31 0.58 0.58 0.57 0.57 18.6M
2024-01-30 0.60 0.60 0.58 0.58 19.9M
2024-01-29 0.62 0.62 0.60 0.60 18.5M
2024-01-26 0.63 0.63 0.62 0.62 25.1M
2024-01-25 0.62 0.63 0.61 0.63 30.9M
2024-01-24 0.62 0.62 0.60 0.62 32.6M
2024-01-23 0.61 0.62 0.61 0.62 24.1M
2024-01-22 0.63 0.63 0.61 0.61 22.6M
2024-01-19 0.63 0.63 0.62 0.63 21.7M
2024-01-18 0.62 0.63 0.60 0.63 20.0M
2024-01-17 0.63 0.63 0.62 0.62 18.0M
2024-01-16 0.63 0.63 0.62 0.63 26.8M
2024-01-15 0.63 0.64 0.62 0.63 24.5M
2024-01-12 0.64 0.64 0.63 0.63 13.1M
2024-01-11 0.63 0.64 0.63 0.64 16.3M
2024-01-10 0.64 0.64 0.63 0.63 21.3M
2024-01-09 0.64 0.65 0.63 0.64 22.3M
2024-01-08 0.66 0.66 0.64 0.64 19.1M
2024-01-05 0.67 0.67 0.65 0.66 18.6M
2024-01-04 0.67 0.67 0.66 0.67 18.9M
2024-01-03 0.69 0.69 0.67 0.67 24.1M
2024-01-02 0.70 0.70 0.69 0.69 18.0M