ICBCCS CNI HKC Innovative Drug ETF (159217)

159217
🏛️ China →
1.55
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.57 1.58 1.57 1.58 17,957.1K
09:35 1.58 1.58 1.57 1.57 20,081.2K
09:40 1.57 1.58 1.57 1.57 19,091.8K
09:45 1.57 1.57 1.57 1.57 13,586.9K
09:50 1.57 1.58 1.57 1.58 17,538.5K
09:55 1.58 1.59 1.58 1.58 30,698.2K
10:00 1.58 1.58 1.58 1.58 15,771.6K
10:05 1.58 1.58 1.58 1.58 13,402.5K
10:10 1.58 1.58 1.58 1.58 9,434.6K
10:15 1.58 1.58 1.57 1.58 8,988.5K
10:20 1.58 1.58 1.58 1.58 6,389.7K
10:25 1.58 1.58 1.58 1.58 3,352.7K
10:30 1.58 1.58 1.57 1.58 8,423.7K
10:35 1.58 1.58 1.58 1.58 3,228.9K
10:40 1.58 1.58 1.58 1.58 6,188.6K
10:45 1.58 1.58 1.58 1.58 4,503.7K
10:50 1.58 1.58 1.57 1.57 3,811.1K
10:55 1.58 1.58 1.57 1.57 6,044.2K
11:00 1.57 1.58 1.57 1.57 6,615.3K
11:05 1.57 1.57 1.57 1.57 2,481.1K
11:10 1.57 1.57 1.57 1.57 3,538.9K
11:15 1.57 1.57 1.57 1.57 6,211.5K
11:20 1.57 1.57 1.57 1.57 4,199.4K
11:25 1.57 1.57 1.57 1.57 1,778.7K
13:00 1.57 1.57 1.57 1.57 5,265.3K
13:05 1.57 1.57 1.57 1.57 2,016.8K
13:10 1.57 1.57 1.57 1.57 4,072.4K
13:15 1.57 1.57 1.57 1.57 3,828.9K
13:20 1.57 1.57 1.57 1.57 4,181.8K
13:25 1.57 1.57 1.57 1.57 2,397.2K
13:30 1.57 1.57 1.57 1.57 3,393.6K
13:35 1.57 1.57 1.57 1.57 1,200.7K
13:40 1.57 1.57 1.57 1.57 4,207.1K
13:45 1.57 1.57 1.57 1.57 3,023.6K
13:50 1.57 1.57 1.57 1.57 4,977.0K
13:55 1.57 1.57 1.57 1.57 1,390.8K
14:00 1.57 1.57 1.57 1.57 4,100.4K
14:05 1.57 1.57 1.57 1.57 3,188.7K
14:10 1.57 1.57 1.57 1.57 2,028.4K
14:15 1.57 1.58 1.57 1.57 14,994.1K
14:20 1.57 1.58 1.57 1.57 2,345.9K
14:25 1.57 1.58 1.57 1.58 4,527.3K
14:30 1.58 1.58 1.58 1.58 8,340.2K
14:35 1.58 1.58 1.57 1.58 6,621.1K
14:40 1.58 1.58 1.57 1.58 4,143.6K
14:45 1.58 1.58 1.58 1.58 9,102.6K
14:50 1.58 1.58 1.57 1.58 12,174.7K
14:55 1.58 1.58 1.58 1.58 3,705.9K
15:00 1.58 1.58 1.58 1.58 1,004.7K
15:40 1.58 1.58 1.58 1.58 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.55 1.56 1.53 1.55 435.6M
2025-09-25 1.57 1.59 1.57 1.58 349.6M
2025-09-24 1.56 1.58 1.56 1.57 299.1M
2025-09-23 1.60 1.60 1.55 1.57 314.7M
2025-09-22 1.58 1.61 1.58 1.60 299.4M
2025-09-19 1.61 1.62 1.56 1.57 309.4M
2025-09-18 1.60 1.63 1.58 1.59 467.0M
2025-09-17 1.60 1.61 1.57 1.60 286.1M
2025-09-16 1.66 1.68 1.60 1.62 624.6M
2025-09-15 1.63 1.67 1.62 1.65 436.0M
2025-09-12 1.64 1.65 1.62 1.63 519.0M
2025-09-11 1.56 1.63 1.50 1.63 828.8M
2025-09-10 1.69 1.71 1.65 1.66 466.7M
2025-09-09 1.67 1.71 1.65 1.69 498.9M
2025-09-08 1.69 1.72 1.65 1.68 595.6M
2025-09-05 1.62 1.70 1.60 1.70 726.6M
2025-09-04 1.68 1.68 1.59 1.62 732.0M
2025-09-03 1.67 1.69 1.65 1.66 673.3M
2025-09-02 1.66 1.69 1.63 1.65 558.9M
2025-09-01 1.61 1.66 1.58 1.65 590.1M
2025-08-29 1.55 1.61 1.54 1.61 517.5M
2025-08-28 1.57 1.58 1.51 1.55 433.6M
2025-08-27 1.67 1.67 1.57 1.57 416.3M
2025-08-26 1.66 1.68 1.64 1.64 406.2M
2025-08-25 1.68 1.69 1.65 1.66 461.7M
2025-08-22 1.65 1.66 1.64 1.66 452.6M
2025-08-21 1.62 1.64 1.61 1.63 415.6M
2025-08-20 1.64 1.66 1.59 1.62 575.0M
2025-08-19 1.69 1.70 1.64 1.65 572.2M
2025-08-18 1.65 1.70 1.65 1.69 508.3M
2025-08-15 1.60 1.65 1.60 1.64 541.9M
2025-08-14 1.60 1.62 1.58 1.60 529.9M
2025-08-13 1.53 1.59 1.53 1.59 567.1M
2025-08-12 1.54 1.55 1.52 1.53 479.4M
2025-08-11 1.55 1.55 1.50 1.53 576.8M
2025-08-08 1.53 1.55 1.52 1.53 605.1M
2025-08-07 1.60 1.61 1.54 1.55 787.5M
2025-08-06 1.60 1.62 1.58 1.60 696.0M
2025-08-05 1.55 1.58 1.54 1.58 634.8M
2025-08-04 1.53 1.54 1.49 1.54 558.3M
2025-08-01 1.57 1.61 1.54 1.55 717.7M
2025-07-31 1.58 1.62 1.56 1.57 1,014.4M
2025-07-30 1.62 1.67 1.56 1.57 1,020.9M
2025-07-29 1.55 1.62 1.55 1.62 803.3M
2025-07-28 1.50 1.55 1.50 1.55 528.9M
2025-07-25 1.50 1.53 1.49 1.49 657.4M
2025-07-24 1.47 1.50 1.47 1.50 537.5M
2025-07-23 1.48 1.51 1.46 1.47 668.0M
2025-07-22 1.47 1.52 1.47 1.48 683.5M
2025-07-21 1.49 1.50 1.45 1.48 648.1M
2025-07-18 1.49 1.49 1.47 1.49 683.6M
2025-07-17 1.41 1.49 1.41 1.48 784.0M
2025-07-16 1.39 1.41 1.39 1.41 554.2M
2025-07-15 1.35 1.39 1.34 1.38 553.9M
2025-07-14 1.32 1.35 1.30 1.35 472.4M
2025-07-11 1.30 1.32 1.30 1.32 535.9M
2025-07-10 1.31 1.32 1.29 1.30 490.2M
2025-07-09 1.28 1.31 1.27 1.30 612.0M
2025-07-08 1.29 1.31 1.28 1.28 449.6M
2025-07-07 1.31 1.32 1.28 1.29 442.4M
2025-07-04 1.29 1.32 1.28 1.31 814.8M
2025-07-03 1.25 1.30 1.25 1.30 670.8M
2025-07-02 1.28 1.30 1.24 1.24 525.8M
2025-07-01 1.24 1.29 1.24 1.28 318.1M
2025-06-30 1.22 1.24 1.21 1.24 590.2M
2025-06-27 1.24 1.24 1.22 1.22 748.7M
2025-06-26 1.26 1.26 1.23 1.23 460.2M
2025-06-25 1.28 1.29 1.26 1.27 602.2M
2025-06-24 1.25 1.27 1.22 1.26 652.4M
2025-06-23 1.19 1.24 1.18 1.24 719.7M
2025-06-20 1.20 1.21 1.18 1.19 460.0M
2025-06-19 1.24 1.25 1.18 1.19 755.3M
2025-06-18 1.22 1.24 1.21 1.23 474.5M
2025-06-17 1.30 1.31 1.22 1.22 761.8M
2025-06-16 1.30 1.33 1.27 1.29 678.4M
2025-06-13 1.34 1.36 1.28 1.30 987.0M
2025-06-12 1.27 1.34 1.26 1.33 976.4M
2025-06-11 1.28 1.30 1.26 1.27 660.9M
2025-06-10 1.23 1.29 1.23 1.27 1,051.7M
2025-06-09 1.19 1.24 1.17 1.23 686.4M
2025-06-06 1.15 1.18 1.14 1.18 571.5M
2025-06-05 1.18 1.19 1.13 1.15 623.8M
2025-06-04 1.14 1.19 1.14 1.17 632.7M
2025-06-03 1.11 1.13 1.10 1.13 492.9M
2025-05-30 1.12 1.13 1.11 1.11 481.6M
2025-05-29 1.06 1.11 1.06 1.11 526.7M
2025-05-28 1.08 1.08 1.06 1.06 305.8M
2025-05-27 1.04 1.08 1.04 1.07 426.4M
2025-05-26 1.08 1.08 1.04 1.04 307.3M
2025-05-23 1.07 1.09 1.06 1.06 565.2M
2025-05-22 1.07 1.07 1.05 1.05 433.4M
2025-05-21 1.04 1.08 1.04 1.07 311.7M
2025-05-20 1.02 1.05 1.02 1.05 366.2M
2025-05-19 0.99 1.00 0.98 1.00 391.9M
2025-05-16 0.97 1.00 0.97 0.99 380.0M
2025-05-15 0.97 0.98 0.96 0.97 194.2M
2025-05-14 0.96 0.98 0.96 0.97 165.9M
2025-05-13 0.97 0.97 0.96 0.96 280.1M
2025-05-12 0.99 0.99 0.94 0.95 256.7M
2025-05-09 0.98 1.00 0.98 0.99 240.0M
2025-05-08 0.98 0.99 0.98 0.98 219.9M
2025-05-07 1.03 1.03 0.98 0.98 173.4M
2025-05-06 1.05 1.06 1.02 1.02 137.8M
2025-04-30 1.03 1.04 1.01 1.02 173.9M
2025-04-29 1.03 1.04 1.02 1.02 150.7M
2025-04-28 1.01 1.03 0.99 1.02 182.2M
2025-04-25 1.06 1.07 1.04 1.04 203.3M
2025-04-24 1.05 1.06 1.03 1.04 411.7M
2025-04-23 1.02 1.04 1.02 1.03 290.1M
2025-04-22 0.95 1.02 0.95 1.00 359.2M
2025-04-21 0.93 1.00 0.93 0.96 87.2M
2025-04-18 0.93 0.96 0.93 0.94 12.4M
2025-04-17 0.94 0.95 0.93 0.93 70.8M
2025-04-16 0.96 0.96 0.92 0.94 94.9M
2025-04-15 0.98 0.99 0.96 0.97 203.2M
2025-04-14 0.95 1.00 0.94 0.98 157.1M
2025-04-11 0.89 0.94 0.89 0.93 139.0M
2025-04-10 0.89 0.94 0.89 0.89 104.9M
2025-04-09 0.80 0.87 0.79 0.85 83.0M
2025-04-08 0.88 0.88 0.83 0.85 112.3M
2025-04-07 0.99 0.99 0.93 0.93 8.3M
2025-04-03 1.01 1.06 1.01 1.03 389.5M