ICBCCS CSI Brand Name Drug Industry ETF (516060)

516060
🏛️ China →
0.65
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
2022-12-30 0.64 0.65 0.64 0.64 9.8M
2022-12-29 0.63 0.65 0.63 0.64 11.6M
2022-12-28 0.62 0.63 0.62 0.63 9.8M
2022-12-27 0.62 0.63 0.61 0.62 9.9M
2022-12-26 0.62 0.62 0.62 0.62 9.7M
2022-12-23 0.61 0.62 0.61 0.62 9.9M
2022-12-22 0.61 0.63 0.61 0.62 13.2M
2022-12-21 0.61 0.62 0.61 0.61 8.7M
2022-12-20 0.62 0.62 0.61 0.61 12.0M
2022-12-19 0.65 0.66 0.62 0.62 15.7M
2022-12-16 0.64 0.64 0.63 0.64 11.1M
2022-12-15 0.64 0.64 0.63 0.63 10.6M
2022-12-14 0.64 0.65 0.64 0.64 9.2M
2022-12-13 0.64 0.65 0.63 0.64 9.4M
2022-12-12 0.65 0.65 0.64 0.65 10.8M
2022-12-09 0.65 0.65 0.64 0.64 10.7M
2022-12-08 0.65 0.65 0.64 0.64 8.6M
2022-12-07 0.64 0.65 0.63 0.64 10.0M
2022-12-06 0.64 0.65 0.64 0.64 9.9M
2022-12-05 0.65 0.65 0.64 0.64 10.9M
2022-12-02 0.65 0.65 0.64 0.64 10.2M
2022-12-01 0.65 0.65 0.64 0.65 14.1M
2022-11-30 0.65 0.65 0.64 0.64 10.9M
2022-11-29 0.64 0.65 0.64 0.65 12.4M
2022-11-28 0.65 0.65 0.63 0.64 9.2M
2022-11-25 0.65 0.65 0.63 0.64 11.4M
2022-11-24 0.65 0.65 0.64 0.65 12.8M
2022-11-23 0.66 0.66 0.64 0.65 12.7M
2022-11-22 0.68 0.69 0.66 0.66 14.1M
2022-11-21 0.69 0.69 0.67 0.68 11.7M
2022-11-18 0.68 0.69 0.67 0.69 15.7M
2022-11-17 0.67 0.68 0.66 0.67 13.1M
2022-11-16 0.67 0.69 0.67 0.68 12.0M
2022-11-15 0.67 0.67 0.66 0.67 15.7M
2022-11-14 0.65 0.67 0.65 0.67 12.6M
2022-11-11 0.65 0.68 0.65 0.65 17.3M
2022-11-10 0.66 0.66 0.65 0.65 6.6M
2022-11-09 0.66 0.66 0.65 0.66 6.5M
2022-11-08 0.67 0.67 0.65 0.66 7.6M
2022-11-07 0.66 0.67 0.66 0.67 4.5M
2022-11-04 0.64 0.67 0.64 0.66 7.5M
2022-11-03 0.64 0.66 0.64 0.65 10.5M
2022-11-02 0.64 0.67 0.64 0.65 19.5M
2022-11-01 0.62 0.64 0.61 0.64 19.0M
2022-10-31 0.61 0.62 0.60 0.61 9.0M
2022-10-28 0.63 0.64 0.62 0.62 17.6M
2022-10-27 0.64 0.64 0.62 0.63 13.7M
2022-10-26 0.61 0.64 0.61 0.64 16.6M
2022-10-25 0.60 0.61 0.59 0.60 15.2M
2022-10-24 0.63 0.64 0.61 0.61 13.8M
2022-10-21 0.64 0.64 0.62 0.63 15.4M
2022-10-20 0.63 0.64 0.62 0.63 15.1M
2022-10-19 0.64 0.64 0.63 0.63 15.8M
2022-10-18 0.64 0.65 0.62 0.64 20.4M
2022-10-17 0.62 0.65 0.62 0.63 17.7M
2022-10-14 0.58 0.63 0.58 0.62 22.8M
2022-10-13 0.56 0.59 0.56 0.58 18.4M
2022-10-12 0.55 0.56 0.54 0.56 15.9M
2022-10-11 0.56 0.56 0.55 0.56 15.2M
2022-10-10 0.58 0.58 0.56 0.56 13.6M
2022-09-30 0.58 0.59 0.58 0.58 12.1M
2022-09-29 0.58 0.60 0.58 0.58 14.7M
2022-09-28 0.58 0.58 0.57 0.57 14.8M
2022-09-27 0.56 0.58 0.55 0.58 15.2M
2022-09-26 0.56 0.56 0.54 0.56 14.6M
2022-09-23 0.56 0.57 0.56 0.56 10.2M
2022-09-22 0.57 0.57 0.56 0.56 11.7M
2022-09-21 0.59 0.59 0.57 0.57 11.0M
2022-09-20 0.59 0.59 0.58 0.58 11.1M
2022-09-19 0.59 0.59 0.58 0.58 14.3M
2022-09-16 0.61 0.61 0.59 0.59 13.6M
2022-09-15 0.61 0.62 0.60 0.61 14.3M
2022-09-14 0.61 0.61 0.60 0.61 11.8M
2022-09-13 0.63 0.63 0.61 0.61 17.6M
2022-09-09 0.62 0.63 0.62 0.63 11.5M
2022-09-08 0.62 0.62 0.61 0.62 15.8M
2022-09-07 0.62 0.62 0.62 0.62 13.2M
2022-09-06 0.62 0.63 0.62 0.62 11.4M
2022-09-05 0.64 0.64 0.62 0.62 16.7M
2022-09-02 0.64 0.65 0.63 0.64 13.5M
2022-09-01 0.64 0.65 0.64 0.64 15.4M
2022-08-31 0.63 0.65 0.63 0.64 17.7M
2022-08-30 0.64 0.64 0.63 0.63 10.9M
2022-08-29 0.64 0.64 0.63 0.64 15.2M
2022-08-26 0.64 0.65 0.64 0.64 11.2M
2022-08-25 0.63 0.64 0.63 0.64 11.4M
2022-08-24 0.64 0.65 0.64 0.64 14.0M
2022-08-23 0.66 0.66 0.64 0.65 13.6M
2022-08-22 0.66 0.66 0.64 0.66 14.5M
2022-08-19 0.66 0.66 0.65 0.66 9.5M
2022-08-18 0.67 0.67 0.66 0.66 14.2M
2022-08-17 0.67 0.68 0.67 0.67 10.9M
2022-08-16 0.68 0.68 0.67 0.67 11.5M
2022-08-15 0.69 0.69 0.68 0.68 15.2M
2022-08-12 0.68 0.69 0.68 0.69 11.7M
2022-08-11 0.67 0.69 0.67 0.69 13.4M
2022-08-10 0.68 0.68 0.66 0.67 13.5M
2022-08-09 0.69 0.69 0.67 0.68 11.8M
2022-08-08 0.69 0.69 0.68 0.68 8.8M
2022-08-05 0.68 0.69 0.68 0.69 12.1M
2022-08-04 0.66 0.67 0.66 0.67 12.1M
2022-08-03 0.65 0.66 0.65 0.65 12.5M
2022-08-02 0.67 0.67 0.64 0.65 8.0M
2022-08-01 0.66 0.67 0.66 0.67 9.5M
2022-07-29 0.68 0.68 0.66 0.67 13.1M