ICBCCS CSI SHS Internet ETF (159856)

159856
🏛️ China →
0.87
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 0.89 0.89 0.87 0.87 6.4M
2025-09-25 0.89 0.90 0.88 0.89 9.5M
2025-09-24 0.85 0.88 0.85 0.88 8.4M
2025-09-23 0.87 0.87 0.84 0.85 6.1M
2025-09-22 0.87 0.87 0.86 0.87 5.0M
2025-09-19 0.87 0.88 0.86 0.86 8.0M
2025-09-18 0.88 0.89 0.86 0.87 11.2M
2025-09-17 0.86 0.88 0.86 0.88 14.2M
2025-09-16 0.85 0.86 0.85 0.86 5.7M
2025-09-15 0.85 0.86 0.84 0.85 6.8M
2025-09-12 0.85 0.86 0.85 0.85 11.0M
2025-09-11 0.85 0.85 0.82 0.84 10.1M
2025-09-10 0.83 0.84 0.83 0.83 6.6M
2025-09-09 0.82 0.83 0.81 0.82 5.1M
2025-09-08 0.81 0.82 0.80 0.82 5.5M
2025-09-05 0.79 0.81 0.79 0.81 4.9M
2025-09-04 0.81 0.82 0.79 0.79 12.9M
2025-09-03 0.84 0.84 0.81 0.81 8.2M
2025-09-02 0.84 0.84 0.81 0.82 11.5M
2025-09-01 0.84 0.85 0.83 0.84 8.5M
2025-08-29 0.83 0.83 0.82 0.83 8.6M
2025-08-28 0.82 0.83 0.80 0.83 11.8M
2025-08-27 0.83 0.85 0.83 0.83 13.9M
2025-08-26 0.83 0.84 0.83 0.84 12.6M
2025-08-25 0.82 0.84 0.82 0.83 10.2M
2025-08-22 0.80 0.82 0.80 0.82 10.9M
2025-08-21 0.81 0.81 0.79 0.80 9.1M
2025-08-20 0.80 0.80 0.79 0.80 6.4M
2025-08-19 0.81 0.81 0.80 0.80 9.3M
2025-08-18 0.79 0.81 0.79 0.81 13.7M
2025-08-15 0.77 0.79 0.77 0.78 8.1M
2025-08-14 0.78 0.78 0.77 0.77 8.1M
2025-08-13 0.76 0.77 0.76 0.77 11.6M
2025-08-12 0.76 0.76 0.75 0.76 6.0M
2025-08-11 0.76 0.76 0.75 0.76 5.2M
2025-08-08 0.76 0.76 0.75 0.75 6.4M
2025-08-07 0.77 0.77 0.76 0.76 5.5M
2025-08-06 0.76 0.77 0.76 0.77 5.0M
2025-08-05 0.77 0.77 0.76 0.76 4.7M
2025-08-04 0.76 0.76 0.75 0.76 6.7M
2025-08-01 0.76 0.76 0.75 0.76 6.5M
2025-07-31 0.75 0.77 0.75 0.76 5.2M
2025-07-30 0.76 0.77 0.75 0.76 3.3M
2025-07-29 0.76 0.76 0.75 0.76 4.5M
2025-07-28 0.77 0.77 0.76 0.77 6.6M
2025-07-25 0.77 0.77 0.76 0.77 6.0M
2025-07-24 0.77 0.77 0.76 0.77 11.4M
2025-07-23 0.75 0.77 0.75 0.76 9.6M
2025-07-22 0.75 0.76 0.75 0.75 6.8M
2025-07-21 0.76 0.76 0.75 0.76 5.9M
2025-07-18 0.75 0.76 0.75 0.75 6.6M
2025-07-17 0.74 0.75 0.74 0.75 8.3M
2025-07-16 0.74 0.75 0.74 0.74 9.7M
2025-07-15 0.72 0.74 0.72 0.74 11.5M
2025-07-14 0.72 0.73 0.72 0.72 4.6M
2025-07-11 0.72 0.73 0.72 0.73 7.6M
2025-07-10 0.72 0.72 0.72 0.72 6.4M
2025-07-09 0.72 0.73 0.72 0.72 6.8M
2025-07-08 0.71 0.73 0.71 0.72 7.7M
2025-07-07 0.71 0.71 0.71 0.71 4.7M
2025-07-04 0.72 0.72 0.71 0.71 7.1M
2025-07-03 0.73 0.73 0.71 0.72 6.5M
2025-07-02 0.73 0.73 0.72 0.72 5.8M
2025-07-01 0.73 0.73 0.73 0.73 2.2M
2025-06-30 0.73 0.73 0.72 0.73 5.8M
2025-06-27 0.73 0.74 0.72 0.73 3.1M
2025-06-26 0.74 0.74 0.72 0.73 6.4M
2025-06-25 0.71 0.73 0.71 0.73 7.3M
2025-06-24 0.69 0.72 0.69 0.71 4.7M
2025-06-23 0.68 0.70 0.68 0.70 1.2M
2025-06-20 0.70 0.70 0.69 0.69 2.4M
2025-06-19 0.70 0.71 0.69 0.69 5.0M
2025-06-18 0.71 0.71 0.70 0.71 1.5M
2025-06-17 0.72 0.72 0.71 0.71 4.1M
2025-06-16 0.70 0.72 0.70 0.72 2.6M
2025-06-13 0.71 0.72 0.70 0.70 8.8M
2025-06-12 0.71 0.72 0.71 0.71 3.4M
2025-06-11 0.71 0.72 0.71 0.72 6.5M
2025-06-10 0.72 0.73 0.71 0.71 3.9M
2025-06-09 0.72 0.73 0.71 0.72 6.3M
2025-06-06 0.71 0.72 0.71 0.71 4.1M
2025-06-05 0.70 0.71 0.70 0.71 10.7M
2025-06-04 0.69 0.70 0.69 0.70 6.4M
2025-06-03 0.69 0.70 0.69 0.69 2.7M
2025-05-30 0.70 0.70 0.69 0.69 5.9M
2025-05-29 0.68 0.70 0.68 0.70 10.5M
2025-05-28 0.69 0.70 0.68 0.68 4.7M
2025-05-27 0.69 0.69 0.68 0.69 4.8M
2025-05-26 0.70 0.70 0.69 0.69 2.9M
2025-05-23 0.70 0.71 0.69 0.69 7.6M
2025-05-22 0.70 0.71 0.70 0.70 6.2M
2025-05-21 0.71 0.71 0.71 0.71 3.4M
2025-05-20 0.70 0.71 0.70 0.71 6.0M
2025-05-19 0.71 0.71 0.69 0.70 5.5M
2025-05-16 0.71 0.71 0.70 0.71 5.4M
2025-05-15 0.73 0.73 0.71 0.71 5.4M
2025-05-14 0.72 0.73 0.72 0.73 5.8M
2025-05-13 0.73 0.74 0.71 0.72 7.4M
2025-05-12 0.72 0.72 0.71 0.72 5.1M
2025-05-09 0.72 0.72 0.71 0.71 3.0M
2025-05-08 0.72 0.73 0.71 0.72 3.7M
2025-05-07 0.73 0.74 0.71 0.72 8.0M
2025-05-06 0.71 0.72 0.71 0.72 5.6M
2025-04-30 0.69 0.70 0.68 0.70 6.3M
2025-04-29 0.68 0.69 0.68 0.69 4.8M
2025-04-28 0.69 0.69 0.68 0.69 4.8M
2025-04-25 0.69 0.69 0.68 0.69 6.9M
2025-04-24 0.69 0.69 0.68 0.68 5.8M
2025-04-23 0.68 0.70 0.68 0.69 5.5M
2025-04-22 0.67 0.68 0.67 0.68 5.0M
2025-04-21 0.68 0.68 0.66 0.68 1.7M
2025-04-18 0.67 0.68 0.66 0.67 1.4M
2025-04-17 0.66 0.67 0.66 0.67 4.5M
2025-04-16 0.67 0.67 0.66 0.66 6.3M
2025-04-15 0.68 0.69 0.67 0.68 4.5M
2025-04-14 0.69 0.69 0.67 0.68 5.3M
2025-04-11 0.67 0.68 0.66 0.67 6.7M
2025-04-10 0.68 0.69 0.67 0.67 8.1M
2025-04-09 0.63 0.66 0.61 0.66 7.1M
2025-04-08 0.63 0.65 0.62 0.64 8.5M
2025-04-07 0.67 0.69 0.65 0.65 5.8M
2025-04-03 0.73 0.73 0.72 0.72 7.0M
2025-04-02 0.73 0.74 0.73 0.73 7.0M
2025-04-01 0.73 0.74 0.73 0.73 3.9M
2025-03-31 0.74 0.74 0.72 0.73 7.9M
2025-03-28 0.75 0.76 0.74 0.74 3.1M
2025-03-27 0.74 0.76 0.74 0.75 4.8M
2025-03-26 0.74 0.75 0.74 0.75 2.9M
2025-03-25 0.76 0.77 0.74 0.74 9.8M
2025-03-24 0.76 0.77 0.75 0.76 4.6M
2025-03-21 0.79 0.79 0.76 0.76 12.2M
2025-03-20 0.81 0.81 0.78 0.79 8.1M
2025-03-19 0.81 0.81 0.80 0.81 8.2M
2025-03-18 0.82 0.82 0.80 0.81 6.4M
2025-03-17 0.80 0.81 0.79 0.80 5.0M
2025-03-14 0.78 0.80 0.78 0.80 11.5M
2025-03-13 0.79 0.79 0.77 0.78 10.5M
2025-03-12 0.80 0.81 0.79 0.79 9.7M
2025-03-11 0.80 0.80 0.78 0.79 8.8M
2025-03-10 0.82 0.83 0.79 0.80 9.1M
2025-03-07 0.82 0.84 0.81 0.82 18.8M
2025-03-06 0.78 0.82 0.78 0.82 20.6M
2025-03-05 0.77 0.78 0.76 0.78 5.3M
2025-03-04 0.74 0.76 0.74 0.76 7.8M
2025-03-03 0.75 0.77 0.75 0.75 8.5M
2025-02-28 0.79 0.79 0.75 0.75 15.1M
2025-02-27 0.81 0.81 0.77 0.79 15.1M
2025-02-26 0.78 0.80 0.78 0.80 15.3M
2025-02-25 0.77 0.79 0.77 0.78 14.4M
2025-02-24 0.81 0.81 0.79 0.80 15.7M
2025-02-21 0.77 0.81 0.77 0.81 29.1M
2025-02-20 0.77 0.77 0.75 0.76 21.3M
2025-02-19 0.76 0.78 0.76 0.77 28.4M
2025-02-18 0.77 0.78 0.76 0.76 16.8M
2025-02-17 0.80 0.80 0.76 0.77 19.7M
2025-02-14 0.73 0.76 0.73 0.76 26.0M
2025-02-13 0.73 0.76 0.72 0.74 22.7M
2025-02-12 0.71 0.73 0.71 0.73 18.5M
2025-02-11 0.72 0.72 0.71 0.71 19.2M
2025-02-10 0.70 0.72 0.70 0.72 26.5M
2025-02-07 0.67 0.71 0.67 0.70 32.4M
2025-02-06 0.67 0.68 0.66 0.68 19.4M
2025-02-05 0.65 0.67 0.64 0.67 28.2M
2025-01-27 0.63 0.64 0.63 0.63 7.2M
2025-01-24 0.61 0.63 0.61 0.63 9.1M
2025-01-23 0.62 0.63 0.61 0.61 8.7M
2025-01-22 0.61 0.62 0.61 0.61 4.1M
2025-01-21 0.62 0.62 0.61 0.62 8.8M
2025-01-20 0.61 0.62 0.61 0.62 10.0M
2025-01-17 0.61 0.61 0.60 0.61 7.0M
2025-01-16 0.60 0.62 0.60 0.61 10.0M
2025-01-15 0.61 0.61 0.60 0.60 9.8M
2025-01-14 0.58 0.61 0.58 0.61 12.9M
2025-01-13 0.58 0.58 0.57 0.58 7.5M
2025-01-10 0.59 0.60 0.58 0.58 6.8M
2025-01-09 0.58 0.60 0.58 0.59 20.3M
2025-01-08 0.60 0.60 0.58 0.59 16.9M
2025-01-07 0.61 0.61 0.59 0.60 9.9M
2025-01-06 0.60 0.61 0.60 0.60 5.0M
2025-01-03 0.61 0.62 0.60 0.61 11.3M
2025-01-02 0.62 0.64 0.61 0.62 14.6M