ICBCCS CSI Technology Top ETF (516050)

516050
🏛️ China →
1.07
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 0.60 0.60 0.60 0.60 21.6M
2022-12-29 0.59 0.60 0.59 0.60 22.5M
2022-12-28 0.60 0.60 0.59 0.59 31.9M
2022-12-27 0.59 0.60 0.59 0.60 28.8M
2022-12-26 0.58 0.59 0.58 0.59 24.8M
2022-12-23 0.58 0.59 0.58 0.58 27.0M
2022-12-22 0.59 0.59 0.58 0.59 36.1M
2022-12-21 0.59 0.59 0.58 0.58 36.7M
2022-12-20 0.59 0.60 0.58 0.59 36.1M
2022-12-19 0.60 0.61 0.59 0.59 28.8M
2022-12-16 0.61 0.61 0.60 0.61 32.8M
2022-12-15 0.60 0.62 0.60 0.61 39.0M
2022-12-14 0.62 0.62 0.61 0.61 37.3M
2022-12-13 0.62 0.62 0.61 0.61 30.4M
2022-12-12 0.61 0.62 0.61 0.62 37.5M
2022-12-09 0.61 0.61 0.61 0.61 33.1M
2022-12-08 0.61 0.62 0.61 0.61 28.7M
2022-12-07 0.62 0.62 0.62 0.62 30.1M
2022-12-06 0.61 0.63 0.61 0.62 34.4M
2022-12-05 0.61 0.62 0.61 0.62 30.6M
2022-12-02 0.62 0.62 0.61 0.61 36.3M
2022-12-01 0.61 0.62 0.61 0.62 31.1M
2022-11-30 0.61 0.61 0.60 0.61 26.7M
2022-11-29 0.60 0.61 0.60 0.61 38.0M
2022-11-28 0.60 0.60 0.59 0.60 33.1M
2022-11-25 0.61 0.61 0.60 0.61 33.3M
2022-11-24 0.62 0.62 0.61 0.61 31.6M
2022-11-23 0.62 0.62 0.61 0.61 31.1M
2022-11-22 0.62 0.63 0.62 0.62 43.6M
2022-11-21 0.63 0.63 0.62 0.63 36.0M
2022-11-18 0.64 0.64 0.63 0.63 41.9M
2022-11-17 0.63 0.64 0.62 0.64 42.2M
2022-11-16 0.63 0.64 0.63 0.63 31.1M
2022-11-15 0.62 0.63 0.61 0.63 46.0M
2022-11-14 0.61 0.61 0.60 0.61 30.4M
2022-11-11 0.61 0.61 0.60 0.60 37.6M
2022-11-10 0.60 0.61 0.59 0.60 32.4M
2022-11-09 0.61 0.61 0.61 0.61 23.3M
2022-11-08 0.62 0.62 0.61 0.61 23.3M
2022-11-07 0.62 0.62 0.61 0.62 20.7M
2022-11-04 0.61 0.62 0.61 0.62 36.7M
2022-11-03 0.61 0.61 0.60 0.61 35.1M
2022-11-02 0.61 0.61 0.60 0.61 35.3M
2022-11-01 0.59 0.60 0.59 0.60 47.9M
2022-10-31 0.58 0.60 0.58 0.59 51.8M
2022-10-28 0.60 0.60 0.58 0.58 38.7M
2022-10-27 0.59 0.60 0.59 0.60 41.2M
2022-10-26 0.57 0.60 0.57 0.59 34.1M
2022-10-25 0.59 0.59 0.57 0.57 33.1M
2022-10-24 0.60 0.60 0.58 0.59 41.0M
2022-10-21 0.60 0.60 0.58 0.59 35.9M
2022-10-20 0.58 0.60 0.58 0.59 33.9M
2022-10-19 0.59 0.59 0.58 0.58 32.4M
2022-10-18 0.59 0.60 0.59 0.59 29.3M
2022-10-17 0.58 0.59 0.58 0.59 36.1M
2022-10-14 0.56 0.59 0.56 0.58 38.7M
2022-10-13 0.55 0.57 0.55 0.56 28.2M
2022-10-12 0.54 0.56 0.53 0.56 40.5M
2022-10-11 0.55 0.55 0.54 0.54 23.5M
2022-10-10 0.57 0.57 0.54 0.55 32.8M
2022-09-30 0.57 0.57 0.57 0.57 34.0M
2022-09-29 0.58 0.58 0.57 0.57 35.5M
2022-09-28 0.58 0.58 0.57 0.57 35.8M
2022-09-27 0.57 0.58 0.57 0.58 36.5M
2022-09-26 0.57 0.57 0.56 0.56 33.0M
2022-09-23 0.57 0.58 0.56 0.57 41.7M
2022-09-22 0.58 0.59 0.58 0.58 25.9M
2022-09-21 0.59 0.59 0.58 0.59 39.4M
2022-09-20 0.60 0.60 0.59 0.59 34.9M
2022-09-19 0.61 0.61 0.59 0.60 34.8M
2022-09-16 0.61 0.62 0.60 0.61 37.2M
2022-09-15 0.62 0.62 0.61 0.61 35.4M
2022-09-14 0.62 0.62 0.61 0.62 36.5M
2022-09-13 0.63 0.63 0.62 0.62 31.6M
2022-09-09 0.62 0.62 0.61 0.62 40.0M
2022-09-08 0.62 0.62 0.62 0.62 40.5M
2022-09-07 0.62 0.63 0.62 0.62 32.6M
2022-09-06 0.62 0.62 0.61 0.62 38.8M
2022-09-05 0.62 0.62 0.61 0.62 35.5M
2022-09-02 0.62 0.63 0.62 0.62 37.6M
2022-09-01 0.62 0.63 0.62 0.62 36.6M
2022-08-31 0.62 0.63 0.62 0.62 35.4M
2022-08-30 0.62 0.63 0.62 0.62 40.0M
2022-08-29 0.63 0.63 0.62 0.63 35.8M
2022-08-26 0.63 0.64 0.63 0.63 33.8M
2022-08-25 0.63 0.63 0.62 0.63 37.6M
2022-08-24 0.65 0.65 0.63 0.63 37.6M
2022-08-23 0.65 0.66 0.65 0.65 31.4M
2022-08-22 0.65 0.66 0.64 0.65 27.4M
2022-08-19 0.66 0.67 0.65 0.65 34.0M
2022-08-18 0.66 0.67 0.66 0.66 33.0M
2022-08-17 0.66 0.67 0.65 0.67 45.5M
2022-08-16 0.67 0.67 0.66 0.66 32.5M
2022-08-15 0.67 0.68 0.66 0.67 34.4M
2022-08-12 0.68 0.68 0.67 0.67 26.8M
2022-08-11 0.67 0.68 0.67 0.68 42.2M
2022-08-10 0.67 0.68 0.66 0.66 29.0M
2022-08-09 0.67 0.67 0.66 0.67 36.1M
2022-08-08 0.68 0.68 0.67 0.67 35.9M
2022-08-05 0.65 0.68 0.65 0.68 38.7M
2022-08-04 0.64 0.65 0.64 0.65 31.7M
2022-08-03 0.63 0.65 0.63 0.64 34.3M
2022-08-02 0.64 0.64 0.63 0.63 34.3M
2022-08-01 0.63 0.65 0.63 0.64 34.1M
2022-07-29 0.65 0.65 0.63 0.64 34.4M