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
2023-12-29 0.60 0.61 0.60 0.60 14.0M
2023-12-28 0.58 0.60 0.58 0.60 15.0M
2023-12-27 0.58 0.59 0.58 0.58 13.6M
2023-12-26 0.59 0.59 0.57 0.58 16.2M
2023-12-25 0.59 0.59 0.59 0.59 14.3M
2023-12-22 0.60 0.60 0.58 0.59 18.4M
2023-12-21 0.59 0.59 0.58 0.59 17.4M
2023-12-20 0.60 0.60 0.59 0.59 18.0M
2023-12-19 0.59 0.60 0.59 0.60 14.9M
2023-12-18 0.60 0.60 0.59 0.59 15.2M
2023-12-15 0.60 0.61 0.60 0.60 21.3M
2023-12-14 0.61 0.61 0.60 0.60 18.7M
2023-12-13 0.61 0.61 0.61 0.61 21.3M
2023-12-12 0.61 0.61 0.61 0.61 15.7M
2023-12-11 0.60 0.62 0.60 0.61 20.8M
2023-12-08 0.59 0.60 0.59 0.60 17.1M
2023-12-07 0.59 0.59 0.59 0.59 14.7M
2023-12-06 0.60 0.60 0.59 0.59 19.8M
2023-12-05 0.61 0.61 0.59 0.59 15.6M
2023-12-04 0.62 0.62 0.61 0.61 14.4M
2023-12-01 0.61 0.61 0.60 0.61 11.9M
2023-11-30 0.61 0.61 0.61 0.61 13.1M
2023-11-29 0.61 0.61 0.61 0.61 9.6M
2023-11-28 0.61 0.61 0.61 0.61 10.0M
2023-11-27 0.61 0.61 0.61 0.61 12.9M
2023-11-24 0.62 0.62 0.61 0.61 14.3M
2023-11-23 0.61 0.62 0.61 0.62 16.8M
2023-11-22 0.62 0.62 0.61 0.61 11.5M
2023-11-21 0.63 0.63 0.62 0.62 16.6M
2023-11-20 0.63 0.63 0.62 0.63 12.6M
2023-11-17 0.63 0.63 0.62 0.63 11.5M
2023-11-16 0.63 0.63 0.63 0.63 15.0M
2023-11-15 0.64 0.64 0.63 0.64 10.4M
2023-11-14 0.63 0.64 0.63 0.63 15.0M
2023-11-13 0.63 0.63 0.63 0.63 14.5M
2023-11-10 0.63 0.63 0.63 0.63 18.2M
2023-11-09 0.64 0.64 0.63 0.63 18.2M
2023-11-08 0.63 0.64 0.63 0.64 19.6M
2023-11-07 0.63 0.64 0.63 0.63 18.7M
2023-11-06 0.62 0.64 0.62 0.63 16.0M
2023-11-03 0.61 0.62 0.61 0.62 12.9M
2023-11-02 0.62 0.62 0.61 0.61 12.7M
2023-11-01 0.62 0.62 0.61 0.61 12.0M
2023-10-31 0.62 0.62 0.61 0.62 13.3M
2023-10-30 0.60 0.62 0.60 0.62 23.3M
2023-10-27 0.59 0.60 0.58 0.60 17.4M
2023-10-26 0.58 0.59 0.58 0.59 11.9M
2023-10-25 0.59 0.59 0.59 0.59 11.2M
2023-10-24 0.59 0.59 0.58 0.59 17.2M
2023-10-23 0.59 0.59 0.58 0.59 19.0M
2023-10-20 0.60 0.60 0.59 0.59 16.1M
2023-10-19 0.61 0.61 0.60 0.60 20.1M
2023-10-18 0.61 0.61 0.60 0.61 13.1M
2023-10-17 0.61 0.62 0.61 0.61 17.3M
2023-10-16 0.62 0.62 0.61 0.61 15.9M
2023-10-13 0.62 0.63 0.62 0.62 11.1M
2023-10-12 0.63 0.63 0.62 0.63 12.6M
2023-10-11 0.62 0.63 0.62 0.63 19.9M
2023-10-10 0.62 0.62 0.62 0.62 12.2M
2023-10-09 0.61 0.62 0.61 0.62 18.9M
2023-09-28 0.61 0.62 0.61 0.61 15.1M
2023-09-27 0.61 0.62 0.61 0.61 16.5M
2023-09-26 0.61 0.62 0.61 0.61 9.6M
2023-09-25 0.61 0.62 0.61 0.61 10.4M
2023-09-22 0.60 0.61 0.60 0.61 18.6M
2023-09-21 0.60 0.60 0.60 0.60 15.4M
2023-09-20 0.60 0.60 0.60 0.60 16.0M
2023-09-19 0.61 0.61 0.60 0.60 17.8M
2023-09-18 0.60 0.61 0.60 0.61 15.7M
2023-09-15 0.60 0.61 0.60 0.61 17.8M
2023-09-14 0.61 0.61 0.60 0.60 14.7M
2023-09-13 0.62 0.62 0.60 0.61 19.8M
2023-09-12 0.62 0.62 0.62 0.62 8.4M
2023-09-11 0.61 0.63 0.61 0.62 16.9M
2023-09-08 0.61 0.61 0.60 0.61 13.1M
2023-09-07 0.62 0.62 0.61 0.61 16.4M
2023-09-06 0.62 0.63 0.62 0.63 21.3M
2023-09-05 0.63 0.63 0.62 0.63 12.7M
2023-09-04 0.63 0.63 0.63 0.63 13.0M
2023-09-01 0.63 0.64 0.62 0.63 11.2M
2023-08-31 0.63 0.64 0.63 0.63 18.1M
2023-08-30 0.63 0.64 0.63 0.63 21.5M
2023-08-29 0.61 0.62 0.61 0.62 20.0M
2023-08-28 0.62 0.63 0.61 0.61 12.6M
2023-08-25 0.60 0.60 0.59 0.60 14.4M
2023-08-24 0.61 0.62 0.60 0.61 21.3M
2023-08-23 0.61 0.61 0.60 0.60 23.5M
2023-08-22 0.61 0.62 0.60 0.62 24.3M
2023-08-21 0.61 0.62 0.61 0.61 14.0M
2023-08-18 0.62 0.62 0.61 0.61 19.1M
2023-08-17 0.62 0.63 0.62 0.62 16.7M
2023-08-16 0.63 0.63 0.62 0.62 15.2M
2023-08-15 0.64 0.64 0.62 0.63 17.6M
2023-08-14 0.64 0.64 0.63 0.64 19.8M
2023-08-11 0.65 0.65 0.64 0.64 21.6M
2023-08-10 0.65 0.65 0.65 0.65 20.4M
2023-08-09 0.66 0.66 0.65 0.65 18.3M
2023-08-08 0.66 0.66 0.66 0.66 12.9M
2023-08-07 0.67 0.67 0.66 0.66 18.9M
2023-08-04 0.67 0.67 0.67 0.67 17.2M
2023-08-03 0.66 0.67 0.66 0.67 22.2M
2023-08-02 0.67 0.67 0.66 0.67 14.6M
2023-08-01 0.67 0.67 0.66 0.67 17.9M
2023-07-31 0.67 0.68 0.66 0.67 22.9M
2023-07-28 0.65 0.67 0.65 0.67 22.0M
2023-07-27 0.67 0.67 0.65 0.66 22.7M
2023-07-26 0.66 0.67 0.66 0.66 17.4M
2023-07-25 0.66 0.67 0.66 0.67 19.7M
2023-07-24 0.65 0.66 0.65 0.66 20.4M
2023-07-21 0.66 0.66 0.65 0.65 17.6M
2023-07-20 0.67 0.68 0.66 0.66 26.9M
2023-07-19 0.68 0.68 0.67 0.67 17.2M
2023-07-18 0.68 0.69 0.68 0.68 18.0M
2023-07-17 0.69 0.69 0.68 0.68 15.3M
2023-07-14 0.68 0.69 0.68 0.69 15.4M
2023-07-13 0.67 0.68 0.67 0.68 26.2M
2023-07-12 0.69 0.69 0.67 0.67 16.5M
2023-07-11 0.67 0.69 0.67 0.68 23.6M
2023-07-10 0.68 0.68 0.67 0.67 12.0M
2023-07-07 0.68 0.68 0.67 0.68 16.3M
2023-07-06 0.68 0.69 0.68 0.68 20.5M
2023-07-05 0.69 0.70 0.68 0.69 22.6M
2023-07-04 0.68 0.70 0.68 0.69 25.1M
2023-07-03 0.69 0.69 0.68 0.68 25.0M
2023-06-30 0.68 0.69 0.68 0.68 22.5M
2023-06-29 0.67 0.68 0.67 0.68 24.8M
2023-06-28 0.68 0.68 0.66 0.67 23.6M
2023-06-27 0.68 0.68 0.67 0.68 24.2M
2023-06-26 0.69 0.69 0.67 0.68 26.3M
2023-06-21 0.72 0.72 0.69 0.69 26.8M
2023-06-20 0.71 0.72 0.70 0.72 42.9M
2023-06-19 0.70 0.71 0.70 0.71 32.7M
2023-06-16 0.68 0.70 0.68 0.70 28.2M
2023-06-15 0.68 0.69 0.68 0.68 31.7M
2023-06-14 0.68 0.68 0.67 0.68 30.5M
2023-06-13 0.65 0.68 0.65 0.68 34.3M
2023-06-12 0.66 0.66 0.65 0.66 31.0M
2023-06-09 0.64 0.66 0.64 0.66 31.1M
2023-06-08 0.65 0.65 0.64 0.65 30.8M
2023-06-07 0.65 0.66 0.65 0.65 29.0M
2023-06-06 0.67 0.67 0.65 0.65 31.1M
2023-06-05 0.67 0.68 0.67 0.67 28.9M
2023-06-02 0.67 0.67 0.67 0.67 16.6M
2023-06-01 0.66 0.67 0.65 0.67 35.9M
2023-05-31 0.66 0.66 0.65 0.66 28.3M
2023-05-30 0.65 0.66 0.64 0.66 29.7M
2023-05-29 0.66 0.66 0.65 0.65 25.8M
2023-05-26 0.65 0.65 0.65 0.65 25.1M
2023-05-25 0.64 0.65 0.64 0.65 25.4M
2023-05-24 0.64 0.65 0.64 0.64 26.9M
2023-05-23 0.65 0.65 0.65 0.65 19.6M
2023-05-22 0.66 0.66 0.65 0.65 26.4M
2023-05-19 0.65 0.66 0.65 0.66 27.9M
2023-05-18 0.65 0.66 0.65 0.65 28.3M
2023-05-17 0.65 0.65 0.64 0.65 13.5M
2023-05-16 0.65 0.65 0.64 0.64 21.8M
2023-05-15 0.64 0.65 0.63 0.65 23.2M
2023-05-12 0.65 0.65 0.64 0.64 23.2M
2023-05-11 0.65 0.65 0.64 0.64 19.0M
2023-05-10 0.65 0.65 0.64 0.65 21.2M
2023-05-09 0.66 0.66 0.65 0.65 20.9M
2023-05-08 0.66 0.66 0.65 0.65 22.8M
2023-05-05 0.66 0.66 0.65 0.65 19.0M
2023-05-04 0.68 0.68 0.65 0.66 23.9M
2023-04-28 0.66 0.67 0.66 0.67 26.6M
2023-04-27 0.67 0.67 0.65 0.66 33.8M
2023-04-26 0.68 0.68 0.66 0.66 35.5M
2023-04-25 0.69 0.69 0.67 0.68 24.8M
2023-04-24 0.70 0.70 0.69 0.69 18.2M
2023-04-21 0.73 0.73 0.69 0.69 37.2M
2023-04-20 0.71 0.73 0.71 0.73 27.3M
2023-04-19 0.71 0.73 0.71 0.71 23.3M
2023-04-18 0.72 0.72 0.71 0.72 30.4M
2023-04-17 0.72 0.73 0.72 0.72 18.2M
2023-04-14 0.72 0.73 0.70 0.72 28.1M
2023-04-13 0.73 0.73 0.71 0.71 27.2M
2023-04-12 0.72 0.73 0.72 0.73 26.5M
2023-04-11 0.72 0.72 0.71 0.72 26.7M
2023-04-10 0.74 0.75 0.71 0.72 33.4M
2023-04-07 0.73 0.74 0.72 0.74 40.0M
2023-04-06 0.71 0.73 0.71 0.72 50.4M
2023-04-04 0.71 0.72 0.71 0.72 46.1M
2023-04-03 0.70 0.72 0.70 0.71 31.0M
2023-03-31 0.68 0.70 0.68 0.69 28.3M
2023-03-30 0.68 0.69 0.68 0.68 25.0M
2023-03-29 0.68 0.69 0.67 0.68 24.6M
2023-03-28 0.69 0.69 0.67 0.68 28.7M
2023-03-27 0.69 0.70 0.68 0.69 28.4M
2023-03-24 0.69 0.69 0.68 0.69 31.5M
2023-03-23 0.66 0.69 0.66 0.69 34.4M
2023-03-22 0.65 0.66 0.65 0.66 32.1M
2023-03-21 0.64 0.65 0.64 0.65 24.6M
2023-03-20 0.64 0.65 0.64 0.64 27.0M
2023-03-17 0.63 0.65 0.63 0.64 29.4M
2023-03-16 0.64 0.64 0.63 0.63 23.4M
2023-03-15 0.65 0.65 0.64 0.64 20.2M
2023-03-14 0.64 0.65 0.63 0.64 22.3M
2023-03-13 0.64 0.64 0.63 0.64 25.1M
2023-03-10 0.64 0.64 0.63 0.64 20.6M
2023-03-09 0.64 0.65 0.64 0.64 28.7M
2023-03-08 0.63 0.64 0.63 0.64 21.2M
2023-03-07 0.65 0.65 0.63 0.64 20.3M
2023-03-06 0.65 0.66 0.65 0.65 17.6M
2023-03-03 0.65 0.66 0.65 0.65 18.6M
2023-03-02 0.65 0.66 0.65 0.65 26.4M
2023-03-01 0.64 0.65 0.64 0.65 36.8M
2023-02-28 0.64 0.65 0.63 0.64 33.2M
2023-02-27 0.64 0.64 0.63 0.64 18.8M
2023-02-24 0.64 0.65 0.64 0.64 15.9M
2023-02-23 0.65 0.65 0.64 0.64 18.7M
2023-02-22 0.65 0.65 0.65 0.65 22.5M
2023-02-21 0.66 0.66 0.65 0.65 23.4M
2023-02-20 0.64 0.66 0.64 0.66 24.8M
2023-02-17 0.66 0.66 0.64 0.64 28.0M
2023-02-16 0.67 0.68 0.66 0.66 26.1M
2023-02-15 0.66 0.68 0.66 0.67 20.5M
2023-02-14 0.67 0.67 0.66 0.67 16.4M
2023-02-13 0.66 0.67 0.66 0.67 23.2M
2023-02-10 0.67 0.67 0.66 0.66 17.3M
2023-02-09 0.65 0.67 0.65 0.67 29.8M
2023-02-08 0.65 0.66 0.65 0.65 24.7M
2023-02-07 0.66 0.66 0.65 0.65 20.8M
2023-02-06 0.66 0.66 0.65 0.65 35.2M
2023-02-03 0.66 0.66 0.65 0.66 34.2M
2023-02-02 0.66 0.67 0.66 0.66 30.0M
2023-02-01 0.65 0.66 0.65 0.66 25.6M
2023-01-31 0.66 0.66 0.64 0.65 35.3M
2023-01-30 0.67 0.67 0.66 0.66 24.7M
2023-01-20 0.65 0.66 0.65 0.66 29.6M
2023-01-19 0.63 0.65 0.63 0.65 30.8M
2023-01-18 0.64 0.64 0.63 0.64 21.6M
2023-01-17 0.64 0.64 0.64 0.64 22.7M
2023-01-16 0.61 0.64 0.61 0.64 41.3M
2023-01-13 0.61 0.61 0.61 0.61 21.1M
2023-01-12 0.61 0.61 0.61 0.61 19.9M
2023-01-11 0.61 0.62 0.61 0.61 32.5M
2023-01-10 0.61 0.62 0.61 0.61 30.0M
2023-01-09 0.61 0.61 0.61 0.61 27.2M
2023-01-06 0.61 0.61 0.61 0.61 29.4M
2023-01-05 0.60 0.61 0.60 0.61 26.7M
2023-01-04 0.61 0.61 0.60 0.60 44.4M
2023-01-03 0.60 0.61 0.59 0.61 52.2M