ICBCCS Gold ETF (518660)

518660
🏛️ China →
8.16
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 4.64 4.65 4.62 4.65 3.1M
2023-12-28 4.68 4.68 4.66 4.67 1.0M
2023-12-27 4.65 4.66 4.65 4.66 0.7M
2023-12-26 4.64 4.64 4.64 4.64 0.4M
2023-12-25 4.70 4.70 4.63 4.64 0.6M
2023-12-22 4.63 4.64 4.63 4.63 0.9M
2023-12-21 4.61 4.61 4.59 4.60 0.9M
2023-12-20 4.59 4.60 4.59 4.60 1.0M
2023-12-19 4.58 4.59 4.58 4.59 0.6M
2023-12-18 4.59 4.59 4.57 4.58 0.7M
2023-12-15 4.60 4.60 4.58 4.58 0.7M
2023-12-14 4.58 4.63 4.58 4.60 0.8M
2023-12-13 4.53 4.54 4.52 4.52 0.6M
2023-12-12 4.53 4.53 4.52 4.53 2.4M
2023-12-11 4.53 4.55 4.53 4.55 1.2M
2023-12-08 4.58 4.59 4.58 4.59 0.6M
2023-12-07 4.58 4.58 4.57 4.58 1.7M
2023-12-06 4.58 4.58 4.56 4.57 1.7M
2023-12-05 4.58 4.58 4.57 4.58 1.6M
2023-12-04 4.64 4.67 4.64 4.64 3.2M
2023-12-01 4.59 4.60 4.58 4.59 1.5M
2023-11-30 4.59 4.60 4.59 4.59 0.5M
2023-11-29 4.58 4.60 4.58 4.59 2.1M
2023-11-28 4.56 4.56 4.54 4.56 0.7M
2023-11-27 4.51 4.54 4.51 4.54 1.4M
2023-11-24 4.49 4.50 4.49 4.50 0.3M
2023-11-23 4.50 4.50 4.49 4.49 0.6M
2023-11-22 4.52 4.53 4.49 4.50 2.2M
2023-11-21 4.51 4.52 4.51 4.52 1.2M
2023-11-20 4.54 4.55 4.52 4.52 1.1M
2023-11-17 4.57 4.60 4.57 4.57 0.4M
2023-11-16 4.57 4.57 4.55 4.56 0.7M
2023-11-15 4.57 4.57 4.56 4.57 1.0M
2023-11-14 4.55 4.55 4.54 4.55 1.1M
2023-11-13 4.52 4.54 4.52 4.54 2.2M
2023-11-10 4.53 4.55 4.53 4.55 2.0M
2023-11-09 4.52 4.53 4.52 4.53 1.2M
2023-11-08 4.53 4.57 4.53 4.55 1.6M
2023-11-07 4.58 4.58 4.57 4.57 0.7M
2023-11-06 4.62 4.62 4.59 4.59 0.9M
2023-11-03 4.61 4.61 4.60 4.61 1.0M
2023-11-02 4.61 4.61 4.60 4.61 1.1M
2023-11-01 4.60 4.61 4.59 4.60 2.4M
2023-10-31 4.62 4.62 4.61 4.62 2.9M
2023-10-30 4.64 4.64 4.61 4.61 2.0M
2023-10-27 4.59 4.63 4.58 4.60 2.8M
2023-10-26 4.59 4.59 4.58 4.59 0.8M
2023-10-25 4.58 4.58 4.56 4.57 1.0M
2023-10-24 4.58 4.58 4.57 4.58 2.0M
2023-10-23 4.60 4.60 4.57 4.58 1.2M
2023-10-20 4.57 4.62 4.57 4.59 3.6M
2023-10-19 4.55 4.55 4.54 4.55 1.9M
2023-10-18 4.49 4.53 4.49 4.52 2.3M
2023-10-17 4.47 4.49 4.47 4.48 0.2M
2023-10-16 4.48 4.49 4.47 4.47 1.7M
2023-10-13 4.38 4.40 4.38 4.40 1.4M
2023-10-12 4.34 4.39 4.34 4.39 1.0M
2023-10-11 4.36 4.36 4.35 4.36 2.8M
2023-10-10 4.41 4.41 4.35 4.36 2.7M
2023-10-09 4.46 4.46 4.40 4.41 1.0M
2023-09-28 4.50 4.50 4.44 4.47 1.6M
2023-09-27 4.59 4.59 4.51 4.52 1.6M
2023-09-26 4.59 4.60 4.58 4.59 0.5M
2023-09-25 4.57 4.60 4.57 4.59 0.8M
2023-09-22 4.62 4.62 4.56 4.57 0.6M
2023-09-21 4.64 4.64 4.58 4.58 0.6M
2023-09-20 4.59 4.60 4.57 4.60 0.5M
2023-09-19 4.56 4.57 4.55 4.56 1.6M
2023-09-18 4.56 4.56 4.53 4.54 0.7M
2023-09-15 4.61 4.65 4.54 4.56 1.9M
2023-09-14 4.60 4.62 4.57 4.60 2.3M
2023-09-13 4.54 4.57 4.54 4.56 1.7M
2023-09-12 4.58 4.58 4.54 4.55 0.7M
2023-09-11 4.54 4.55 4.53 4.54 0.5M
2023-09-08 4.54 4.54 4.53 4.54 0.6M
2023-09-07 4.51 4.51 4.51 4.51 0.1M
2023-09-06 4.51 4.51 4.51 4.51 0.1M
2023-09-05 4.51 4.52 4.50 4.51 0.3M
2023-09-04 4.50 4.52 4.49 4.51 0.8M
2023-09-01 4.49 4.50 4.47 4.49 1.2M
2023-08-31 4.49 4.49 4.49 4.49 5.7M
2023-08-30 4.47 4.49 4.47 4.48 0.3M
2023-08-29 4.45 4.47 4.45 4.47 0.3M
2023-08-28 4.45 4.45 4.44 4.45 1.0M
2023-08-25 4.47 4.47 4.45 4.45 0.5M
2023-08-24 4.47 4.48 4.46 4.47 1.8M
2023-08-23 4.44 4.62 4.44 4.45 0.4M
2023-08-22 4.43 4.44 4.43 4.44 0.0M
2023-08-21 4.42 4.44 4.42 4.44 0.4M
2023-08-18 4.43 4.43 4.42 4.42 0.5M
2023-08-17 4.43 4.44 4.42 4.43 0.4M
2023-08-16 4.43 4.44 4.43 4.43 0.2M
2023-08-15 4.42 4.42 4.41 4.42 0.1M
2023-08-14 4.42 4.42 4.42 4.42 0.5M
2023-08-11 4.41 4.42 4.41 4.42 0.3M
2023-08-10 4.40 4.40 4.39 4.40 0.8M
2023-08-09 4.42 4.42 4.41 4.41 1.0M
2023-08-08 4.42 4.42 4.41 4.42 0.4M
2023-08-07 4.42 4.42 4.41 4.41 0.2M
2023-08-04 4.41 4.42 4.40 4.40 0.9M
2023-08-03 4.41 4.42 4.41 4.41 0.3M
2023-08-02 4.42 4.43 4.42 4.43 0.3M
2023-08-01 4.44 4.44 4.43 4.43 0.6M
2023-07-31 4.41 4.42 4.41 4.42 0.2M
2023-07-28 4.42 4.42 4.41 4.42 0.2M
2023-07-27 4.46 4.46 4.45 4.46 0.3M
2023-07-26 4.42 4.44 4.42 4.44 0.6M
2023-07-25 4.45 4.45 4.42 4.42 0.2M
2023-07-24 4.44 4.45 4.44 4.45 0.4M
2023-07-21 4.44 4.46 4.44 4.45 0.4M
2023-07-20 4.46 4.48 4.46 4.48 0.3M
2023-07-19 4.47 4.49 4.47 4.48 0.5M
2023-07-18 4.40 4.43 4.40 4.43 0.4M
2023-07-17 4.40 4.42 4.40 4.41 0.3M
2023-07-14 4.39 4.41 4.39 4.40 0.4M
2023-07-13 4.40 4.42 4.40 4.42 1.7M
2023-07-12 4.38 4.39 4.38 4.38 0.8M
2023-07-11 4.37 4.38 4.37 4.38 0.7M
2023-07-10 4.38 4.38 4.37 4.38 0.1M
2023-07-07 4.37 4.37 4.36 4.37 0.0M
2023-07-06 4.38 4.38 4.38 4.38 0.0M
2023-07-05 4.37 4.38 4.37 4.38 0.3M
2023-07-04 4.37 4.38 4.37 4.37 0.4M
2023-07-03 4.37 4.37 4.36 4.37 0.2M
2023-06-30 4.35 4.37 4.35 4.36 0.7M
2023-06-29 4.34 4.35 4.34 4.35 0.1M
2023-06-28 4.34 4.34 4.34 4.34 0.3M
2023-06-27 4.36 4.38 4.35 4.36 0.4M
2023-06-26 4.36 4.40 4.35 4.36 0.3M
2023-06-21 4.36 4.37 4.36 4.36 0.2M
2023-06-20 4.37 4.39 4.37 4.38 0.1M
2023-06-19 4.37 4.39 4.36 4.38 0.1M
2023-06-16 4.37 4.38 4.37 4.37 0.2M
2023-06-15 4.35 4.35 4.33 4.34 0.4M
2023-06-14 4.40 4.40 4.37 4.37 0.1M
2023-06-13 4.39 4.40 4.39 4.40 0.1M
2023-06-12 4.38 4.39 4.37 4.39 0.1M
2023-06-09 4.37 4.38 4.37 4.38 0.0M
2023-06-08 4.37 4.37 4.35 4.35 0.6M
2023-06-07 4.37 4.38 4.36 4.37 0.7M
2023-06-06 4.36 4.37 4.36 4.36 0.3M
2023-06-05 4.33 4.34 4.33 4.33 0.3M
2023-06-02 4.38 4.39 4.38 4.38 0.3M
2023-06-01 4.40 4.40 4.37 4.37 0.2M
2023-05-31 4.34 4.38 4.34 4.37 1.0M
2023-05-30 4.32 4.33 4.31 4.31 0.7M
2023-05-29 4.32 4.32 4.31 4.32 0.0M
2023-05-26 4.32 4.33 4.32 4.32 0.1M
2023-05-25 4.36 4.36 4.34 4.35 0.2M
2023-05-24 4.37 4.38 4.36 4.36 0.4M
2023-05-23 4.34 4.34 4.34 4.34 0.5M
2023-05-22 4.35 4.38 4.35 4.36 0.4M
2023-05-19 4.35 4.35 4.33 4.34 0.7M
2023-05-18 4.37 4.37 4.35 4.35 0.5M
2023-05-17 4.37 4.37 4.36 4.36 0.2M
2023-05-16 4.39 4.40 4.38 4.38 0.3M
2023-05-15 4.40 4.40 4.39 4.39 1.0M
2023-05-12 4.38 4.38 4.37 4.37 0.7M
2023-05-11 4.40 4.42 4.40 4.40 0.3M
2023-05-10 4.41 4.41 4.40 4.40 0.5M
2023-05-09 4.38 4.40 4.38 4.39 0.7M
2023-05-08 4.43 4.43 4.36 4.38 2.0M
2023-05-05 4.42 4.44 4.42 4.43 0.7M
2023-05-04 4.39 4.43 4.39 4.41 1.1M
2023-04-28 4.35 4.35 4.31 4.31 0.7M
2023-04-27 4.34 4.35 4.33 4.34 0.6M
2023-04-26 4.35 4.35 4.33 4.34 0.4M
2023-04-25 4.31 4.33 4.31 4.32 1.1M
2023-04-24 4.29 4.30 4.28 4.29 1.6M
2023-04-21 4.32 4.33 4.29 4.30 0.7M
2023-04-20 4.32 4.32 4.31 4.32 0.4M
2023-04-19 4.32 4.33 4.30 4.31 1.2M
2023-04-18 4.32 4.33 4.30 4.31 0.9M
2023-04-17 4.37 4.37 4.31 4.33 0.9M
2023-04-14 4.39 4.50 4.37 4.38 1.1M
2023-04-13 4.36 4.36 4.34 4.36 1.1M
2023-04-12 4.34 4.37 4.34 4.36 1.9M
2023-04-11 4.30 4.32 4.30 4.32 1.2M
2023-04-10 4.32 4.32 4.29 4.30 3.5M
2023-04-07 4.34 4.35 4.33 4.34 1.0M
2023-04-06 4.34 4.35 4.33 4.34 2.4M
2023-04-04 4.25 4.28 4.25 4.28 1.2M
2023-04-03 4.27 4.27 4.22 4.23 1.9M
2023-03-31 4.27 4.29 4.27 4.29 2.2M
2023-03-30 4.25 4.27 4.25 4.26 2.0M
2023-03-29 4.25 4.27 4.25 4.26 1.1M
2023-03-28 4.27 4.27 4.24 4.24 2.6M
2023-03-27 4.29 4.29 4.26 4.27 2.7M
2023-03-24 4.31 4.34 4.28 4.29 3.1M
2023-03-23 4.33 4.34 4.27 4.27 4.6M
2023-03-22 4.28 4.28 4.22 4.24 4.4M
2023-03-21 4.34 4.34 4.30 4.30 2.6M
2023-03-20 4.28 4.34 4.28 4.34 7.5M
2023-03-17 4.20 4.32 4.19 4.21 4.8M
2023-03-16 4.16 4.20 4.16 4.19 7.7M
2023-03-15 4.16 4.17 4.15 4.16 2.3M
2023-03-14 4.15 4.25 4.14 4.16 2.9M
2023-03-13 4.12 4.24 4.11 4.11 2.0M
2023-03-10 4.07 4.08 4.07 4.07 1.7M
2023-03-09 4.04 4.05 4.04 4.05 1.4M
2023-03-08 4.05 4.05 4.04 4.04 0.5M
2023-03-07 4.09 4.09 4.09 4.09 0.7M
2023-03-06 4.08 4.09 4.08 4.08 0.9M
2023-03-03 4.05 4.06 4.05 4.06 0.5M
2023-03-02 4.04 4.05 4.03 4.04 0.2M
2023-03-01 4.04 4.04 4.04 4.04 0.2M
2023-02-28 4.03 4.04 4.03 4.03 0.4M
2023-02-27 4.03 4.03 4.02 4.03 0.5M
2023-02-24 4.03 4.04 4.03 4.04 0.8M
2023-02-23 4.02 4.03 4.02 4.03 0.5M
2023-02-22 4.02 4.04 4.02 4.04 0.8M
2023-02-21 4.03 4.03 4.02 4.02 1.1M
2023-02-20 4.01 4.03 4.01 4.03 0.9M
2023-02-17 4.02 4.02 4.01 4.01 1.1M
2023-02-16 4.02 4.02 4.01 4.02 2.0M
2023-02-15 4.03 4.04 4.02 4.02 1.1M
2023-02-14 4.01 4.03 4.01 4.03 1.1M
2023-02-13 4.03 4.04 4.03 4.03 1.5M
2023-02-10 4.01 4.01 4.00 4.01 1.5M
2023-02-09 4.03 4.04 4.03 4.04 0.4M
2023-02-08 4.03 4.03 4.02 4.03 0.3M
2023-02-07 4.03 4.03 4.02 4.03 1.4M
2023-02-06 4.13 4.13 4.03 4.04 2.0M
2023-02-03 4.06 4.13 4.06 4.13 1.0M
2023-02-02 4.13 4.14 4.12 4.14 0.3M
2023-02-01 4.09 4.11 4.09 4.11 1.2M
2023-01-31 4.10 4.11 4.08 4.09 1.4M
2023-01-30 4.04 4.12 4.04 4.12 1.6M
2023-01-20 4.10 4.15 4.10 4.12 2.1M
2023-01-19 4.07 4.09 4.07 4.09 1.2M
2023-01-18 4.08 4.09 4.06 4.07 1.5M
2023-01-17 4.08 4.09 4.08 4.08 0.4M
2023-01-16 4.06 4.08 4.06 4.07 2.4M
2023-01-13 4.04 4.05 4.04 4.04 1.0M
2023-01-12 4.04 4.04 4.03 4.04 1.4M
2023-01-11 4.03 4.04 4.03 4.04 0.6M
2023-01-10 4.04 4.04 4.02 4.03 0.6M
2023-01-09 4.00 4.04 4.00 4.04 1.5M
2023-01-06 4.02 4.02 3.98 3.99 2.3M
2023-01-05 4.02 4.04 4.02 4.02 1.8M
2023-01-04 4.01 4.02 4.01 4.02 1.3M
2023-01-03 3.99 4.01 3.99 4.01 1.4M