New China CSI Cloud Computing 50 ETF (560660)

560660
🏛️ China →
1.92
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.97 1.99 1.97 1.99 2,597.3K
09:35 1.99 1.99 1.97 1.97 4,325.8K
09:40 1.97 1.98 1.97 1.97 1,696.4K
09:45 1.97 1.97 1.96 1.97 1,347.8K
09:50 1.97 1.97 1.95 1.95 1,485.5K
09:55 1.95 1.96 1.95 1.96 751.6K
10:00 1.95 1.96 1.95 1.95 839.9K
10:05 1.95 1.96 1.94 1.96 1,100.7K
10:10 1.96 1.96 1.95 1.95 462.7K
10:15 1.95 1.95 1.94 1.94 602.2K
10:20 1.94 1.94 1.94 1.94 967.1K
10:25 1.94 1.95 1.94 1.94 186.8K
10:30 1.94 1.96 1.94 1.95 191.6K
10:35 1.95 1.95 1.94 1.94 143.2K
10:40 1.94 1.95 1.94 1.95 213.2K
10:45 1.95 1.96 1.94 1.95 202.0K
10:50 1.95 1.96 1.95 1.95 299.6K
10:55 1.95 1.96 1.95 1.96 35.6K
11:00 1.96 1.97 1.96 1.96 287.8K
11:05 1.96 1.96 1.95 1.96 340.1K
11:10 1.96 1.96 1.95 1.95 151.6K
11:15 1.95 1.96 1.95 1.95 216.4K
11:20 1.95 1.95 1.94 1.94 246.9K
11:25 1.95 1.95 1.94 1.95 139.7K
13:00 1.95 1.95 1.94 1.94 345.2K
13:05 1.94 1.94 1.94 1.94 47.9K
13:10 1.94 1.95 1.94 1.95 77.4K
13:15 1.95 1.95 1.95 1.95 167.1K
13:20 1.95 1.96 1.95 1.95 423.5K
13:25 1.95 1.95 1.95 1.95 74.8K
13:30 1.95 1.95 1.94 1.95 315.5K
13:35 1.94 1.95 1.94 1.94 253.0K
13:40 1.94 1.95 1.94 1.94 205.8K
13:45 1.94 1.94 1.94 1.94 784.5K
13:50 1.95 1.95 1.94 1.94 510.2K
13:55 1.94 1.94 1.94 1.94 449.9K
14:00 1.94 1.94 1.94 1.94 199.3K
14:05 1.94 1.94 1.93 1.93 451.1K
14:10 1.93 1.93 1.93 1.93 1,034.5K
14:15 1.93 1.93 1.92 1.93 537.7K
14:20 1.93 1.93 1.93 1.93 498.7K
14:25 1.93 1.93 1.92 1.93 232.7K
14:30 1.93 1.93 1.92 1.92 1,890.9K
14:35 1.92 1.92 1.91 1.92 307.1K
14:40 1.92 1.93 1.92 1.93 940.0K
14:45 1.93 1.94 1.92 1.92 874.1K
14:50 1.92 1.92 1.92 1.92 918.7K
14:55 1.92 1.92 1.92 1.92 1,072.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.97 2.00 1.91 1.92 31.4M
2025-09-25 1.91 2.01 1.89 1.99 38.3M
2025-09-24 1.86 1.93 1.85 1.92 16.8M
2025-09-23 1.93 1.96 1.84 1.90 16.6M
2025-09-22 1.88 1.90 1.83 1.89 10.3M
2025-09-19 1.90 1.91 1.84 1.88 12.3M
2025-09-18 1.87 1.93 1.85 1.88 23.4M
2025-09-17 1.87 1.89 1.84 1.88 18.1M
2025-09-16 1.85 1.89 1.84 1.89 14.6M
2025-09-15 1.84 1.88 1.83 1.86 17.4M
2025-09-12 1.90 1.91 1.86 1.88 28.2M
2025-09-11 1.79 1.91 1.78 1.91 41.8M
2025-09-10 1.72 1.78 1.72 1.75 22.5M
2025-09-09 1.71 1.73 1.67 1.69 8.6M
2025-09-08 1.78 1.78 1.68 1.73 16.6M
2025-09-05 1.69 1.81 1.68 1.80 24.2M
2025-09-04 1.86 1.89 1.67 1.69 25.9M
2025-09-03 1.83 1.88 1.80 1.86 20.7M
2025-09-02 1.94 1.96 1.81 1.84 25.6M
2025-09-01 1.87 1.96 1.86 1.94 20.4M
2025-08-29 1.87 1.88 1.82 1.86 15.7M
2025-08-28 1.77 1.89 1.75 1.89 31.4M
2025-08-27 1.77 1.86 1.77 1.77 28.6M
2025-08-26 1.79 1.80 1.74 1.76 23.3M
2025-08-25 1.72 1.82 1.72 1.80 30.3M
2025-08-22 1.58 1.69 1.58 1.68 12.6M
2025-08-21 1.60 1.62 1.58 1.59 10.5M
2025-08-20 1.57 1.60 1.53 1.60 12.2M
2025-08-19 1.59 1.61 1.57 1.60 13.9M
2025-08-18 1.50 1.58 1.50 1.57 13.4M
2025-08-15 1.47 1.50 1.47 1.50 5.6M
2025-08-14 1.50 1.52 1.48 1.48 8.2M
2025-08-13 1.43 1.51 1.43 1.51 8.3M
2025-08-12 1.40 1.43 1.39 1.43 5.8M
2025-08-11 1.37 1.41 1.37 1.40 4.9M
2025-08-08 1.39 1.39 1.37 1.37 3.7M
2025-08-07 1.40 1.42 1.37 1.39 4.9M
2025-08-06 1.38 1.41 1.38 1.40 4.6M
2025-08-05 1.40 1.41 1.37 1.39 6.3M
2025-08-04 1.36 1.39 1.36 1.39 4.3M
2025-08-01 1.40 1.41 1.36 1.39 7.6M
2025-07-31 1.39 1.44 1.39 1.40 10.8M
2025-07-30 1.39 1.40 1.37 1.38 7.9M
2025-07-29 1.36 1.40 1.36 1.40 7.2M
2025-07-28 1.36 1.36 1.34 1.36 6.6M
2025-07-25 1.34 1.35 1.34 1.35 5.7M
2025-07-24 1.33 1.34 1.32 1.33 6.5M
2025-07-23 1.32 1.33 1.30 1.33 5.3M
2025-07-22 1.34 1.35 1.32 1.32 9.2M
2025-07-21 1.33 1.35 1.32 1.34 8.8M
2025-07-18 1.35 1.38 1.34 1.34 10.0M
2025-07-17 1.29 1.35 1.29 1.34 9.0M
2025-07-16 1.32 1.34 1.30 1.31 16.1M
2025-07-15 1.23 1.31 1.23 1.31 17.5M
2025-07-14 1.22 1.22 1.21 1.22 1.4M
2025-07-11 1.20 1.22 1.19 1.22 2.6M
2025-07-10 1.21 1.21 1.19 1.20 2.4M
2025-07-09 1.21 1.22 1.20 1.21 2.0M
2025-07-08 1.17 1.22 1.17 1.21 4.7M
2025-07-07 1.18 1.19 1.17 1.17 2.4M
2025-07-04 1.19 1.20 1.19 1.19 3.1M
2025-07-03 1.18 1.19 1.17 1.19 4.1M
2025-07-02 1.20 1.20 1.17 1.17 5.1M
2025-07-01 1.21 1.21 1.19 1.21 2.7M
2025-06-30 1.20 1.22 1.20 1.21 5.5M
2025-06-27 1.18 1.20 1.16 1.20 6.7M
2025-06-26 1.16 1.20 1.16 1.18 8.8M
2025-06-25 1.13 1.16 1.13 1.16 4.6M
2025-06-24 1.11 1.13 1.11 1.13 2.1M
2025-06-23 1.09 1.11 1.09 1.11 1.9M
2025-06-20 1.12 1.12 1.10 1.11 1.9M
2025-06-19 1.14 1.15 1.12 1.12 4.7M
2025-06-18 1.12 1.14 1.11 1.14 2.3M
2025-06-17 1.13 1.13 1.12 1.13 1.5M
2025-06-16 1.11 1.14 1.11 1.13 2.8M
2025-06-13 1.12 1.13 1.11 1.11 2.7M
2025-06-12 1.12 1.14 1.11 1.12 5.5M
2025-06-11 1.12 1.14 1.12 1.12 9.5M
2025-06-10 1.15 1.16 1.11 1.12 11.8M
2025-06-09 1.13 1.15 1.13 1.15 7.6M
2025-06-06 1.14 1.14 1.12 1.13 8.3M
2025-06-05 1.09 1.13 1.09 1.13 6.2M
2025-06-04 1.07 1.09 1.07 1.09 2.6M
2025-06-03 1.07 1.08 1.07 1.07 1.4M
2025-05-30 1.08 1.08 1.07 1.07 2.6M
2025-05-29 1.07 1.09 1.06 1.09 3.2M
2025-05-28 1.07 1.07 1.06 1.06 1.8M
2025-05-27 1.08 1.08 1.06 1.06 4.2M
2025-05-26 1.08 1.09 1.07 1.08 14.2M
2025-05-23 1.09 1.09 1.07 1.08 2.6M
2025-05-22 1.10 1.10 1.09 1.10 1.1M
2025-05-21 1.11 1.11 1.10 1.10 1.3M
2025-05-20 1.09 1.11 1.09 1.11 1.2M
2025-05-19 1.10 1.10 1.09 1.10 1.7M
2025-05-16 1.09 1.12 1.09 1.11 2.6M
2025-05-15 1.14 1.14 1.10 1.11 4.3M
2025-05-14 1.14 1.16 1.14 1.14 2.7M
2025-05-13 1.15 1.16 1.13 1.13 3.0M
2025-05-12 1.13 1.14 1.13 1.14 2.9M
2025-05-09 1.15 1.15 1.12 1.12 2.6M
2025-05-08 1.13 1.15 1.12 1.15 3.4M
2025-05-07 1.15 1.16 1.12 1.13 4.1M
2025-05-06 1.10 1.14 1.10 1.14 4.5M
2025-04-30 1.07 1.10 1.06 1.09 3.4M
2025-04-29 1.05 1.07 1.05 1.07 1.8M
2025-04-28 1.06 1.08 1.05 1.06 2.1M
2025-04-25 1.05 1.07 1.05 1.06 3.8M
2025-04-24 1.07 1.09 1.04 1.04 5.1M
2025-04-23 1.07 1.08 1.06 1.07 3.8M
2025-04-22 1.07 1.07 1.05 1.06 2.7M
2025-04-21 1.05 1.08 1.04 1.07 3.7M
2025-04-18 1.04 1.05 1.03 1.05 1.0M
2025-04-17 1.02 1.05 1.02 1.05 1.6M
2025-04-16 1.04 1.04 1.02 1.03 2.1M
2025-04-15 1.05 1.06 1.04 1.05 1.8M
2025-04-14 1.06 1.08 1.05 1.06 2.5M
2025-04-11 1.02 1.06 1.02 1.05 3.7M
2025-04-10 1.03 1.07 1.03 1.04 7.9M
2025-04-09 0.95 1.02 0.93 1.01 6.9M
2025-04-08 0.98 1.00 0.94 0.97 6.9M
2025-04-07 1.03 1.07 1.01 1.01 3.6M
2025-04-03 1.13 1.15 1.12 1.13 3.7M
2025-04-02 1.13 1.16 1.13 1.15 2.2M
2025-04-01 1.16 1.16 1.14 1.14 2.8M
2025-03-31 1.14 1.16 1.12 1.16 4.1M
2025-03-28 1.15 1.16 1.14 1.15 1.7M
2025-03-27 1.15 1.17 1.14 1.16 3.3M
2025-03-26 1.17 1.17 1.16 1.16 2.4M
2025-03-25 1.19 1.19 1.16 1.17 3.9M
2025-03-24 1.20 1.20 1.16 1.19 4.4M
2025-03-21 1.24 1.24 1.20 1.21 4.7M
2025-03-20 1.26 1.27 1.24 1.25 2.1M
2025-03-19 1.28 1.28 1.26 1.27 3.9M
2025-03-18 1.28 1.29 1.27 1.29 2.7M
2025-03-17 1.28 1.28 1.27 1.27 2.5M
2025-03-14 1.25 1.28 1.24 1.28 6.4M
2025-03-13 1.28 1.28 1.24 1.26 4.9M
2025-03-12 1.29 1.31 1.28 1.28 5.2M
2025-03-11 1.26 1.28 1.25 1.28 4.0M
2025-03-10 1.30 1.30 1.26 1.28 5.7M
2025-03-07 1.32 1.33 1.29 1.31 8.3M
2025-03-06 1.28 1.33 1.28 1.33 10.9M
2025-03-05 1.24 1.26 1.23 1.26 6.8M
2025-03-04 1.19 1.23 1.19 1.23 5.7M
2025-03-03 1.24 1.24 1.20 1.22 6.6M
2025-02-28 1.29 1.29 1.20 1.23 8.7M
2025-02-27 1.35 1.35 1.27 1.29 12.1M
2025-02-26 1.33 1.34 1.31 1.34 8.7M
2025-02-25 1.30 1.36 1.30 1.33 10.7M
2025-02-24 1.39 1.39 1.35 1.36 14.8M
2025-02-21 1.30 1.39 1.30 1.39 14.9M
2025-02-20 1.29 1.29 1.26 1.29 5.7M
2025-02-19 1.26 1.29 1.25 1.29 11.9M
2025-02-18 1.32 1.32 1.25 1.27 12.8M
2025-02-17 1.32 1.35 1.30 1.33 14.4M
2025-02-14 1.23 1.28 1.23 1.28 8.2M
2025-02-13 1.25 1.26 1.23 1.23 9.4M
2025-02-12 1.20 1.26 1.20 1.25 9.1M
2025-02-11 1.24 1.24 1.20 1.21 12.4M
2025-02-10 1.20 1.24 1.19 1.24 14.2M
2025-02-07 1.13 1.21 1.13 1.18 12.3M
2025-02-06 1.10 1.13 1.09 1.13 3.7M
2025-02-05 1.09 1.11 1.08 1.10 3.6M
2025-01-27 1.11 1.11 1.06 1.06 3.4M
2025-01-24 1.05 1.09 1.05 1.09 3.7M
2025-01-23 1.07 1.10 1.05 1.05 3.0M
2025-01-22 1.04 1.07 1.04 1.07 3.2M
2025-01-21 1.04 1.05 1.03 1.05 2.3M
2025-01-20 1.02 1.04 1.02 1.03 1.2M
2025-01-17 1.01 1.03 1.00 1.01 2.0M
2025-01-16 1.01 1.03 1.00 1.02 2.3M
2025-01-15 1.02 1.02 1.00 1.00 2.6M
2025-01-14 0.96 1.02 0.96 1.01 4.9M
2025-01-13 0.96 0.97 0.94 0.96 1.5M
2025-01-10 0.99 1.00 0.96 0.96 2.4M
2025-01-09 0.98 1.00 0.98 1.00 2.3M
2025-01-08 1.00 1.00 0.96 0.99 1.6M
2025-01-07 0.98 1.00 0.98 1.00 0.9M
2025-01-06 0.98 1.00 0.97 0.98 1.5M
2025-01-03 1.02 1.02 0.98 0.98 2.1M
2025-01-02 1.07 1.07 1.01 1.02 2.3M