Penghua CSI Internet of Vehicle ETF (159872)

159872
🏛️ China →
1.08
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
2021-12-31 1.09 1.09 1.08 1.09 4.6M
2021-12-30 1.08 1.09 1.08 1.09 3.5M
2021-12-29 1.08 1.08 1.07 1.08 4.0M
2021-12-28 1.09 1.09 1.08 1.09 4.9M
2021-12-27 1.08 1.12 1.08 1.09 6.4M
2021-12-24 1.11 1.11 1.09 1.09 2.2M
2021-12-23 1.10 1.11 1.10 1.11 3.4M
2021-12-22 1.10 1.10 1.10 1.10 3.0M
2021-12-21 1.06 1.09 1.06 1.09 5.3M
2021-12-20 1.08 1.09 1.06 1.07 4.2M
2021-12-17 1.10 1.10 1.08 1.08 4.6M
2021-12-16 1.10 1.11 1.10 1.11 1.9M
2021-12-15 1.10 1.11 1.10 1.10 5.1M
2021-12-14 1.07 1.11 1.07 1.11 4.8M
2021-12-13 1.08 1.13 1.08 1.11 5.7M
2021-12-10 1.10 1.11 1.09 1.10 5.2M
2021-12-09 1.11 1.11 1.10 1.10 5.8M
2021-12-08 1.06 1.11 1.06 1.11 5.6M
2021-12-07 1.10 1.10 1.07 1.07 5.6M
2021-12-06 1.11 1.12 1.08 1.09 5.8M
2021-12-03 1.10 1.11 1.10 1.11 4.9M
2021-12-02 1.09 1.11 1.09 1.09 7.8M
2021-12-01 1.09 1.10 1.09 1.09 6.1M
2021-11-30 1.09 1.10 1.09 1.09 4.9M
2021-11-29 1.07 1.09 1.07 1.09 5.3M
2021-11-26 1.08 1.08 1.07 1.07 5.2M
2021-11-25 1.08 1.09 1.08 1.08 2.8M
2021-11-24 1.09 1.09 1.08 1.08 5.1M
2021-11-23 1.11 1.11 1.09 1.09 5.5M
2021-11-22 1.07 1.11 1.07 1.11 8.0M
2021-11-19 1.05 1.07 1.05 1.07 8.9M
2021-11-18 1.06 1.06 1.04 1.05 5.4M
2021-11-17 1.04 1.06 1.04 1.06 6.0M
2021-11-16 1.04 1.05 1.04 1.04 7.3M
2021-11-15 1.06 1.07 1.05 1.05 6.6M
2021-11-12 1.03 1.06 1.03 1.05 10.1M
2021-11-11 1.04 1.05 1.04 1.04 7.0M
2021-11-10 1.03 1.04 1.02 1.04 6.6M
2021-11-09 1.02 1.04 1.02 1.04 18.7M
2021-11-08 1.03 1.04 1.02 1.04 7.4M
2021-11-05 1.02 1.04 1.02 1.03 9.8M
2021-11-04 1.00 1.02 1.00 1.02 9.0M
2021-11-03 1.00 1.01 0.99 1.00 4.7M
2021-11-02 1.00 1.01 1.00 1.00 10.2M
2021-11-01 0.98 1.01 0.98 1.00 5.0M
2021-10-29 0.97 0.99 0.97 0.99 4.1M
2021-10-28 0.99 0.99 0.97 0.97 8.1M
2021-10-27 1.00 1.00 0.98 0.99 3.9M
2021-10-26 0.99 1.00 0.99 1.00 14.9M
2021-10-25 0.98 0.99 0.97 0.99 3.9M
2021-10-22 0.96 0.98 0.96 0.98 4.9M
2021-10-21 0.98 0.98 0.97 0.97 4.5M
2021-10-20 0.98 0.98 0.97 0.98 3.5M
2021-10-19 0.97 0.98 0.97 0.98 4.2M
2021-10-18 0.98 0.98 0.94 0.97 2.8M
2021-10-15 0.96 0.98 0.96 0.98 6.2M
2021-10-14 0.95 0.96 0.95 0.96 2.6M
2021-10-13 0.95 0.96 0.94 0.96 7.3M
2021-10-12 0.96 0.96 0.93 0.94 4.0M
2021-10-11 0.95 0.96 0.95 0.96 3.2M
2021-10-08 0.94 0.95 0.94 0.95 3.6M
2021-09-30 0.93 0.94 0.93 0.93 2.0M
2021-09-29 0.92 0.95 0.92 0.92 3.6M
2021-09-28 0.93 0.94 0.93 0.93 5.3M
2021-09-27 0.94 0.95 0.93 0.94 2.8M
2021-09-24 0.94 0.95 0.93 0.94 2.6M
2021-09-23 0.93 0.94 0.93 0.94 15.8M
2021-09-22 0.92 0.93 0.92 0.93 16.3M
2021-09-17 0.92 0.94 0.92 0.94 5.2M
2021-09-16 0.97 0.97 0.93 0.93 4.0M
2021-09-15 0.95 0.95 0.95 0.95 2.5M
2021-09-14 0.96 0.97 0.96 0.96 5.6M
2021-09-13 0.97 0.97 0.95 0.96 2.9M
2021-09-10 0.96 0.97 0.96 0.97 4.5M
2021-09-09 0.97 0.97 0.96 0.96 3.4M
2021-09-08 0.97 0.97 0.96 0.96 3.1M
2021-09-07 0.96 0.97 0.96 0.96 4.4M
2021-09-06 0.93 0.96 0.93 0.96 3.5M
2021-09-03 0.94 0.95 0.93 0.93 4.8M
2021-09-02 0.94 0.95 0.93 0.94 4.3M
2021-09-01 0.95 0.95 0.93 0.95 6.1M
2021-08-31 0.96 0.97 0.94 0.95 5.4M
2021-08-30 0.97 0.98 0.96 0.96 5.7M
2021-08-27 0.97 0.98 0.96 0.97 5.9M
2021-08-26 1.00 1.00 0.97 0.97 6.1M
2021-08-25 1.00 1.00 0.98 0.99 2.5M
2021-08-24 1.00 1.00 0.99 1.00 3.6M
2021-08-23 0.98 1.00 0.98 1.00 4.4M
2021-08-20 0.97 0.98 0.96 0.98 5.3M
2021-08-19 0.97 0.99 0.97 0.98 2.8M
2021-08-18 0.97 0.98 0.96 0.97 2.2M
2021-08-17 0.98 0.99 0.97 0.97 3.5M
2021-08-16 1.00 1.00 0.99 0.99 6.5M
2021-08-13 1.02 1.03 1.00 1.01 4.3M
2021-08-12 1.01 1.03 1.01 1.02 10.5M
2021-08-11 1.02 1.02 1.01 1.02 6.6M
2021-08-10 1.01 1.03 1.01 1.02 7.1M
2021-08-09 1.01 1.02 1.00 1.01 6.6M
2021-08-06 1.01 1.03 1.01 1.01 6.3M
2021-08-05 1.02 1.02 1.01 1.01 7.9M
2021-08-04 0.99 1.02 0.99 1.02 16.9M
2021-08-03 1.01 1.02 0.99 1.00 11.8M
2021-08-02 0.98 1.01 0.98 1.01 11.1M
2021-07-30 0.96 0.99 0.96 0.98 9.7M
2021-07-29 0.95 0.97 0.95 0.97 3.9M
2021-07-28 0.96 0.96 0.92 0.94 7.5M
2021-07-27 0.98 0.99 0.96 0.96 8.7M
2021-07-26 1.00 1.00 0.96 0.97 7.9M
2021-07-23 1.00 1.01 0.99 1.00 9.4M
2021-07-22 1.02 1.02 1.00 1.01 12.2M
2021-07-21 1.00 1.02 1.00 1.01 13.5M
2021-07-20 0.99 1.00 0.98 1.00 6.6M
2021-07-19 0.98 0.99 0.98 0.99 9.1M
2021-07-16 1.00 1.00 0.99 0.99 7.4M
2021-07-15 1.00 1.00 0.98 1.00 13.8M
2021-07-14 1.02 1.02 1.00 1.00 12.2M
2021-07-13 1.04 1.04 1.02 1.03 10.2M
2021-07-12 1.02 1.04 1.02 1.04 25.0M
2021-07-09 1.03 1.03 1.00 1.02 10.5M
2021-07-08 1.01 1.03 1.00 1.02 25.7M
2021-07-07 1.00 1.02 0.99 1.01 15.0M
2021-07-06 1.00 1.01 0.99 1.00 8.8M
2021-07-05 1.00 1.01 0.99 1.00 5.0M
2021-07-02 1.01 1.01 0.99 1.00 9.5M
2021-07-01 1.03 1.04 1.01 1.01 52.6M