PengYang CSI 500 Quality Growth ETF (560500)

560500
🏛️ China →
1.19
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.18 1.18 1.18 1.18 79.7K
09:35 1.18 1.18 1.18 1.18 26.0K
09:40 1.18 1.18 1.18 1.18 0.3K
09:45 1.18 1.18 1.18 1.18 6.4K
09:50 1.18 1.18 1.18 1.18 261.7K
09:55 1.17 1.17 1.17 1.17 7.2K
10:00 1.17 1.17 1.17 1.17 87.2K
10:05 1.17 1.17 1.17 1.17 0.2K
10:10 1.17 1.17 1.17 1.17 437.5K
10:15 1.17 1.17 1.17 1.17 36.7K
10:20 1.17 1.17 1.17 1.17 200.4K
10:25 1.16 1.16 1.16 1.16 244.8K
10:30 1.16 1.16 1.16 1.16 2.8K
10:35 1.16 1.17 1.16 1.16 22.6K
10:40 1.16 1.16 1.16 1.16 29.0K
10:45 1.17 1.17 1.17 1.17 116.0K
10:50 1.17 1.17 1.17 1.17 31.0K
10:55 1.16 1.16 1.16 1.16 0.1K
11:05 1.16 1.16 1.16 1.16 1.0K
11:10 1.16 1.16 1.16 1.16 7.6K
11:15 1.16 1.16 1.16 1.16 101.9K
11:20 1.16 1.16 1.16 1.16 183.8K
11:25 1.16 1.16 1.15 1.15 224.0K
13:00 1.17 1.17 1.16 1.16 1,176.2K
13:05 1.15 1.15 1.15 1.15 300.0K
13:10 1.16 1.16 1.16 1.16 525.5K
13:20 1.16 1.16 1.16 1.16 50.0K
13:25 1.16 1.16 1.16 1.16 0.1K
13:30 1.16 1.16 1.16 1.16 5.0K
13:35 1.16 1.16 1.16 1.16 4.6K
13:45 1.16 1.16 1.16 1.16 45.6K
13:50 1.16 1.16 1.16 1.16 6.0K
13:55 1.16 1.16 1.16 1.16 7.0K
14:00 1.16 1.16 1.16 1.16 4.0K
14:15 1.16 1.16 1.16 1.16 12.8K
14:20 1.16 1.16 1.16 1.16 300.0K
14:25 1.17 1.17 1.17 1.17 475.5K
14:30 1.17 1.17 1.17 1.17 779.8K
14:40 1.17 1.17 1.17 1.17 29.5K
14:45 1.17 1.17 1.17 1.17 214.4K
14:50 1.18 1.18 1.18 1.18 10.6K
14:55 1.17 1.18 1.17 1.18 340.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.20 1.20 1.19 1.19 35.9M
2025-09-25 1.20 1.21 1.20 1.20 1.9M
2025-09-24 1.17 1.20 1.17 1.20 4.0M
2025-09-23 1.18 1.18 1.15 1.18 6.4M
2025-09-22 1.17 1.18 1.16 1.18 2.2M
2025-09-19 1.17 1.18 1.17 1.17 2.0M
2025-09-18 1.19 1.19 1.16 1.17 2.6M
2025-09-17 1.16 1.19 1.16 1.19 0.9M
2025-09-16 1.16 1.17 1.15 1.17 1.4M
2025-09-15 1.16 1.17 1.16 1.16 4.6M
2025-09-12 1.16 1.18 1.16 1.16 4.9M
2025-09-11 1.13 1.16 1.13 1.16 1.8M
2025-09-10 1.14 1.14 1.12 1.13 1.7M
2025-09-09 1.14 1.14 1.13 1.14 3.2M
2025-09-08 1.13 1.14 1.13 1.14 4.9M
2025-09-05 1.10 1.13 1.09 1.13 10.9M
2025-09-04 1.12 1.13 1.08 1.10 13.6M
2025-09-03 1.14 1.14 1.12 1.12 4.8M
2025-09-02 1.14 1.15 1.12 1.13 4.9M
2025-09-01 1.14 1.15 1.13 1.15 7.1M
2025-08-29 1.13 1.14 1.12 1.13 6.0M
2025-08-28 1.11 1.13 1.10 1.13 5.3M
2025-08-27 1.13 1.14 1.11 1.11 7.1M
2025-08-26 1.12 1.14 1.12 1.13 2.0M
2025-08-25 1.11 1.13 1.11 1.13 3.4M
2025-08-22 1.10 1.11 1.09 1.11 6.2M
2025-08-21 1.10 1.10 1.07 1.10 3.5M
2025-08-20 1.08 1.10 1.07 1.10 3.0M
2025-08-19 1.08 1.09 1.08 1.08 5.4M
2025-08-18 1.08 1.09 1.08 1.08 3.2M
2025-08-15 1.06 1.08 1.06 1.07 3.5M
2025-08-14 1.07 1.07 1.05 1.06 4.2M
2025-08-13 1.05 1.07 1.05 1.07 17.5M
2025-08-12 1.05 1.05 1.05 1.05 5.1M
2025-08-11 1.04 1.05 1.04 1.05 1.9M
2025-08-08 1.04 1.04 1.04 1.04 7.4M
2025-08-07 1.04 1.04 1.03 1.04 2.3M
2025-08-06 1.03 1.04 1.03 1.04 2.6M
2025-08-05 1.02 1.03 1.02 1.03 2.8M
2025-08-04 1.02 1.02 1.01 1.02 1.4M
2025-08-01 1.01 1.02 1.01 1.01 3.8M
2025-07-31 1.03 1.03 1.01 1.01 10.1M
2025-07-30 1.03 1.04 1.03 1.03 3.0M
2025-07-29 1.03 1.04 1.03 1.04 1.9M
2025-07-28 1.03 1.04 1.03 1.03 1.7M
2025-07-25 1.03 1.04 1.03 1.03 2.7M
2025-07-24 1.02 1.03 1.02 1.03 2.4M
2025-07-23 1.03 1.03 1.01 1.02 2.7M
2025-07-22 1.02 1.03 1.02 1.03 3.3M
2025-07-21 1.01 1.02 1.01 1.02 4.7M
2025-07-18 1.01 1.01 1.00 1.01 5.1M
2025-07-17 1.00 1.01 1.00 1.01 4.3M
2025-07-16 1.00 1.01 1.00 1.00 15.7M
2025-07-15 1.01 1.01 1.00 1.00 2.6M
2025-07-14 1.01 1.01 1.00 1.00 0.9M
2025-07-11 1.00 1.01 1.00 1.00 2.5M
2025-07-10 1.00 1.00 1.00 1.00 3.6M
2025-07-09 1.00 1.00 1.00 1.00 1.0M
2025-07-08 0.99 1.00 0.99 1.00 3.0M
2025-07-07 0.99 0.99 0.98 0.99 0.6M
2025-07-04 0.99 1.00 0.99 0.99 1.7M
2025-07-03 0.99 0.99 0.98 0.99 1.4M
2025-07-02 0.99 0.99 0.98 0.98 4.3M
2025-07-01 0.98 0.99 0.98 0.99 4.2M
2025-06-30 0.98 0.99 0.98 0.98 8.9M
2025-06-27 0.97 0.98 0.97 0.97 1.0M
2025-06-26 0.97 0.98 0.97 0.97 10.8M
2025-06-25 0.96 0.98 0.96 0.98 5.4M
2025-06-24 0.95 0.97 0.95 0.96 4.0M
2025-06-23 0.95 0.95 0.95 0.95 2.4M
2025-06-20 0.96 0.96 0.95 0.95 0.5M
2025-06-19 0.97 0.97 0.95 0.96 4.6M
2025-06-18 0.97 0.97 0.96 0.97 3.1M
2025-06-17 0.97 0.97 0.96 0.96 2.3M
2025-06-16 0.97 0.97 0.97 0.97 4.9M
2025-06-13 0.98 0.98 0.97 0.97 5.0M
2025-06-12 0.97 0.98 0.97 0.97 2.8M
2025-06-11 0.97 0.97 0.97 0.97 6.7M
2025-06-10 0.96 0.97 0.96 0.96 6.1M
2025-06-09 0.96 0.96 0.96 0.96 4.9M
2025-06-06 0.97 0.97 0.96 0.96 3.8M
2025-06-05 0.95 0.96 0.95 0.96 4.6M
2025-06-04 0.95 0.95 0.95 0.95 4.6M
2025-06-03 0.94 0.95 0.94 0.94 3.9M
2025-05-30 0.95 0.95 0.94 0.94 3.8M
2025-05-29 0.94 0.95 0.94 0.95 3.9M
2025-05-28 0.94 0.94 0.93 0.94 3.6M
2025-05-27 0.94 0.94 0.93 0.93 4.3M
2025-05-26 0.94 0.94 0.94 0.94 3.1M
2025-05-23 0.94 0.95 0.94 0.94 5.3M
2025-05-22 0.95 0.95 0.94 0.94 4.3M
2025-05-21 0.94 0.95 0.93 0.95 5.5M
2025-05-20 0.93 0.94 0.93 0.94 4.0M
2025-05-19 0.93 0.93 0.93 0.93 11.0M
2025-05-16 0.93 0.94 0.93 0.93 4.5M
2025-05-15 0.94 0.95 0.93 0.93 7.0M
2025-05-14 0.94 0.95 0.94 0.94 6.1M
2025-05-13 0.95 0.95 0.94 0.95 8.4M
2025-05-12 0.93 0.94 0.93 0.94 4.4M
2025-05-09 0.93 0.94 0.93 0.93 2.8M
2025-05-08 0.93 0.94 0.93 0.94 6.7M
2025-05-07 0.94 0.95 0.93 0.93 6.9M
2025-05-06 0.92 0.94 0.92 0.94 1.5M
2025-04-30 0.92 0.92 0.92 0.92 5.1M
2025-04-29 0.92 0.92 0.92 0.92 5.5M
2025-04-28 0.93 0.93 0.92 0.92 4.3M
2025-04-25 0.93 0.94 0.93 0.93 5.5M
2025-04-24 0.93 0.94 0.93 0.93 4.0M
2025-04-23 0.93 0.94 0.93 0.93 6.2M
2025-04-22 0.93 0.94 0.93 0.93 7.0M
2025-04-21 0.91 0.93 0.91 0.93 5.5M
2025-04-18 0.91 0.92 0.91 0.92 5.9M
2025-04-17 0.91 0.92 0.91 0.91 3.7M
2025-04-16 0.92 0.92 0.90 0.91 7.2M
2025-04-15 0.92 0.92 0.91 0.92 3.4M
2025-04-14 0.91 0.92 0.91 0.92 6.7M
2025-04-11 0.90 0.91 0.90 0.91 4.1M
2025-04-10 0.88 0.91 0.88 0.90 6.4M
2025-04-09 0.86 0.88 0.84 0.87 5.9M
2025-04-08 0.87 0.87 0.85 0.86 6.7M
2025-04-07 0.89 0.90 0.86 0.87 5.1M
2025-04-03 0.96 0.97 0.95 0.95 7.3M
2025-04-02 0.97 0.98 0.97 0.97 1.4M
2025-04-01 0.97 0.97 0.96 0.97 6.6M
2025-03-31 0.97 0.97 0.96 0.97 8.1M
2025-03-28 0.97 0.98 0.97 0.97 6.5M
2025-03-27 0.96 0.98 0.96 0.97 5.2M
2025-03-26 0.97 0.97 0.97 0.97 5.9M
2025-03-25 0.98 0.98 0.97 0.97 5.8M
2025-03-24 0.97 0.98 0.96 0.98 8.5M
2025-03-21 0.98 0.98 0.96 0.96 5.0M
2025-03-20 0.98 0.98 0.97 0.98 5.1M
2025-03-19 0.97 0.98 0.97 0.98 2.4M
2025-03-18 0.98 0.98 0.98 0.98 4.2M
2025-03-17 0.97 0.98 0.97 0.98 4.8M
2025-03-14 0.95 0.97 0.95 0.97 4.6M
2025-03-13 0.96 0.96 0.95 0.95 3.5M
2025-03-12 0.96 0.96 0.96 0.96 9.9M
2025-03-11 0.94 0.96 0.94 0.96 1.8M
2025-03-10 0.95 0.95 0.94 0.95 14.6M
2025-03-07 0.95 0.96 0.95 0.95 1.3M
2025-03-06 0.94 0.95 0.94 0.95 4.1M
2025-03-05 0.93 0.94 0.92 0.94 1.4M
2025-03-04 0.93 0.94 0.93 0.94 1.4M
2025-03-03 0.92 0.94 0.92 0.93 9.3M
2025-02-28 0.94 0.94 0.92 0.92 4.8M
2025-02-27 0.94 0.95 0.93 0.94 2.7M
2025-02-26 0.94 0.95 0.94 0.95 4.3M
2025-02-25 0.95 0.95 0.94 0.94 25.0M
2025-02-24 0.96 0.96 0.95 0.95 3.8M
2025-02-21 0.95 0.96 0.95 0.96 5.1M
2025-02-20 0.94 0.95 0.94 0.95 4.7M
2025-02-19 0.93 0.94 0.93 0.94 4.3M
2025-02-18 0.94 0.95 0.93 0.93 2.1M
2025-02-17 0.95 0.95 0.94 0.94 4.4M
2025-02-14 0.94 0.95 0.94 0.95 20.7M
2025-02-13 0.95 0.95 0.94 0.94 5.5M
2025-02-12 0.95 0.95 0.94 0.95 2.5M
2025-02-11 0.95 0.95 0.94 0.95 1.9M
2025-02-10 0.95 0.95 0.94 0.95 6.0M
2025-02-07 0.94 0.96 0.94 0.95 4.7M
2025-02-06 0.93 0.94 0.93 0.94 2.8M
2025-02-05 0.94 0.94 0.92 0.93 2.0M
2025-01-27 0.98 0.98 0.93 0.93 4.4M
2025-01-24 0.93 0.94 0.93 0.93 1.9M
2025-01-23 0.93 0.94 0.93 0.93 2.6M
2025-01-22 0.93 0.93 0.92 0.93 31.6M
2025-01-21 0.93 0.93 0.92 0.93 7.6M
2025-01-20 0.92 0.93 0.92 0.92 52.8M
2025-01-17 0.90 0.92 0.90 0.92 8.5M
2025-01-16 0.91 0.92 0.90 0.91 7.6M
2025-01-15 0.90 0.91 0.90 0.90 7.4M
2025-01-14 0.88 0.91 0.88 0.91 10.9M
2025-01-13 0.88 0.89 0.88 0.88 5.4M
2025-01-10 0.89 0.90 0.88 0.88 8.0M
2025-01-09 0.90 0.90 0.90 0.90 8.2M
2025-01-08 0.89 0.90 0.88 0.90 8.7M
2025-01-07 0.89 0.90 0.88 0.89 5.9M
2025-01-06 0.88 0.90 0.88 0.89 8.8M
2025-01-03 0.89 0.90 0.88 0.88 7.8M
2025-01-02 0.92 0.92 0.88 0.89 9.9M