TianHong CSI 300 ETF (515330)

515330
🏛️ China →
1.30
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 0.94 0.94 0.93 0.94 7.3M
2023-12-28 0.91 0.94 0.91 0.94 19.7M
2023-12-27 0.91 0.92 0.91 0.91 46.9M
2023-12-26 0.92 0.92 0.91 0.91 5.7M
2023-12-25 0.91 0.92 0.91 0.92 4.8M
2023-12-22 0.91 0.92 0.91 0.92 8.7M
2023-12-21 0.91 0.92 0.90 0.91 9.8M
2023-12-20 0.91 0.91 0.90 0.91 6.6M
2023-12-19 0.91 0.92 0.91 0.91 10.0M
2023-12-18 0.92 0.92 0.91 0.91 60.1M
2023-12-15 0.92 0.93 0.91 0.92 5.8M
2023-12-14 0.93 0.93 0.92 0.92 3.5M
2023-12-13 0.93 0.93 0.92 0.92 4.1M
2023-12-12 0.93 0.94 0.92 0.94 2.9M
2023-12-11 0.92 0.94 0.92 0.93 6.0M
2023-12-08 0.93 0.93 0.93 0.93 4.3M
2023-12-07 0.93 0.93 0.92 0.93 7.0M
2023-12-06 0.94 0.94 0.92 0.93 41.0M
2023-12-05 0.94 0.94 0.93 0.94 7.5M
2023-12-04 0.95 0.95 0.95 0.95 5.7M
2023-12-01 0.96 0.96 0.94 0.95 10.5M
2023-11-30 0.95 0.96 0.95 0.96 3.2M
2023-11-29 0.96 0.96 0.95 0.95 2.9M
2023-11-28 0.96 0.96 0.96 0.96 6.8M
2023-11-27 0.97 0.97 0.95 0.96 6.1M
2023-11-24 0.97 0.97 0.96 0.97 6.2M
2023-11-23 0.97 0.97 0.96 0.97 6.8M
2023-11-22 0.98 0.98 0.97 0.97 3.6M
2023-11-21 0.98 0.99 0.98 0.98 4.2M
2023-11-20 0.97 0.98 0.97 0.98 8.0M
2023-11-17 0.98 0.98 0.97 0.97 3.9M
2023-11-16 0.99 0.99 0.98 0.98 6.6M
2023-11-15 0.98 0.99 0.98 0.98 3.3M
2023-11-14 0.98 0.98 0.97 0.98 3.5M
2023-11-13 0.98 0.98 0.97 0.98 1.9M
2023-11-10 0.98 0.98 0.98 0.98 4.4M
2023-11-09 0.99 0.99 0.98 0.99 4.0M
2023-11-08 0.99 0.99 0.98 0.99 6.1M
2023-11-07 0.99 0.99 0.99 0.99 4.4M
2023-11-06 0.98 0.99 0.98 0.99 12.8M
2023-11-03 0.97 0.98 0.97 0.98 8.4M
2023-11-02 0.98 0.98 0.97 0.97 4.7M
2023-11-01 0.98 0.98 0.97 0.98 8.1M
2023-10-31 0.98 0.98 0.97 0.98 5.9M
2023-10-30 0.98 0.98 0.97 0.98 13.8M
2023-10-27 0.96 0.98 0.96 0.98 8.9M
2023-10-26 0.95 0.96 0.95 0.96 4.1M
2023-10-25 0.96 0.97 0.96 0.96 10.2M
2023-10-24 0.96 0.96 0.94 0.95 66.7M
2023-10-23 0.96 0.96 0.94 0.96 10.4M
2023-10-20 0.97 0.97 0.96 0.96 12.6M
2023-10-19 0.98 0.99 0.97 0.97 9.4M
2023-10-18 0.99 0.99 0.99 0.99 5.8M
2023-10-17 0.99 1.00 0.99 0.99 3.1M
2023-10-16 1.00 1.01 0.99 0.99 7.4M
2023-10-13 1.00 1.01 1.00 1.00 5.4M
2023-10-12 1.01 1.01 1.01 1.01 3.1M
2023-10-11 1.00 1.01 1.00 1.00 3.0M
2023-10-10 1.01 1.01 1.00 1.00 4.4M
2023-10-09 1.01 1.01 1.00 1.01 6.8M
2023-09-28 1.01 1.02 1.01 1.01 3.2M
2023-09-27 1.01 1.02 1.01 1.01 2.8M
2023-09-26 1.02 1.02 1.01 1.01 1.7M
2023-09-25 1.02 1.02 1.01 1.02 2.1M
2023-09-22 1.00 1.02 1.00 1.02 4.2M
2023-09-21 1.01 1.02 1.00 1.00 4.0M
2023-09-20 1.02 1.02 1.01 1.01 1.5M
2023-09-19 1.02 1.02 1.01 1.02 0.9M
2023-09-18 1.02 1.02 1.01 1.02 2.9M
2023-09-15 1.03 1.03 1.01 1.02 4.2M
2023-09-14 1.02 1.02 1.02 1.02 2.9M
2023-09-13 1.03 1.03 1.02 1.02 3.1M
2023-09-12 1.03 1.03 1.03 1.03 1.7M
2023-09-11 1.03 1.04 1.02 1.03 4.2M
2023-09-08 1.03 1.03 1.02 1.02 4.7M
2023-09-07 1.04 1.04 1.03 1.03 5.5M
2023-09-06 1.04 1.04 1.04 1.04 3.4M
2023-09-05 1.05 1.05 1.04 1.04 4.7M
2023-09-04 1.04 1.05 1.04 1.05 10.9M
2023-09-01 1.03 1.04 1.03 1.04 2.9M
2023-08-31 1.03 1.04 1.03 1.03 4.4M
2023-08-30 1.04 1.04 1.03 1.03 29.4M
2023-08-29 1.02 1.04 1.02 1.04 5.3M
2023-08-28 1.08 1.08 1.02 1.03 13.8M
2023-08-25 1.01 1.02 1.01 1.02 3.7M
2023-08-24 1.01 1.02 1.01 1.02 6.8M
2023-08-23 1.03 1.03 1.01 1.01 9.3M
2023-08-22 1.02 1.03 1.01 1.03 119.3M
2023-08-21 1.04 1.04 1.02 1.02 4.2M
2023-08-18 1.05 1.05 1.03 1.03 4.4M
2023-08-17 1.04 1.05 1.04 1.05 9.0M
2023-08-16 1.05 1.05 1.04 1.05 1.7M
2023-08-15 1.05 1.05 1.04 1.05 4.8M
2023-08-14 1.06 1.06 1.04 1.05 5.5M
2023-08-11 1.08 1.08 1.06 1.06 6.2M
2023-08-10 1.08 1.09 1.08 1.08 4.0M
2023-08-09 1.08 1.09 1.08 1.08 3.7M
2023-08-08 1.08 1.09 1.08 1.09 6.3M
2023-08-07 1.10 1.10 1.08 1.09 6.3M
2023-08-04 1.10 1.11 1.09 1.10 5.4M
2023-08-03 1.08 1.09 1.08 1.09 4.9M
2023-08-02 1.09 1.09 1.08 1.08 14.9M
2023-08-01 1.09 1.10 1.09 1.09 191.8M
2023-07-31 1.09 1.11 1.09 1.09 4.8M
2023-07-28 1.06 1.09 1.06 1.09 3.9M
2023-07-27 1.06 1.07 1.06 1.06 3.8M
2023-07-26 1.06 1.07 1.06 1.06 2.9M
2023-07-25 1.05 1.07 1.05 1.07 5.5M
2023-07-24 1.04 1.04 1.04 1.04 8.7M
2023-07-21 1.04 1.05 1.04 1.04 20.3M
2023-07-20 1.05 1.06 1.04 1.04 2.0M
2023-07-19 1.05 1.05 1.04 1.05 1.8M
2023-07-18 1.05 1.05 1.05 1.05 0.6M
2023-07-17 1.06 1.06 1.05 1.05 6.4M
2023-07-14 1.06 1.06 1.06 1.06 0.6M
2023-07-13 1.05 1.06 1.04 1.06 2.2M
2023-07-12 1.05 1.05 1.04 1.04 2.0M
2023-07-11 1.04 1.05 1.04 1.05 2.1M
2023-07-10 1.04 1.05 1.04 1.04 1.8M
2023-07-07 1.04 1.04 1.03 1.04 1.7M
2023-07-06 1.05 1.05 1.04 1.04 3.8M
2023-07-05 1.05 1.05 1.05 1.05 1.3M
2023-07-04 1.05 1.05 1.05 1.05 1.4M
2023-07-03 1.04 1.06 1.04 1.05 2.0M
2023-06-30 1.04 1.05 1.04 1.04 1.3M
2023-06-29 1.04 1.04 1.03 1.03 2.1M
2023-06-28 1.04 1.04 1.03 1.04 2.3M
2023-06-27 1.03 1.04 1.03 1.04 3.7M
2023-06-26 1.04 1.04 1.03 1.03 4.7M
2023-06-21 1.05 1.05 1.04 1.04 3.3M
2023-06-20 1.06 1.06 1.05 1.06 10.6M
2023-06-19 1.07 1.07 1.05 1.06 7.5M
2023-06-16 1.05 1.07 1.05 1.07 3.4M
2023-06-15 1.04 1.06 1.04 1.06 5.1M
2023-06-14 1.04 1.05 1.04 1.04 8.1M
2023-06-13 1.03 1.04 1.03 1.04 2.4M
2023-06-12 1.03 1.04 1.03 1.03 3.6M
2023-06-09 1.02 1.03 1.02 1.03 3.2M
2023-06-08 1.02 1.03 1.01 1.03 1.9M
2023-06-07 1.02 1.03 1.02 1.02 2.5M
2023-06-06 1.03 1.04 1.02 1.02 1.8M
2023-06-05 1.04 1.04 1.03 1.03 2.1M
2023-06-02 1.02 1.04 1.02 1.04 10.6M
2023-06-01 1.02 1.03 1.02 1.02 13.7M
2023-05-31 1.03 1.03 1.01 1.02 13.2M
2023-05-30 1.03 1.03 1.02 1.03 14.1M
2023-05-29 1.03 1.04 1.02 1.03 6.0M
2023-05-26 1.03 1.03 1.02 1.03 8.3M
2023-05-25 1.03 1.04 1.02 1.03 17.6M
2023-05-24 1.05 1.05 1.03 1.04 5.7M
2023-05-23 1.06 1.06 1.05 1.05 3.5M
2023-05-22 1.06 1.07 1.05 1.06 9.5M
2023-05-19 1.06 1.06 1.05 1.06 5.2M
2023-05-18 1.06 1.07 1.06 1.06 13.1M
2023-05-17 1.07 1.07 1.06 1.06 3.8M
2023-05-16 1.07 1.07 1.06 1.07 3.5M
2023-05-15 1.06 1.07 1.05 1.07 14.6M
2023-05-12 1.07 1.07 1.05 1.05 5.0M
2023-05-11 1.07 1.07 1.07 1.07 1.3M
2023-05-10 1.07 1.08 1.06 1.07 4.2M
2023-05-09 1.09 1.09 1.08 1.08 10.5M
2023-05-08 1.07 1.09 1.07 1.09 3.4M
2023-05-05 1.08 1.08 1.07 1.08 5.5M
2023-05-04 1.08 1.08 1.07 1.08 16.0M
2023-04-28 1.07 1.08 1.07 1.08 8.9M
2023-04-27 1.06 1.07 1.06 1.07 5.4M
2023-04-26 1.06 1.06 1.05 1.06 4.9M
2023-04-25 1.07 1.07 1.05 1.06 5.0M
2023-04-24 1.08 1.08 1.06 1.07 5.8M
2023-04-21 1.10 1.10 1.08 1.08 6.5M
2023-04-20 1.10 1.10 1.09 1.10 3.4M
2023-04-19 1.11 1.11 1.10 1.10 11.8M
2023-04-18 1.11 1.11 1.10 1.11 1.0M
2023-04-17 1.09 1.11 1.09 1.11 30.8M
2023-04-14 1.09 1.10 1.09 1.09 3.0M
2023-04-13 1.09 1.09 1.08 1.09 15.0M
2023-04-12 1.09 1.10 1.09 1.09 6.3M
2023-04-11 1.10 1.10 1.09 1.10 3.5M
2023-04-10 1.10 1.10 1.09 1.10 15.3M
2023-04-07 1.09 1.10 1.09 1.10 2.8M
2023-04-06 1.09 1.10 1.09 1.09 17.2M
2023-04-04 1.09 1.10 1.09 1.10 4.5M
2023-04-03 1.08 1.09 1.08 1.09 8.4M
2023-03-31 1.08 1.09 1.08 1.09 3.4M
2023-03-30 1.07 1.08 1.07 1.08 5.4M
2023-03-29 1.07 1.08 1.07 1.07 5.9M
2023-03-28 1.07 1.07 1.07 1.07 4.4M
2023-03-27 1.08 1.08 1.07 1.07 9.3M
2023-03-24 1.08 1.08 1.08 1.08 2.0M
2023-03-23 1.07 1.08 1.07 1.08 2.9M
2023-03-22 1.07 1.07 1.06 1.07 2.3M
2023-03-21 1.06 1.07 1.06 1.07 6.2M
2023-03-20 1.06 1.06 1.05 1.06 9.2M
2023-03-17 1.06 1.07 1.06 1.06 16.7M
2023-03-16 1.06 1.06 1.05 1.05 15.4M
2023-03-15 1.07 1.08 1.07 1.07 6.5M
2023-03-14 1.07 1.07 1.06 1.07 8.4M
2023-03-13 1.06 1.07 1.06 1.07 7.4M
2023-03-10 1.07 1.07 1.06 1.06 10.5M
2023-03-09 1.08 1.08 1.07 1.08 16.0M
2023-03-08 1.08 1.08 1.07 1.08 8.2M
2023-03-07 1.10 1.10 1.08 1.08 12.5M
2023-03-06 1.10 1.10 1.09 1.10 10.0M
2023-03-03 1.10 1.11 1.10 1.10 4.7M
2023-03-02 1.10 1.11 1.10 1.10 7.3M
2023-03-01 1.09 1.11 1.09 1.10 7.1M
2023-02-28 1.08 1.09 1.08 1.09 16.2M
2023-02-27 1.08 1.09 1.08 1.08 4.2M
2023-02-24 1.10 1.10 1.08 1.09 7.5M
2023-02-23 1.10 1.10 1.09 1.10 8.5M
2023-02-22 1.11 1.11 1.10 1.10 4.6M
2023-02-21 1.11 1.11 1.10 1.11 18.3M
2023-02-20 1.09 1.11 1.08 1.11 4.6M
2023-02-17 1.10 1.10 1.08 1.08 6.7M
2023-02-16 1.11 1.12 1.09 1.10 6.0M
2023-02-15 1.11 1.11 1.10 1.11 3.3M
2023-02-14 1.11 1.11 1.10 1.11 3.5M
2023-02-13 1.10 1.11 1.09 1.11 7.9M
2023-02-10 1.11 1.11 1.09 1.10 10.0M
2023-02-09 1.09 1.11 1.09 1.10 7.9M
2023-02-08 1.10 1.10 1.09 1.09 8.7M
2023-02-07 1.09 1.10 1.09 1.10 6.0M
2023-02-06 1.10 1.10 1.09 1.09 9.2M
2023-02-03 1.12 1.12 1.10 1.11 9.7M
2023-02-02 1.12 1.12 1.11 1.12 9.8M
2023-02-01 1.11 1.12 1.11 1.12 13.0M
2023-01-31 1.12 1.13 1.11 1.11 8.4M
2023-01-30 1.13 1.14 1.12 1.12 8.8M
2023-01-20 1.11 1.12 1.11 1.12 10.1M
2023-01-19 1.10 1.11 1.10 1.11 10.9M
2023-01-18 1.11 1.11 1.10 1.10 17.7M
2023-01-17 1.11 1.11 1.10 1.11 10.0M
2023-01-16 1.09 1.12 1.09 1.11 12.6M
2023-01-13 1.07 1.09 1.07 1.09 32.5M
2023-01-12 1.07 1.08 1.07 1.07 22.2M
2023-01-11 1.07 1.08 1.07 1.07 21.2M
2023-01-10 1.07 1.08 1.07 1.07 18.3M
2023-01-09 1.07 1.08 1.07 1.07 23.3M
2023-01-06 1.06 1.07 1.06 1.07 8.7M
2023-01-05 1.04 1.06 1.04 1.06 7.9M
2023-01-04 1.04 1.05 1.04 1.04 9.0M
2023-01-03 1.04 1.04 1.02 1.04 7.6M