TianHong CSI Computer Theme ETF (159998)

159998
🏛️ 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
2022-12-30 0.80 0.81 0.80 0.80 24.5M
2022-12-29 0.78 0.80 0.78 0.80 33.9M
2022-12-28 0.79 0.80 0.79 0.79 12.1M
2022-12-27 0.80 0.80 0.79 0.80 28.4M
2022-12-26 0.79 0.80 0.78 0.79 60.3M
2022-12-23 0.77 0.79 0.77 0.78 42.7M
2022-12-22 0.77 0.78 0.77 0.77 61.5M
2022-12-21 0.77 0.78 0.76 0.77 26.5M
2022-12-20 0.81 0.81 0.77 0.77 13.9M
2022-12-19 0.80 0.81 0.78 0.79 14.5M
2022-12-16 0.82 0.82 0.80 0.80 9.4M
2022-12-15 0.82 0.82 0.81 0.82 24.6M
2022-12-14 0.82 0.82 0.81 0.81 11.5M
2022-12-13 0.83 0.83 0.81 0.81 17.7M
2022-12-12 0.82 0.83 0.81 0.83 21.3M
2022-12-09 0.82 0.82 0.81 0.82 36.5M
2022-12-08 0.82 0.83 0.81 0.82 32.3M
2022-12-07 0.83 0.83 0.82 0.83 57.5M
2022-12-06 0.83 0.84 0.83 0.83 21.3M
2022-12-05 0.82 0.83 0.82 0.83 29.4M
2022-12-02 0.82 0.84 0.82 0.82 70.6M
2022-12-01 0.82 0.83 0.81 0.83 20.4M
2022-11-30 0.81 0.81 0.80 0.81 23.1M
2022-11-29 0.79 0.81 0.79 0.81 41.0M
2022-11-28 0.79 0.80 0.78 0.79 32.2M
2022-11-25 0.81 0.81 0.80 0.80 28.8M
2022-11-24 0.83 0.83 0.81 0.81 34.9M
2022-11-23 0.83 0.84 0.82 0.83 28.2M
2022-11-22 0.84 0.84 0.83 0.83 33.7M
2022-11-21 0.84 0.85 0.83 0.84 33.5M
2022-11-18 0.86 0.88 0.85 0.85 43.1M
2022-11-17 0.84 0.86 0.83 0.86 33.4M
2022-11-16 0.85 0.85 0.83 0.84 22.7M
2022-11-15 0.82 0.84 0.81 0.84 26.8M
2022-11-14 0.81 0.82 0.81 0.82 27.5M
2022-11-11 0.83 0.83 0.80 0.81 24.3M
2022-11-10 0.81 0.82 0.80 0.81 21.5M
2022-11-09 0.82 0.82 0.80 0.81 12.5M
2022-11-08 0.82 0.82 0.80 0.82 26.9M
2022-11-07 0.81 0.83 0.81 0.82 20.5M
2022-11-04 0.80 0.82 0.80 0.82 27.7M
2022-11-03 0.81 0.82 0.80 0.81 70.8M
2022-11-02 0.82 0.83 0.81 0.82 148.5M
2022-11-01 0.81 0.83 0.80 0.82 40.5M
2022-10-31 0.78 0.81 0.77 0.81 62.3M
2022-10-28 0.79 0.80 0.78 0.78 56.0M
2022-10-27 0.79 0.82 0.79 0.80 37.3M
2022-10-26 0.75 0.79 0.75 0.79 28.0M
2022-10-25 0.75 0.76 0.74 0.75 18.5M
2022-10-24 0.77 0.79 0.76 0.76 29.7M
2022-10-21 0.76 0.77 0.75 0.77 13.7M
2022-10-20 0.75 0.77 0.74 0.76 22.3M
2022-10-19 0.76 0.76 0.75 0.75 12.7M
2022-10-18 0.76 0.77 0.75 0.76 15.1M
2022-10-17 0.74 0.76 0.74 0.76 15.6M
2022-10-14 0.73 0.75 0.73 0.74 13.5M
2022-10-13 0.71 0.73 0.70 0.73 15.0M
2022-10-12 0.68 0.71 0.68 0.71 11.5M
2022-10-11 0.68 0.69 0.68 0.68 9.7M
2022-10-10 0.71 0.71 0.68 0.68 5.6M
2022-09-30 0.72 0.72 0.71 0.71 4.9M
2022-09-29 0.72 0.73 0.71 0.72 4.0M
2022-09-28 0.73 0.73 0.72 0.72 3.8M
2022-09-27 0.71 0.73 0.71 0.73 4.1M
2022-09-26 0.72 0.73 0.71 0.71 3.1M
2022-09-23 0.73 0.74 0.72 0.72 9.3M
2022-09-22 0.73 0.75 0.73 0.74 4.4M
2022-09-21 0.74 0.74 0.72 0.74 6.6M
2022-09-20 0.75 0.75 0.73 0.74 5.8M
2022-09-19 0.75 0.75 0.74 0.74 8.2M
2022-09-16 0.75 0.77 0.75 0.75 89.0M
2022-09-15 0.76 0.77 0.75 0.75 17.8M
2022-09-14 0.76 0.76 0.75 0.76 10.7M
2022-09-13 0.76 0.77 0.76 0.76 4.0M
2022-09-09 0.75 0.76 0.75 0.76 5.3M
2022-09-08 0.76 0.76 0.75 0.75 9.1M
2022-09-07 0.76 0.76 0.75 0.76 13.0M
2022-09-06 0.76 0.76 0.75 0.76 9.8M
2022-09-05 0.76 0.76 0.75 0.75 5.6M
2022-09-02 0.76 0.76 0.76 0.76 6.4M
2022-09-01 0.75 0.77 0.75 0.76 17.7M
2022-08-31 0.75 0.76 0.75 0.75 9.9M
2022-08-30 0.76 0.76 0.75 0.76 15.1M
2022-08-29 0.75 0.76 0.75 0.76 8.0M
2022-08-26 0.76 0.77 0.76 0.76 5.9M
2022-08-25 0.77 0.77 0.75 0.76 9.8M
2022-08-24 0.79 0.79 0.76 0.76 12.4M
2022-08-23 0.79 0.80 0.79 0.79 8.1M
2022-08-22 0.79 0.79 0.78 0.79 8.9M
2022-08-19 0.80 0.81 0.78 0.79 5.3M
2022-08-18 0.80 0.80 0.80 0.80 5.4M
2022-08-17 0.80 0.81 0.79 0.80 9.1M
2022-08-16 0.81 0.81 0.80 0.80 6.5M
2022-08-15 0.82 0.82 0.80 0.81 15.6M
2022-08-12 0.83 0.83 0.82 0.82 10.2M
2022-08-11 0.82 0.83 0.82 0.83 17.2M
2022-08-10 0.82 0.82 0.81 0.82 12.3M
2022-08-09 0.83 0.83 0.82 0.82 8.5M
2022-08-08 0.82 0.83 0.82 0.83 7.6M
2022-08-05 0.79 0.83 0.79 0.82 15.4M
2022-08-04 0.78 0.79 0.78 0.79 5.3M
2022-08-03 0.78 0.80 0.78 0.78 12.4M
2022-08-02 0.80 0.80 0.77 0.77 27.6M
2022-08-01 0.79 0.80 0.78 0.80 7.3M
2022-07-29 0.81 0.81 0.79 0.79 10.2M
2022-07-28 0.80 0.81 0.80 0.81 7.3M
2022-07-27 0.79 0.80 0.79 0.80 4.3M
2022-07-26 0.79 0.80 0.78 0.79 7.3M
2022-07-25 0.79 0.79 0.78 0.79 3.9M
2022-07-22 0.80 0.80 0.78 0.79 4.0M
2022-07-21 0.80 0.81 0.80 0.80 4.3M
2022-07-20 0.80 0.81 0.80 0.80 6.1M
2022-07-19 0.78 0.80 0.78 0.80 15.3M
2022-07-18 0.77 0.79 0.76 0.78 7.1M
2022-07-15 0.78 0.78 0.77 0.77 76.0M
2022-07-14 0.78 0.79 0.77 0.78 3.3M
2022-07-13 0.78 0.78 0.77 0.78 3.9M
2022-07-12 0.79 0.79 0.78 0.78 4.9M
2022-07-11 0.81 0.81 0.78 0.79 5.1M
2022-07-08 0.81 0.82 0.80 0.81 3.9M
2022-07-07 0.82 0.82 0.80 0.81 4.1M
2022-07-06 0.82 0.82 0.80 0.81 4.1M
2022-07-05 0.83 0.83 0.81 0.82 15.9M
2022-07-04 0.82 0.83 0.82 0.83 34.9M
2022-07-01 0.83 0.84 0.82 0.82 10.6M
2022-06-30 0.83 0.84 0.83 0.83 7.0M
2022-06-29 0.84 0.85 0.83 0.83 24.2M
2022-06-28 0.83 0.84 0.82 0.84 8.4M
2022-06-27 0.82 0.84 0.82 0.83 3.8M
2022-06-24 0.82 0.83 0.82 0.82 13.5M
2022-06-23 0.80 0.82 0.79 0.82 10.3M
2022-06-22 0.82 0.82 0.80 0.80 5.4M
2022-06-21 0.81 0.82 0.81 0.82 5.3M
2022-06-20 0.81 0.82 0.80 0.81 9.1M
2022-06-17 0.80 0.81 0.79 0.80 11.9M
2022-06-16 0.81 0.81 0.80 0.80 8.3M
2022-06-15 0.78 0.82 0.78 0.81 8.8M
2022-06-14 0.78 0.79 0.76 0.79 7.5M
2022-06-13 0.79 0.79 0.78 0.79 6.9M
2022-06-10 0.78 0.79 0.77 0.79 22.2M
2022-06-09 0.81 0.81 0.78 0.78 5.1M
2022-06-08 0.79 0.81 0.79 0.80 17.7M
2022-06-07 0.79 0.80 0.78 0.79 12.5M
2022-06-06 0.77 0.80 0.77 0.79 10.8M
2022-06-02 0.75 0.77 0.75 0.77 7.0M
2022-06-01 0.75 0.76 0.75 0.75 20.4M
2022-05-31 0.74 0.76 0.73 0.75 8.6M
2022-05-30 0.73 0.74 0.72 0.74 15.9M
2022-05-27 0.73 0.74 0.72 0.72 7.0M
2022-05-26 0.72 0.73 0.70 0.72 6.2M
2022-05-25 0.71 0.72 0.71 0.71 6.5M
2022-05-24 0.74 0.74 0.71 0.71 8.1M
2022-05-23 0.74 0.74 0.74 0.74 5.9M
2022-05-20 0.73 0.74 0.73 0.74 9.1M
2022-05-19 0.72 0.73 0.71 0.73 9.6M
2022-05-18 0.73 0.74 0.73 0.73 13.7M
2022-05-17 0.72 0.73 0.71 0.73 4.4M
2022-05-16 0.73 0.74 0.72 0.72 11.2M
2022-05-13 0.74 0.75 0.72 0.73 7.9M
2022-05-12 0.73 0.74 0.72 0.74 8.4M
2022-05-11 0.72 0.75 0.72 0.74 11.6M
2022-05-10 0.71 0.73 0.70 0.72 7.4M
2022-05-09 0.72 0.72 0.71 0.71 8.1M
2022-05-06 0.72 0.74 0.70 0.72 26.1M
2022-05-05 0.74 0.74 0.72 0.73 38.3M
2022-04-29 0.69 0.75 0.69 0.74 23.0M
2022-04-28 0.71 0.71 0.68 0.70 13.8M
2022-04-27 0.67 0.71 0.66 0.71 11.8M
2022-04-26 0.71 0.71 0.67 0.67 11.6M
2022-04-25 0.74 0.75 0.71 0.71 11.8M
2022-04-22 0.77 0.77 0.75 0.76 8.3M
2022-04-21 0.79 0.79 0.77 0.77 10.1M
2022-04-20 0.80 0.81 0.79 0.79 5.3M
2022-04-19 0.80 0.81 0.79 0.79 5.2M
2022-04-18 0.79 0.80 0.77 0.80 8.3M
2022-04-15 0.79 0.79 0.78 0.79 6.2M
2022-04-14 0.79 0.80 0.78 0.79 4.2M
2022-04-13 0.79 0.79 0.78 0.78 7.4M
2022-04-12 0.78 0.80 0.77 0.79 20.4M
2022-04-11 0.82 0.82 0.78 0.78 16.7M
2022-04-08 0.84 0.84 0.81 0.82 11.2M
2022-04-07 0.85 0.85 0.83 0.83 11.7M
2022-04-06 0.85 0.86 0.85 0.85 9.3M
2022-04-01 0.85 0.86 0.85 0.85 13.3M
2022-03-31 0.86 0.86 0.85 0.85 24.0M
2022-03-30 0.84 0.86 0.84 0.86 16.6M
2022-03-29 0.85 0.85 0.83 0.84 19.8M
2022-03-28 0.85 0.86 0.84 0.85 16.5M
2022-03-25 0.87 0.87 0.85 0.86 19.5M
2022-03-24 0.88 0.88 0.87 0.87 13.5M
2022-03-23 0.88 0.89 0.88 0.88 6.5M
2022-03-22 0.89 0.89 0.88 0.88 13.4M
2022-03-21 0.89 0.89 0.87 0.89 19.2M
2022-03-18 0.88 0.89 0.88 0.89 12.0M
2022-03-17 0.88 0.90 0.88 0.89 14.6M
2022-03-16 0.85 0.87 0.83 0.87 38.1M
2022-03-15 0.88 0.88 0.85 0.85 28.9M
2022-03-14 0.90 0.90 0.88 0.88 17.3M
2022-03-11 0.89 0.90 0.87 0.90 22.2M
2022-03-10 0.90 0.91 0.89 0.90 17.8M
2022-03-09 0.90 0.90 0.85 0.89 35.1M
2022-03-08 0.91 0.92 0.89 0.90 26.9M
2022-03-07 0.95 0.95 0.90 0.91 16.5M
2022-03-04 0.97 0.97 0.94 0.95 21.3M
2022-03-03 0.99 0.99 0.97 0.97 24.0M
2022-03-02 0.99 0.99 0.98 0.98 12.5M
2022-03-01 0.99 0.99 0.98 0.99 67.9M
2022-02-28 0.99 0.99 0.98 0.99 21.4M
2022-02-25 0.99 1.00 0.99 0.99 18.9M
2022-02-24 1.01 1.01 0.97 0.98 34.3M
2022-02-23 0.99 1.02 0.99 1.01 11.1M
2022-02-22 1.00 1.00 0.99 0.99 11.4M
2022-02-21 0.99 1.01 0.99 1.01 18.7M
2022-02-18 0.97 0.99 0.97 0.99 6.8M
2022-02-17 0.97 0.98 0.97 0.97 7.0M
2022-02-16 0.98 0.99 0.97 0.98 14.6M
2022-02-15 0.97 0.98 0.96 0.98 10.1M
2022-02-14 0.97 0.97 0.95 0.97 18.8M
2022-02-11 0.99 0.99 0.97 0.97 17.0M
2022-02-10 1.00 1.00 0.99 0.99 49.9M
2022-02-09 0.99 1.00 0.98 1.00 10.3M
2022-02-08 0.98 0.98 0.96 0.98 9.2M
2022-02-07 1.01 1.01 0.98 0.98 12.5M
2022-01-28 1.00 1.01 0.99 0.99 27.8M
2022-01-27 1.04 1.04 1.00 1.00 16.9M
2022-01-26 1.04 1.05 1.03 1.04 14.3M
2022-01-25 1.08 1.08 1.04 1.04 12.3M
2022-01-24 1.08 1.09 1.07 1.08 7.9M
2022-01-21 1.11 1.11 1.08 1.08 7.5M
2022-01-20 1.10 1.10 1.08 1.09 20.3M
2022-01-19 1.10 1.10 1.09 1.10 22.5M
2022-01-18 1.08 1.12 1.08 1.10 28.7M
2022-01-17 1.04 1.08 1.04 1.08 12.3M
2022-01-14 1.04 1.05 1.03 1.03 22.5M
2022-01-13 1.06 1.06 1.04 1.04 5.7M
2022-01-12 1.04 1.05 1.04 1.05 8.8M
2022-01-11 1.06 1.07 1.05 1.05 2.6M
2022-01-10 1.05 1.07 1.04 1.06 79.7M
2022-01-07 1.06 1.07 1.05 1.05 4.5M
2022-01-06 1.08 1.08 1.06 1.06 6.1M
2022-01-05 1.10 1.10 1.08 1.08 14.2M
2022-01-04 1.10 1.10 1.09 1.10 12.5M