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
2024-12-31 0.92 0.92 0.88 0.88 84.0M
2024-12-30 0.92 0.93 0.91 0.92 33.9M
2024-12-27 0.93 0.94 0.91 0.92 52.6M
2024-12-26 0.91 0.93 0.91 0.93 59.8M
2024-12-25 0.92 0.92 0.90 0.91 34.5M
2024-12-24 0.91 0.92 0.90 0.92 57.0M
2024-12-23 0.93 0.94 0.91 0.91 60.7M
2024-12-20 0.93 0.94 0.92 0.93 58.3M
2024-12-19 0.89 0.93 0.89 0.93 68.3M
2024-12-18 0.89 0.91 0.88 0.90 40.2M
2024-12-17 0.90 0.91 0.89 0.89 35.3M
2024-12-16 0.92 0.92 0.89 0.90 87.5M
2024-12-13 0.93 0.93 0.91 0.91 33.4M
2024-12-12 0.94 0.94 0.92 0.94 38.7M
2024-12-11 0.93 0.94 0.93 0.94 33.5M
2024-12-10 0.96 0.97 0.93 0.94 79.8M
2024-12-09 0.92 0.94 0.91 0.92 118.8M
2024-12-06 0.92 0.94 0.91 0.93 66.1M
2024-12-05 0.91 0.93 0.90 0.92 51.0M
2024-12-04 0.92 0.92 0.90 0.91 56.7M
2024-12-03 0.93 0.93 0.91 0.92 75.4M
2024-12-02 0.93 0.94 0.92 0.93 79.7M
2024-11-29 0.90 0.94 0.89 0.93 151.2M
2024-11-28 0.90 0.92 0.90 0.90 58.5M
2024-11-27 0.87 0.90 0.86 0.90 114.1M
2024-11-26 0.88 0.90 0.87 0.87 41.9M
2024-11-25 0.90 0.91 0.87 0.89 72.1M
2024-11-22 0.92 0.95 0.90 0.90 97.8M
2024-11-21 0.91 0.94 0.91 0.93 196.2M
2024-11-20 0.90 0.93 0.89 0.91 69.6M
2024-11-19 0.88 0.91 0.86 0.90 106.9M
2024-11-18 0.92 0.93 0.87 0.88 90.2M
2024-11-15 0.95 0.97 0.92 0.92 178.2M
2024-11-14 0.99 0.99 0.95 0.95 182.5M
2024-11-13 0.97 1.00 0.96 1.00 232.1M
2024-11-12 1.01 1.01 0.97 0.98 119.7M
2024-11-11 0.95 1.01 0.95 1.01 104.4M
2024-11-08 0.96 0.98 0.95 0.95 91.7M
2024-11-07 0.90 0.94 0.89 0.94 158.5M
2024-11-06 0.91 0.93 0.89 0.91 119.2M
2024-11-05 0.85 0.90 0.84 0.90 109.3M
2024-11-04 0.82 0.85 0.82 0.85 109.0M
2024-11-01 0.86 0.86 0.82 0.83 162.2M
2024-10-31 0.85 0.88 0.84 0.86 96.4M
2024-10-30 0.83 0.85 0.83 0.85 83.0M
2024-10-29 0.83 0.86 0.83 0.83 84.1M
2024-10-28 0.82 0.83 0.82 0.83 56.7M
2024-10-25 0.82 0.83 0.81 0.82 51.2M
2024-10-24 0.81 0.82 0.81 0.82 62.5M
2024-10-23 0.83 0.85 0.82 0.83 132.7M
2024-10-22 0.84 0.84 0.82 0.83 76.6M
2024-10-21 0.83 0.86 0.82 0.84 177.1M
2024-10-18 0.78 0.86 0.77 0.82 194.2M
2024-10-17 0.78 0.80 0.78 0.78 118.8M
2024-10-16 0.76 0.78 0.75 0.77 128.5M
2024-10-15 0.79 0.82 0.78 0.78 131.2M
2024-10-14 0.75 0.80 0.74 0.79 200.8M
2024-10-11 0.77 0.78 0.75 0.76 83.2M
2024-10-10 0.82 0.84 0.78 0.79 152.8M
2024-10-09 0.90 0.92 0.83 0.84 268.9M
2024-10-08 0.86 0.86 0.83 0.86 70.3M
2024-09-30 0.77 0.78 0.74 0.78 183.2M
2024-09-27 0.65 0.71 0.65 0.71 89.6M
2024-09-26 0.61 0.64 0.61 0.64 83.1M
2024-09-25 0.61 0.63 0.61 0.61 53.4M
2024-09-24 0.59 0.61 0.58 0.61 65.2M
2024-09-23 0.58 0.59 0.58 0.58 30.3M
2024-09-20 0.57 0.58 0.57 0.58 64.7M
2024-09-19 0.57 0.58 0.56 0.58 58.5M
2024-09-18 0.57 0.57 0.56 0.57 25.8M
2024-09-13 0.57 0.57 0.56 0.56 19.8M
2024-09-12 0.57 0.58 0.57 0.57 24.0M
2024-09-11 0.57 0.57 0.57 0.57 23.1M
2024-09-10 0.56 0.58 0.55 0.57 54.1M
2024-09-09 0.56 0.57 0.56 0.56 19.9M
2024-09-06 0.58 0.58 0.56 0.56 28.8M
2024-09-05 0.57 0.58 0.57 0.58 22.9M
2024-09-04 0.57 0.58 0.57 0.57 23.6M
2024-09-03 0.56 0.58 0.56 0.58 23.7M
2024-09-02 0.58 0.58 0.57 0.57 36.8M
2024-08-30 0.57 0.59 0.57 0.58 47.4M
2024-08-29 0.56 0.57 0.56 0.57 19.2M
2024-08-28 0.56 0.56 0.55 0.56 19.9M
2024-08-27 0.57 0.57 0.56 0.56 26.8M
2024-08-26 0.57 0.57 0.57 0.57 54.2M
2024-08-23 0.56 0.57 0.56 0.57 27.0M
2024-08-22 0.57 0.58 0.56 0.56 35.4M
2024-08-21 0.57 0.58 0.57 0.57 25.6M
2024-08-20 0.59 0.59 0.58 0.58 38.0M
2024-08-19 0.59 0.60 0.58 0.59 28.9M
2024-08-16 0.59 0.59 0.59 0.59 34.2M
2024-08-15 0.58 0.60 0.58 0.59 37.2M
2024-08-14 0.59 0.59 0.58 0.59 23.9M
2024-08-13 0.59 0.59 0.58 0.59 27.0M
2024-08-12 0.59 0.59 0.58 0.59 35.4M
2024-08-09 0.60 0.60 0.59 0.59 22.0M
2024-08-08 0.60 0.60 0.59 0.60 28.7M
2024-08-07 0.61 0.61 0.60 0.60 32.3M
2024-08-06 0.61 0.61 0.60 0.61 26.0M
2024-08-05 0.61 0.63 0.60 0.60 34.3M
2024-08-02 0.63 0.64 0.62 0.62 35.7M
2024-08-01 0.64 0.64 0.63 0.64 29.1M
2024-07-31 0.62 0.64 0.61 0.64 37.1M
2024-07-30 0.61 0.62 0.61 0.62 23.2M
2024-07-29 0.62 0.62 0.61 0.62 19.3M
2024-07-26 0.62 0.62 0.61 0.62 25.3M
2024-07-25 0.62 0.62 0.61 0.62 22.7M
2024-07-24 0.62 0.63 0.61 0.62 35.1M
2024-07-23 0.64 0.64 0.62 0.63 37.5M
2024-07-22 0.64 0.65 0.64 0.65 67.6M
2024-07-19 0.62 0.64 0.62 0.64 82.9M
2024-07-18 0.62 0.63 0.61 0.62 42.1M
2024-07-17 0.63 0.64 0.63 0.63 47.4M
2024-07-16 0.62 0.63 0.61 0.63 47.9M
2024-07-15 0.62 0.62 0.61 0.62 16.0M
2024-07-12 0.63 0.63 0.62 0.63 21.2M
2024-07-11 0.63 0.63 0.62 0.63 58.9M
2024-07-10 0.62 0.63 0.62 0.62 23.7M
2024-07-09 0.61 0.62 0.60 0.62 60.7M
2024-07-08 0.62 0.62 0.60 0.61 72.0M
2024-07-05 0.62 0.63 0.61 0.63 71.6M
2024-07-04 0.63 0.64 0.62 0.62 59.4M
2024-07-03 0.64 0.64 0.63 0.63 36.8M
2024-07-02 0.65 0.65 0.64 0.64 19.9M
2024-07-01 0.64 0.65 0.64 0.65 41.5M
2024-06-28 0.66 0.66 0.65 0.65 38.8M
2024-06-27 0.67 0.67 0.65 0.66 29.6M
2024-06-26 0.64 0.67 0.64 0.67 43.6M
2024-06-25 0.65 0.66 0.63 0.64 51.6M
2024-06-24 0.67 0.67 0.65 0.65 35.9M
2024-06-21 0.67 0.68 0.66 0.67 104.9M
2024-06-20 0.69 0.69 0.67 0.67 41.3M
2024-06-19 0.70 0.70 0.69 0.69 32.4M
2024-06-18 0.69 0.70 0.69 0.70 48.7M
2024-06-17 0.69 0.69 0.69 0.69 26.9M
2024-06-14 0.69 0.70 0.68 0.69 39.2M
2024-06-13 0.69 0.69 0.68 0.69 49.7M
2024-06-12 0.68 0.69 0.68 0.69 21.7M
2024-06-11 0.67 0.69 0.67 0.68 126.7M
2024-06-07 0.68 0.68 0.67 0.67 31.5M
2024-06-06 0.69 0.69 0.68 0.68 44.0M
2024-06-05 0.69 0.70 0.69 0.69 22.4M
2024-06-04 0.68 0.69 0.68 0.69 31.5M
2024-06-03 0.69 0.69 0.68 0.68 37.9M
2024-05-31 0.68 0.69 0.68 0.69 29.4M
2024-05-30 0.68 0.68 0.67 0.68 30.8M
2024-05-29 0.68 0.69 0.68 0.68 20.7M
2024-05-28 0.69 0.69 0.68 0.68 28.7M
2024-05-27 0.69 0.69 0.68 0.69 37.4M
2024-05-24 0.70 0.71 0.68 0.69 43.5M
2024-05-23 0.72 0.72 0.70 0.70 32.1M
2024-05-22 0.71 0.72 0.71 0.72 33.9M
2024-05-21 0.72 0.72 0.71 0.71 39.2M
2024-05-20 0.71 0.72 0.70 0.72 37.4M
2024-05-17 0.70 0.71 0.69 0.71 37.2M
2024-05-16 0.70 0.71 0.69 0.70 45.9M
2024-05-15 0.70 0.70 0.69 0.69 32.6M
2024-05-14 0.71 0.71 0.70 0.70 45.3M
2024-05-13 0.71 0.71 0.70 0.70 33.3M
2024-05-10 0.72 0.72 0.71 0.71 47.6M
2024-05-09 0.71 0.72 0.71 0.72 219.8M
2024-05-08 0.72 0.73 0.71 0.71 37.6M
2024-05-07 0.74 0.74 0.73 0.73 43.0M
2024-05-06 0.74 0.75 0.73 0.74 41.0M
2024-04-30 0.74 0.74 0.72 0.73 41.0M
2024-04-29 0.72 0.74 0.72 0.73 43.4M
2024-04-26 0.70 0.72 0.69 0.71 39.2M
2024-04-25 0.70 0.70 0.69 0.69 46.2M
2024-04-24 0.68 0.70 0.68 0.70 41.2M
2024-04-23 0.69 0.69 0.68 0.68 60.7M
2024-04-22 0.68 0.69 0.66 0.68 57.0M
2024-04-19 0.70 0.70 0.68 0.69 41.4M
2024-04-18 0.71 0.71 0.69 0.70 50.0M
2024-04-17 0.69 0.71 0.69 0.71 45.8M
2024-04-16 0.70 0.70 0.68 0.68 35.2M
2024-04-15 0.70 0.71 0.69 0.70 42.8M
2024-04-12 0.70 0.71 0.70 0.70 34.7M
2024-04-11 0.70 0.71 0.70 0.70 36.6M
2024-04-10 0.72 0.72 0.69 0.70 52.6M
2024-04-09 0.72 0.72 0.71 0.72 43.9M
2024-04-08 0.72 0.73 0.71 0.72 50.5M
2024-04-03 0.74 0.74 0.72 0.72 63.3M
2024-04-02 0.76 0.76 0.74 0.74 55.3M
2024-04-01 0.74 0.76 0.74 0.76 202.6M
2024-03-29 0.74 0.74 0.73 0.74 67.1M
2024-03-28 0.72 0.76 0.72 0.75 89.9M
2024-03-27 0.75 0.75 0.72 0.72 56.1M
2024-03-26 0.77 0.78 0.75 0.75 63.6M
2024-03-25 0.79 0.80 0.77 0.77 44.9M
2024-03-22 0.80 0.80 0.78 0.79 59.8M
2024-03-21 0.80 0.82 0.80 0.80 90.7M
2024-03-20 0.78 0.80 0.78 0.80 68.6M
2024-03-19 0.79 0.80 0.78 0.78 51.0M
2024-03-18 0.78 0.79 0.78 0.79 56.1M
2024-03-15 0.77 0.78 0.76 0.78 42.6M
2024-03-14 0.78 0.78 0.76 0.77 66.5M
2024-03-13 0.79 0.80 0.78 0.79 64.8M
2024-03-12 0.79 0.79 0.78 0.78 63.3M
2024-03-11 0.76 0.79 0.76 0.79 66.3M
2024-03-08 0.76 0.78 0.75 0.77 110.2M
2024-03-07 0.78 0.79 0.76 0.76 93.9M
2024-03-06 0.78 0.79 0.77 0.78 170.0M
2024-03-05 0.79 0.81 0.78 0.79 108.3M
2024-03-04 0.81 0.82 0.78 0.80 125.9M
2024-03-01 0.76 0.80 0.76 0.79 83.4M
2024-02-29 0.72 0.76 0.72 0.76 113.8M
2024-02-28 0.76 0.78 0.73 0.73 95.7M
2024-02-27 0.71 0.76 0.71 0.76 62.2M
2024-02-26 0.71 0.73 0.71 0.72 50.0M
2024-02-23 0.72 0.72 0.70 0.71 46.4M
2024-02-22 0.69 0.71 0.69 0.71 51.7M
2024-02-21 0.68 0.70 0.67 0.69 59.0M
2024-02-20 0.69 0.69 0.67 0.68 39.9M
2024-02-19 0.69 0.69 0.67 0.69 58.0M
2024-02-08 0.65 0.68 0.65 0.67 58.0M
2024-02-07 0.62 0.65 0.62 0.64 165.6M
2024-02-06 0.57 0.63 0.57 0.63 72.5M
2024-02-05 0.60 0.61 0.56 0.60 80.1M
2024-02-02 0.63 0.64 0.58 0.61 81.6M
2024-02-01 0.62 0.64 0.61 0.63 63.7M
2024-01-31 0.65 0.65 0.62 0.62 78.3M
2024-01-30 0.65 0.67 0.65 0.65 62.4M
2024-01-29 0.68 0.68 0.66 0.66 44.3M
2024-01-26 0.68 0.69 0.68 0.68 39.6M
2024-01-25 0.67 0.69 0.66 0.69 115.4M
2024-01-24 0.67 0.67 0.64 0.67 101.7M
2024-01-23 0.64 0.67 0.64 0.66 63.2M
2024-01-22 0.68 0.68 0.64 0.65 60.1M
2024-01-19 0.68 0.69 0.67 0.68 49.7M
2024-01-18 0.67 0.69 0.66 0.68 65.6M
2024-01-17 0.69 0.69 0.67 0.68 57.8M
2024-01-16 0.69 0.69 0.68 0.69 101.5M
2024-01-15 0.70 0.70 0.69 0.69 69.5M
2024-01-12 0.71 0.71 0.70 0.70 51.9M
2024-01-11 0.69 0.71 0.69 0.71 63.4M
2024-01-10 0.70 0.71 0.69 0.69 46.4M
2024-01-09 0.71 0.72 0.70 0.70 74.5M
2024-01-08 0.73 0.73 0.71 0.71 81.8M
2024-01-05 0.75 0.75 0.73 0.73 96.1M
2024-01-04 0.76 0.76 0.74 0.75 74.9M
2024-01-03 0.77 0.77 0.75 0.76 79.2M
2024-01-02 0.79 0.79 0.77 0.77 64.3M