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
2025-09-26 1.12 1.12 1.08 1.08 123.9M
2025-09-25 1.10 1.13 1.10 1.13 175.6M
2025-09-24 1.06 1.10 1.06 1.10 135.5M
2025-09-23 1.09 1.09 1.04 1.07 190.9M
2025-09-22 1.06 1.09 1.06 1.09 127.7M
2025-09-19 1.07 1.08 1.06 1.06 127.8M
2025-09-18 1.08 1.11 1.06 1.08 231.3M
2025-09-17 1.07 1.08 1.06 1.08 130.9M
2025-09-16 1.05 1.08 1.05 1.08 280.4M
2025-09-15 1.05 1.06 1.04 1.05 230.2M
2025-09-12 1.05 1.07 1.04 1.05 167.2M
2025-09-11 1.00 1.04 0.99 1.04 145.9M
2025-09-10 1.00 1.01 0.99 1.00 105.2M
2025-09-09 1.01 1.01 0.99 0.99 405.7M
2025-09-08 1.00 1.01 1.00 1.01 152.5M
2025-09-05 0.98 1.00 0.97 1.00 161.4M
2025-09-04 1.02 1.02 0.96 0.98 157.1M
2025-09-03 1.04 1.06 1.01 1.02 95.7M
2025-09-02 1.09 1.09 1.04 1.05 139.1M
2025-09-01 1.09 1.11 1.07 1.09 103.5M
2025-08-29 1.11 1.11 1.08 1.09 140.8M
2025-08-28 1.07 1.10 1.06 1.10 168.1M
2025-08-27 1.09 1.12 1.07 1.08 184.7M
2025-08-26 1.08 1.10 1.07 1.09 208.0M
2025-08-25 1.09 1.10 1.07 1.08 118.3M
2025-08-22 1.02 1.07 1.02 1.06 189.9M
2025-08-21 1.02 1.03 1.01 1.02 95.9M
2025-08-20 1.00 1.02 0.99 1.02 103.6M
2025-08-19 1.01 1.02 1.00 1.00 98.6M
2025-08-18 0.98 1.02 0.98 1.01 126.6M
2025-08-15 0.94 0.98 0.94 0.97 111.9M
2025-08-14 0.96 0.97 0.95 0.95 83.1M
2025-08-13 0.95 0.96 0.94 0.95 105.3M
2025-08-12 0.93 0.95 0.93 0.94 125.9M
2025-08-11 0.92 0.94 0.92 0.93 185.0M
2025-08-08 0.94 0.94 0.92 0.92 110.3M
2025-08-07 0.95 0.95 0.94 0.94 127.6M
2025-08-06 0.94 0.95 0.93 0.95 78.2M
2025-08-05 0.94 0.94 0.93 0.94 86.7M
2025-08-04 0.93 0.94 0.92 0.94 62.9M
2025-08-01 0.94 0.94 0.92 0.93 152.2M
2025-07-31 0.93 0.95 0.93 0.93 253.1M
2025-07-30 0.94 0.94 0.92 0.93 199.9M
2025-07-29 0.94 0.95 0.92 0.95 83.8M
2025-07-28 0.95 0.95 0.93 0.94 88.3M
2025-07-25 0.93 0.95 0.93 0.95 66.9M
2025-07-24 0.92 0.93 0.92 0.93 66.8M
2025-07-23 0.92 0.93 0.92 0.92 90.9M
2025-07-22 0.93 0.93 0.91 0.92 98.1M
2025-07-21 0.93 0.93 0.92 0.92 100.9M
2025-07-18 0.93 0.94 0.92 0.93 87.3M
2025-07-17 0.91 0.93 0.91 0.93 104.5M
2025-07-16 0.92 0.93 0.91 0.91 214.0M
2025-07-15 0.90 0.92 0.89 0.92 150.4M
2025-07-14 0.90 0.90 0.89 0.90 38.4M
2025-07-11 0.89 0.91 0.88 0.90 58.7M
2025-07-10 0.89 0.89 0.88 0.89 38.5M
2025-07-09 0.89 0.90 0.89 0.89 31.0M
2025-07-08 0.88 0.89 0.88 0.89 64.5M
2025-07-07 0.88 0.88 0.88 0.88 23.7M
2025-07-04 0.89 0.90 0.88 0.88 55.3M
2025-07-03 0.88 0.89 0.88 0.89 33.4M
2025-07-02 0.89 0.89 0.88 0.88 35.0M
2025-07-01 0.90 0.90 0.89 0.89 56.8M
2025-06-30 0.90 0.90 0.89 0.90 143.4M
2025-06-27 0.89 0.91 0.89 0.89 80.1M
2025-06-26 0.90 0.91 0.89 0.89 245.1M
2025-06-25 0.87 0.90 0.87 0.90 309.2M
2025-06-24 0.85 0.87 0.85 0.87 50.3M
2025-06-23 0.83 0.85 0.83 0.85 45.2M
2025-06-20 0.85 0.85 0.84 0.84 49.8M
2025-06-19 0.86 0.87 0.85 0.85 42.5M
2025-06-18 0.86 0.86 0.85 0.86 33.7M
2025-06-17 0.86 0.86 0.86 0.86 26.3M
2025-06-16 0.85 0.86 0.85 0.86 62.9M
2025-06-13 0.86 0.87 0.85 0.85 60.0M
2025-06-12 0.87 0.87 0.86 0.87 103.5M
2025-06-11 0.87 0.88 0.87 0.87 167.7M
2025-06-10 0.90 0.90 0.86 0.88 127.2M
2025-06-09 0.88 0.89 0.88 0.89 86.2M
2025-06-06 0.88 0.89 0.88 0.88 113.4M
2025-06-05 0.87 0.89 0.87 0.88 110.6M
2025-06-04 0.86 0.87 0.86 0.87 71.6M
2025-06-03 0.85 0.87 0.85 0.86 64.0M
2025-05-30 0.86 0.87 0.85 0.86 74.4M
2025-05-29 0.85 0.87 0.85 0.87 90.8M
2025-05-28 0.86 0.86 0.85 0.85 66.7M
2025-05-27 0.86 0.86 0.85 0.85 37.0M
2025-05-26 0.85 0.86 0.85 0.86 112.2M
2025-05-23 0.86 0.87 0.85 0.85 68.8M
2025-05-22 0.87 0.87 0.86 0.86 99.7M
2025-05-21 0.87 0.87 0.87 0.87 64.1M
2025-05-20 0.87 0.88 0.86 0.87 54.8M
2025-05-19 0.87 0.87 0.86 0.87 46.4M
2025-05-16 0.87 0.88 0.87 0.87 51.8M
2025-05-15 0.90 0.90 0.87 0.87 66.1M
2025-05-14 0.90 0.91 0.89 0.90 269.9M
2025-05-13 0.91 0.91 0.89 0.89 90.9M
2025-05-12 0.90 0.90 0.89 0.90 66.9M
2025-05-09 0.90 0.90 0.89 0.89 52.0M
2025-05-08 0.90 0.91 0.89 0.90 67.9M
2025-05-07 0.92 0.92 0.89 0.90 50.1M
2025-05-06 0.89 0.91 0.88 0.90 65.9M
2025-04-30 0.86 0.88 0.86 0.88 93.5M
2025-04-29 0.85 0.86 0.84 0.86 21.9M
2025-04-28 0.86 0.86 0.85 0.85 38.4M
2025-04-25 0.85 0.86 0.85 0.86 63.3M
2025-04-24 0.87 0.87 0.85 0.85 103.4M
2025-04-23 0.87 0.88 0.86 0.87 68.1M
2025-04-22 0.87 0.88 0.86 0.86 156.1M
2025-04-21 0.85 0.88 0.85 0.88 54.4M
2025-04-18 0.86 0.86 0.85 0.86 38.4M
2025-04-17 0.85 0.87 0.85 0.86 58.7M
2025-04-16 0.86 0.86 0.85 0.86 55.5M
2025-04-15 0.87 0.87 0.86 0.87 36.6M
2025-04-14 0.88 0.88 0.87 0.87 68.4M
2025-04-11 0.85 0.88 0.85 0.87 95.8M
2025-04-10 0.86 0.88 0.86 0.86 107.3M
2025-04-09 0.80 0.85 0.79 0.85 109.8M
2025-04-08 0.81 0.83 0.80 0.82 84.2M
2025-04-07 0.85 0.88 0.82 0.82 94.3M
2025-04-03 0.91 0.92 0.91 0.91 70.0M
2025-04-02 0.92 0.92 0.91 0.92 43.5M
2025-04-01 0.92 0.93 0.91 0.91 71.8M
2025-03-31 0.92 0.93 0.90 0.92 115.2M
2025-03-28 0.93 0.94 0.93 0.93 33.6M
2025-03-27 0.93 0.94 0.92 0.93 60.9M
2025-03-26 0.93 0.94 0.93 0.93 58.6M
2025-03-25 0.95 0.95 0.93 0.93 83.5M
2025-03-24 0.95 0.97 0.93 0.95 109.5M
2025-03-21 0.98 0.98 0.96 0.96 82.7M
2025-03-20 1.00 1.01 0.99 0.99 60.0M
2025-03-19 1.02 1.02 1.00 1.01 52.7M
2025-03-18 1.02 1.05 1.02 1.02 57.5M
2025-03-17 1.02 1.03 1.01 1.02 30.5M
2025-03-14 1.00 1.02 1.00 1.02 96.0M
2025-03-13 1.02 1.02 1.00 1.00 142.3M
2025-03-12 1.03 1.04 1.02 1.02 94.8M
2025-03-11 1.00 1.02 1.00 1.02 99.5M
2025-03-10 1.04 1.04 1.01 1.02 101.8M
2025-03-07 1.05 1.06 1.03 1.04 148.3M
2025-03-06 1.02 1.06 1.02 1.06 185.4M
2025-03-05 0.99 1.01 0.99 1.01 74.7M
2025-03-04 0.97 0.99 0.97 0.99 79.5M
2025-03-03 0.98 1.00 0.97 0.98 64.2M
2025-02-28 1.02 1.03 0.97 0.98 147.5M
2025-02-27 1.06 1.06 1.01 1.03 116.7M
2025-02-26 1.06 1.06 1.04 1.06 97.1M
2025-02-25 1.04 1.08 1.04 1.05 100.2M
2025-02-24 1.07 1.09 1.06 1.07 130.5M
2025-02-21 1.02 1.08 1.02 1.07 178.8M
2025-02-20 1.02 1.02 1.00 1.02 92.4M
2025-02-19 0.99 1.02 0.99 1.02 87.8M
2025-02-18 1.02 1.04 0.99 0.99 162.9M
2025-02-17 1.04 1.06 1.02 1.03 106.7M
2025-02-14 0.99 1.03 0.98 1.03 191.4M
2025-02-13 1.01 1.01 0.98 0.99 96.7M
2025-02-12 0.98 1.01 0.98 1.01 100.9M
2025-02-11 0.99 1.00 0.98 0.98 109.1M
2025-02-10 0.98 1.00 0.98 1.00 135.9M
2025-02-07 0.94 0.99 0.94 0.97 312.6M
2025-02-06 0.91 0.94 0.90 0.94 189.6M
2025-02-05 0.89 0.92 0.89 0.92 128.1M
2025-01-27 0.89 0.89 0.85 0.85 127.0M
2025-01-24 0.84 0.87 0.84 0.87 112.5M
2025-01-23 0.85 0.87 0.84 0.84 91.8M
2025-01-22 0.84 0.85 0.84 0.84 71.9M
2025-01-21 0.84 0.85 0.83 0.84 86.4M
2025-01-20 0.84 0.85 0.83 0.84 46.7M
2025-01-17 0.83 0.84 0.82 0.83 33.2M
2025-01-16 0.83 0.85 0.82 0.83 45.0M
2025-01-15 0.84 0.84 0.82 0.83 40.3M
2025-01-14 0.80 0.84 0.79 0.84 105.6M
2025-01-13 0.78 0.80 0.78 0.79 32.3M
2025-01-10 0.80 0.82 0.79 0.79 46.4M
2025-01-09 0.80 0.82 0.80 0.81 35.7M
2025-01-08 0.81 0.81 0.78 0.80 66.6M
2025-01-07 0.80 0.81 0.80 0.81 44.5M
2025-01-06 0.80 0.81 0.79 0.79 45.2M
2025-01-03 0.83 0.84 0.80 0.80 80.5M
2025-01-02 0.88 0.88 0.83 0.84 109.5M