TianHong CSI Robot ETF (159770)

159770
🏛️ China →
1.11
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 0.71 0.71 0.70 0.71 5.4M
2022-12-29 0.71 0.71 0.71 0.71 4.8M
2022-12-28 0.72 0.72 0.71 0.71 4.4M
2022-12-27 0.71 0.72 0.71 0.72 7.8M
2022-12-26 0.70 0.72 0.70 0.72 6.7M
2022-12-23 0.70 0.70 0.69 0.70 11.3M
2022-12-22 0.71 0.71 0.70 0.70 8.5M
2022-12-21 0.72 0.72 0.70 0.71 7.9M
2022-12-20 0.72 0.73 0.72 0.72 7.8M
2022-12-19 0.73 0.73 0.72 0.72 9.6M
2022-12-16 0.74 0.74 0.73 0.73 10.1M
2022-12-15 0.73 0.74 0.73 0.74 10.1M
2022-12-14 0.73 0.74 0.73 0.73 8.1M
2022-12-13 0.74 0.74 0.73 0.73 7.1M
2022-12-12 0.74 0.75 0.74 0.75 7.3M
2022-12-09 0.75 0.75 0.74 0.74 8.8M
2022-12-08 0.75 0.75 0.74 0.75 7.8M
2022-12-07 0.76 0.76 0.75 0.75 7.9M
2022-12-06 0.75 0.76 0.75 0.76 6.5M
2022-12-05 0.75 0.75 0.75 0.75 8.1M
2022-12-02 0.74 0.76 0.74 0.75 7.1M
2022-12-01 0.74 0.75 0.74 0.74 8.8M
2022-11-30 0.74 0.74 0.73 0.74 5.4M
2022-11-29 0.73 0.74 0.73 0.74 7.6M
2022-11-28 0.73 0.73 0.72 0.73 6.8M
2022-11-25 0.74 0.74 0.73 0.74 9.5M
2022-11-24 0.75 0.76 0.75 0.75 10.1M
2022-11-23 0.75 0.76 0.74 0.75 10.4M
2022-11-22 0.77 0.77 0.75 0.75 10.6M
2022-11-21 0.76 0.77 0.75 0.77 9.3M
2022-11-18 0.76 0.78 0.76 0.76 11.3M
2022-11-17 0.76 0.76 0.75 0.76 8.5M
2022-11-16 0.77 0.78 0.76 0.77 7.9M
2022-11-15 0.75 0.77 0.75 0.77 13.2M
2022-11-14 0.76 0.76 0.75 0.75 10.1M
2022-11-11 0.76 0.77 0.76 0.76 13.0M
2022-11-10 0.76 0.76 0.74 0.75 9.2M
2022-11-09 0.77 0.77 0.76 0.76 11.9M
2022-11-08 0.77 0.77 0.76 0.77 13.7M
2022-11-07 0.78 0.78 0.77 0.77 9.9M
2022-11-04 0.77 0.78 0.77 0.78 12.4M
2022-11-03 0.76 0.77 0.76 0.77 9.8M
2022-11-02 0.75 0.77 0.75 0.77 10.2M
2022-11-01 0.73 0.75 0.73 0.75 9.3M
2022-10-31 0.73 0.74 0.71 0.73 7.4M
2022-10-28 0.75 0.75 0.72 0.73 14.8M
2022-10-27 0.76 0.77 0.75 0.75 10.4M
2022-10-26 0.75 0.76 0.74 0.76 7.8M
2022-10-25 0.75 0.76 0.73 0.75 7.8M
2022-10-24 0.75 0.76 0.74 0.75 13.9M
2022-10-21 0.75 0.75 0.74 0.75 9.1M
2022-10-20 0.75 0.76 0.73 0.74 15.8M
2022-10-19 0.75 0.76 0.75 0.75 12.8M
2022-10-18 0.76 0.76 0.75 0.76 11.5M
2022-10-17 0.74 0.76 0.74 0.76 13.5M
2022-10-14 0.72 0.74 0.72 0.74 11.5M
2022-10-13 0.72 0.73 0.71 0.72 14.0M
2022-10-12 0.69 0.72 0.68 0.72 18.7M
2022-10-11 0.67 0.69 0.67 0.69 10.7M
2022-10-10 0.70 0.70 0.68 0.68 10.7M
2022-09-30 0.72 0.72 0.70 0.70 15.2M
2022-09-29 0.71 0.72 0.71 0.72 15.6M
2022-09-28 0.73 0.73 0.71 0.71 16.0M
2022-09-27 0.72 0.73 0.72 0.73 13.3M
2022-09-26 0.73 0.73 0.72 0.72 11.2M
2022-09-23 0.74 0.74 0.72 0.72 13.7M
2022-09-22 0.74 0.75 0.73 0.74 16.0M
2022-09-21 0.74 0.74 0.73 0.74 18.6M
2022-09-20 0.74 0.75 0.74 0.75 16.1M
2022-09-19 0.74 0.74 0.73 0.73 16.4M
2022-09-16 0.75 0.75 0.74 0.74 17.1M
2022-09-15 0.77 0.78 0.74 0.74 19.1M
2022-09-14 0.77 0.78 0.77 0.77 19.5M
2022-09-13 0.78 0.79 0.78 0.79 11.7M
2022-09-09 0.78 0.79 0.78 0.78 15.2M
2022-09-08 0.79 0.80 0.78 0.78 17.3M
2022-09-07 0.79 0.80 0.78 0.80 15.9M
2022-09-06 0.77 0.79 0.77 0.79 18.9M
2022-09-05 0.77 0.78 0.77 0.77 19.4M
2022-09-02 0.78 0.78 0.77 0.78 20.2M
2022-09-01 0.78 0.79 0.77 0.77 22.2M
2022-08-31 0.81 0.81 0.78 0.78 20.6M
2022-08-30 0.81 0.82 0.80 0.81 15.6M
2022-08-29 0.80 0.81 0.80 0.81 16.2M
2022-08-26 0.82 0.83 0.81 0.81 17.9M
2022-08-25 0.83 0.84 0.81 0.82 19.4M
2022-08-24 0.87 0.88 0.83 0.83 18.5M
2022-08-23 0.87 0.88 0.86 0.88 17.6M
2022-08-22 0.86 0.87 0.86 0.87 18.5M
2022-08-19 0.90 0.90 0.87 0.87 25.3M
2022-08-18 0.89 0.89 0.88 0.89 23.8M
2022-08-17 0.88 0.89 0.88 0.89 17.1M
2022-08-16 0.87 0.88 0.87 0.88 23.9M
2022-08-15 0.86 0.88 0.86 0.87 21.1M
2022-08-12 0.88 0.89 0.87 0.87 25.6M
2022-08-11 0.88 0.88 0.86 0.88 23.1M
2022-08-10 0.86 0.88 0.86 0.87 26.5M
2022-08-09 0.87 0.87 0.86 0.87 20.8M
2022-08-08 0.86 0.87 0.85 0.87 26.3M
2022-08-05 0.87 0.87 0.85 0.86 21.7M
2022-08-04 0.86 0.87 0.84 0.86 30.4M
2022-08-03 0.87 0.89 0.85 0.86 29.4M
2022-08-02 0.89 0.89 0.86 0.88 35.8M
2022-08-01 0.88 0.90 0.87 0.90 23.1M
2022-07-29 0.88 0.89 0.88 0.88 19.9M
2022-07-28 0.88 0.89 0.87 0.88 20.8M
2022-07-27 0.84 0.87 0.84 0.87 36.8M
2022-07-26 0.84 0.85 0.83 0.85 16.5M
2022-07-25 0.85 0.86 0.84 0.84 16.4M
2022-07-22 0.85 0.87 0.84 0.85 17.7M
2022-07-21 0.85 0.86 0.85 0.85 16.5M
2022-07-20 0.84 0.85 0.84 0.85 15.6M
2022-07-19 0.84 0.84 0.83 0.84 13.3M
2022-07-18 0.82 0.84 0.82 0.84 14.3M
2022-07-15 0.84 0.84 0.82 0.82 16.4M
2022-07-14 0.81 0.84 0.81 0.83 20.3M
2022-07-13 0.80 0.81 0.80 0.81 12.5M
2022-07-12 0.82 0.82 0.80 0.80 13.6M
2022-07-11 0.84 0.84 0.81 0.82 14.3M
2022-07-08 0.84 0.85 0.84 0.84 14.0M
2022-07-07 0.84 0.84 0.83 0.84 14.7M
2022-07-06 0.84 0.85 0.81 0.84 14.2M
2022-07-05 0.85 0.85 0.82 0.84 18.4M
2022-07-04 0.84 0.85 0.83 0.84 13.8M
2022-07-01 0.84 0.84 0.83 0.84 13.5M
2022-06-30 0.84 0.85 0.83 0.84 15.8M
2022-06-29 0.89 0.89 0.84 0.84 19.8M
2022-06-28 0.85 0.87 0.84 0.87 17.5M
2022-06-27 0.84 0.86 0.84 0.85 23.9M
2022-06-24 0.83 0.84 0.83 0.84 18.7M
2022-06-23 0.79 0.83 0.79 0.83 21.7M
2022-06-22 0.82 0.82 0.79 0.79 16.6M
2022-06-21 0.81 0.82 0.80 0.82 18.3M
2022-06-20 0.81 0.81 0.79 0.80 14.3M
2022-06-17 0.78 0.79 0.77 0.79 13.1M
2022-06-16 0.77 0.79 0.77 0.78 12.4M
2022-06-15 0.78 0.79 0.77 0.78 11.7M
2022-06-14 0.79 0.79 0.75 0.78 12.5M
2022-06-13 0.77 0.79 0.77 0.79 12.5M
2022-06-10 0.76 0.78 0.75 0.77 11.7M
2022-06-09 0.77 0.78 0.75 0.76 11.9M
2022-06-08 0.77 0.78 0.76 0.77 18.1M
2022-06-07 0.79 0.79 0.77 0.77 13.4M
2022-06-06 0.77 0.79 0.77 0.78 14.7M
2022-06-02 0.75 0.77 0.74 0.77 16.4M
2022-06-01 0.74 0.75 0.74 0.75 16.2M
2022-05-31 0.72 0.74 0.72 0.74 18.7M
2022-05-30 0.71 0.72 0.71 0.72 14.3M
2022-05-27 0.72 0.72 0.71 0.71 11.1M
2022-05-26 0.71 0.72 0.70 0.71 14.1M
2022-05-25 0.69 0.71 0.69 0.71 17.1M
2022-05-24 0.73 0.73 0.70 0.70 17.6M
2022-05-23 0.73 0.73 0.72 0.73 12.9M
2022-05-20 0.72 0.73 0.72 0.73 18.2M
2022-05-19 0.70 0.71 0.69 0.71 15.4M
2022-05-18 0.71 0.71 0.70 0.71 17.4M
2022-05-17 0.69 0.71 0.69 0.71 16.1M
2022-05-16 0.69 0.71 0.69 0.70 18.3M
2022-05-13 0.70 0.70 0.69 0.69 19.3M
2022-05-12 0.69 0.70 0.69 0.69 16.9M
2022-05-11 0.68 0.70 0.67 0.69 21.0M
2022-05-10 0.66 0.68 0.65 0.68 18.1M
2022-05-09 0.66 0.67 0.66 0.66 19.0M
2022-05-06 0.67 0.67 0.66 0.66 15.2M
2022-05-05 0.68 0.68 0.67 0.68 10.6M
2022-04-29 0.65 0.68 0.65 0.68 22.0M
2022-04-28 0.65 0.65 0.64 0.65 19.3M
2022-04-27 0.60 0.65 0.60 0.65 23.3M
2022-04-26 0.62 0.63 0.61 0.61 21.9M
2022-04-25 0.66 0.66 0.62 0.63 20.9M
2022-04-22 0.67 0.67 0.66 0.67 14.9M
2022-04-21 0.70 0.70 0.67 0.68 22.1M
2022-04-20 0.70 0.71 0.70 0.71 18.8M
2022-04-19 0.71 0.72 0.71 0.71 18.7M
2022-04-18 0.71 0.71 0.69 0.71 15.8M
2022-04-15 0.72 0.72 0.70 0.71 12.3M
2022-04-14 0.71 0.72 0.71 0.72 19.4M
2022-04-13 0.72 0.72 0.71 0.71 26.8M
2022-04-12 0.71 0.72 0.70 0.72 15.6M
2022-04-11 0.74 0.74 0.70 0.71 24.4M
2022-04-08 0.75 0.75 0.74 0.74 17.9M
2022-04-07 0.76 0.76 0.75 0.75 17.4M
2022-04-06 0.77 0.77 0.76 0.77 15.0M
2022-04-01 0.77 0.78 0.75 0.77 16.6M
2022-03-31 0.79 0.79 0.78 0.78 11.5M
2022-03-30 0.77 0.78 0.77 0.78 16.4M
2022-03-29 0.77 0.78 0.75 0.76 18.7M
2022-03-28 0.77 0.78 0.76 0.77 17.1M
2022-03-25 0.79 0.80 0.78 0.78 15.8M
2022-03-24 0.80 0.80 0.78 0.79 16.4M
2022-03-23 0.80 0.81 0.79 0.80 19.0M
2022-03-22 0.80 0.80 0.79 0.79 16.2M
2022-03-21 0.80 0.80 0.78 0.80 17.5M
2022-03-18 0.80 0.80 0.78 0.79 18.3M
2022-03-17 0.79 0.80 0.78 0.79 16.4M
2022-03-16 0.75 0.77 0.73 0.77 17.1M
2022-03-15 0.79 0.79 0.75 0.75 14.6M
2022-03-14 0.82 0.82 0.79 0.79 15.3M
2022-03-11 0.81 0.82 0.79 0.82 15.8M
2022-03-10 0.81 0.83 0.81 0.82 10.2M
2022-03-09 0.81 0.82 0.77 0.80 13.4M
2022-03-08 0.82 0.83 0.80 0.81 14.6M
2022-03-07 0.86 0.86 0.82 0.83 13.9M
2022-03-04 0.88 0.88 0.86 0.86 14.6M
2022-03-03 0.89 0.90 0.88 0.88 12.9M
2022-03-02 0.90 0.90 0.89 0.89 13.7M
2022-03-01 0.90 0.91 0.90 0.90 11.6M
2022-02-28 0.90 0.90 0.88 0.90 12.9M
2022-02-25 0.89 0.90 0.89 0.90 22.8M
2022-02-24 0.90 0.91 0.88 0.89 20.3M
2022-02-23 0.88 0.91 0.88 0.90 17.2M
2022-02-22 0.88 0.88 0.87 0.88 14.7M
2022-02-21 0.88 0.89 0.88 0.89 15.7M
2022-02-18 0.88 0.88 0.88 0.88 16.4M
2022-02-17 0.88 0.89 0.88 0.89 16.6M
2022-02-16 0.88 0.89 0.87 0.88 23.1M
2022-02-15 0.85 0.87 0.85 0.87 16.5M
2022-02-14 0.86 0.86 0.85 0.86 11.3M
2022-02-11 0.87 0.87 0.86 0.86 11.9M
2022-02-10 0.90 0.90 0.87 0.88 14.3M
2022-02-09 0.88 0.89 0.87 0.89 16.5M
2022-02-08 0.89 0.90 0.87 0.88 16.5M
2022-02-07 0.90 0.91 0.90 0.90 17.4M
2022-01-28 0.90 0.91 0.88 0.89 15.1M
2022-01-27 0.93 0.93 0.89 0.89 19.9M
2022-01-26 0.92 0.93 0.92 0.93 16.5M
2022-01-25 0.95 0.95 0.92 0.92 20.9M
2022-01-24 0.95 0.96 0.94 0.95 16.8M
2022-01-21 0.96 0.96 0.95 0.95 18.1M
2022-01-20 0.98 0.98 0.96 0.96 15.8M
2022-01-19 0.98 0.98 0.97 0.97 17.8M
2022-01-18 0.97 0.99 0.97 0.98 18.7M
2022-01-17 0.96 0.98 0.96 0.97 13.6M
2022-01-14 0.96 0.96 0.96 0.96 17.2M
2022-01-13 0.98 0.98 0.96 0.96 17.1M
2022-01-12 0.96 0.98 0.96 0.98 13.2M
2022-01-11 0.97 0.98 0.95 0.96 16.9M
2022-01-10 0.97 0.97 0.96 0.97 18.7M
2022-01-07 0.98 0.99 0.97 0.97 18.4M
2022-01-06 0.98 0.99 0.97 0.98 17.2M
2022-01-05 1.00 1.01 0.98 0.98 21.9M
2022-01-04 1.02 1.03 1.01 1.01 17.9M