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
2024-12-31 0.84 0.84 0.80 0.81 138.1M
2024-12-30 0.83 0.84 0.82 0.83 90.9M
2024-12-27 0.85 0.85 0.83 0.84 217.3M
2024-12-26 0.83 0.85 0.83 0.85 140.0M
2024-12-25 0.84 0.84 0.82 0.83 126.9M
2024-12-24 0.83 0.84 0.83 0.84 121.5M
2024-12-23 0.86 0.86 0.82 0.83 168.5M
2024-12-20 0.84 0.87 0.84 0.86 183.0M
2024-12-19 0.83 0.85 0.82 0.84 136.9M
2024-12-18 0.83 0.84 0.82 0.84 162.8M
2024-12-17 0.85 0.85 0.83 0.83 142.4M
2024-12-16 0.87 0.87 0.85 0.85 104.8M
2024-12-13 0.88 0.89 0.87 0.87 130.0M
2024-12-12 0.89 0.89 0.87 0.89 164.7M
2024-12-11 0.90 0.90 0.88 0.89 188.4M
2024-12-10 0.90 0.93 0.89 0.91 234.1M
2024-12-09 0.86 0.89 0.86 0.87 163.0M
2024-12-06 0.87 0.88 0.85 0.87 176.5M
2024-12-05 0.85 0.88 0.85 0.86 153.7M
2024-12-04 0.84 0.87 0.83 0.85 183.6M
2024-12-03 0.84 0.85 0.83 0.84 147.2M
2024-12-02 0.82 0.85 0.82 0.84 247.1M
2024-11-29 0.77 0.83 0.77 0.82 153.6M
2024-11-28 0.78 0.79 0.77 0.77 73.6M
2024-11-27 0.76 0.78 0.75 0.78 70.0M
2024-11-26 0.79 0.79 0.76 0.76 96.4M
2024-11-25 0.78 0.79 0.77 0.79 61.7M
2024-11-22 0.81 0.82 0.78 0.78 75.9M
2024-11-21 0.82 0.82 0.81 0.81 104.1M
2024-11-20 0.80 0.82 0.79 0.82 135.1M
2024-11-19 0.76 0.80 0.76 0.80 70.8M
2024-11-18 0.80 0.80 0.76 0.76 55.2M
2024-11-15 0.80 0.82 0.79 0.79 51.1M
2024-11-14 0.84 0.84 0.81 0.81 50.6M
2024-11-13 0.82 0.84 0.81 0.84 58.9M
2024-11-12 0.85 0.85 0.82 0.83 76.9M
2024-11-11 0.80 0.85 0.80 0.85 95.1M
2024-11-08 0.81 0.84 0.81 0.81 91.9M
2024-11-07 0.79 0.81 0.78 0.81 89.7M
2024-11-06 0.79 0.82 0.79 0.81 117.2M
2024-11-05 0.77 0.79 0.76 0.79 119.5M
2024-11-04 0.72 0.77 0.72 0.77 103.5M
2024-11-01 0.74 0.74 0.72 0.72 26.2M
2024-10-31 0.74 0.75 0.73 0.74 23.4M
2024-10-30 0.74 0.75 0.73 0.74 21.7M
2024-10-29 0.76 0.76 0.74 0.74 27.7M
2024-10-28 0.75 0.75 0.74 0.75 26.5M
2024-10-25 0.73 0.75 0.73 0.75 29.3M
2024-10-24 0.74 0.74 0.73 0.73 19.7M
2024-10-23 0.75 0.75 0.74 0.74 29.4M
2024-10-22 0.75 0.76 0.73 0.75 32.0M
2024-10-21 0.75 0.76 0.73 0.75 51.1M
2024-10-18 0.70 0.76 0.70 0.74 50.3M
2024-10-17 0.69 0.71 0.69 0.70 27.9M
2024-10-16 0.69 0.71 0.68 0.69 28.1M
2024-10-15 0.72 0.73 0.70 0.70 29.2M
2024-10-14 0.70 0.72 0.69 0.72 69.0M
2024-10-11 0.75 0.75 0.69 0.70 57.9M
2024-10-10 0.75 0.77 0.74 0.74 50.9M
2024-10-09 0.81 0.81 0.75 0.75 85.1M
2024-10-08 0.81 0.81 0.75 0.81 96.0M
2024-09-30 0.70 0.73 0.68 0.73 73.2M
2024-09-27 0.63 0.67 0.63 0.67 47.7M
2024-09-26 0.59 0.62 0.59 0.62 32.6M
2024-09-25 0.60 0.61 0.60 0.60 32.0M
2024-09-24 0.58 0.60 0.57 0.60 32.2M
2024-09-23 0.58 0.58 0.57 0.57 11.6M
2024-09-20 0.58 0.58 0.57 0.58 7.3M
2024-09-19 0.57 0.58 0.57 0.58 11.0M
2024-09-18 0.57 0.57 0.56 0.57 8.7M
2024-09-13 0.57 0.58 0.57 0.57 7.7M
2024-09-12 0.58 0.58 0.57 0.57 8.1M
2024-09-11 0.57 0.58 0.57 0.58 6.6M
2024-09-10 0.57 0.58 0.56 0.57 9.4M
2024-09-09 0.57 0.57 0.56 0.57 9.8M
2024-09-06 0.58 0.58 0.57 0.57 11.8M
2024-09-05 0.58 0.59 0.58 0.58 10.2M
2024-09-04 0.58 0.59 0.57 0.58 10.5M
2024-09-03 0.57 0.58 0.57 0.58 26.5M
2024-09-02 0.59 0.59 0.57 0.57 21.6M
2024-08-30 0.58 0.59 0.57 0.59 25.7M
2024-08-29 0.56 0.58 0.56 0.58 20.8M
2024-08-28 0.56 0.56 0.56 0.56 8.3M
2024-08-27 0.56 0.56 0.56 0.56 10.2M
2024-08-26 0.56 0.57 0.56 0.57 12.3M
2024-08-23 0.56 0.56 0.55 0.56 12.7M
2024-08-22 0.57 0.57 0.56 0.56 12.8M
2024-08-21 0.57 0.57 0.57 0.57 8.9M
2024-08-20 0.58 0.58 0.57 0.57 15.1M
2024-08-19 0.58 0.58 0.58 0.58 13.9M
2024-08-16 0.58 0.58 0.58 0.58 21.5M
2024-08-15 0.57 0.59 0.57 0.58 23.9M
2024-08-14 0.58 0.58 0.57 0.57 10.8M
2024-08-13 0.58 0.58 0.57 0.58 8.1M
2024-08-12 0.58 0.58 0.58 0.58 11.9M
2024-08-09 0.59 0.59 0.58 0.58 15.2M
2024-08-08 0.59 0.59 0.58 0.59 23.1M
2024-08-07 0.59 0.60 0.59 0.59 13.6M
2024-08-06 0.59 0.60 0.58 0.59 18.7M
2024-08-05 0.60 0.61 0.59 0.59 27.5M
2024-08-02 0.62 0.62 0.60 0.61 26.9M
2024-08-01 0.62 0.63 0.61 0.62 26.4M
2024-07-31 0.59 0.62 0.59 0.62 35.3M
2024-07-30 0.59 0.59 0.58 0.59 13.6M
2024-07-29 0.60 0.60 0.59 0.59 8.6M
2024-07-26 0.59 0.60 0.59 0.60 17.6M
2024-07-25 0.58 0.59 0.58 0.58 12.1M
2024-07-24 0.60 0.60 0.59 0.59 22.0M
2024-07-23 0.62 0.62 0.60 0.60 23.8M
2024-07-22 0.62 0.62 0.61 0.62 14.5M
2024-07-19 0.61 0.62 0.61 0.62 13.9M
2024-07-18 0.61 0.61 0.60 0.61 19.0M
2024-07-17 0.62 0.62 0.61 0.61 13.1M
2024-07-16 0.61 0.62 0.61 0.62 13.8M
2024-07-15 0.63 0.63 0.61 0.61 21.4M
2024-07-12 0.63 0.63 0.62 0.63 11.3M
2024-07-11 0.63 0.63 0.62 0.63 17.0M
2024-07-10 0.62 0.63 0.62 0.62 11.9M
2024-07-09 0.61 0.62 0.60 0.62 17.7M
2024-07-08 0.63 0.63 0.61 0.61 17.1M
2024-07-05 0.63 0.63 0.62 0.63 16.7M
2024-07-04 0.64 0.65 0.63 0.63 27.0M
2024-07-03 0.64 0.64 0.63 0.63 31.3M
2024-07-02 0.65 0.65 0.64 0.64 11.3M
2024-07-01 0.65 0.65 0.64 0.65 13.0M
2024-06-28 0.64 0.66 0.64 0.65 15.3M
2024-06-27 0.66 0.66 0.65 0.65 13.0M
2024-06-26 0.65 0.66 0.64 0.66 16.8M
2024-06-25 0.65 0.66 0.64 0.65 15.3M
2024-06-24 0.66 0.67 0.64 0.65 17.8M
2024-06-21 0.67 0.67 0.66 0.67 17.9M
2024-06-20 0.68 0.68 0.67 0.67 15.7M
2024-06-19 0.69 0.69 0.68 0.68 17.4M
2024-06-18 0.68 0.69 0.68 0.69 18.5M
2024-06-17 0.69 0.69 0.68 0.69 16.4M
2024-06-14 0.69 0.69 0.68 0.69 20.1M
2024-06-13 0.69 0.69 0.68 0.69 17.5M
2024-06-12 0.68 0.69 0.68 0.69 26.8M
2024-06-11 0.67 0.68 0.66 0.68 16.2M
2024-06-07 0.68 0.68 0.67 0.67 16.3M
2024-06-06 0.69 0.69 0.67 0.67 26.2M
2024-06-05 0.70 0.70 0.69 0.69 19.7M
2024-06-04 0.70 0.70 0.69 0.70 16.4M
2024-06-03 0.70 0.71 0.69 0.70 17.6M
2024-05-31 0.70 0.70 0.69 0.70 13.1M
2024-05-30 0.69 0.70 0.69 0.70 16.6M
2024-05-29 0.69 0.70 0.69 0.69 85.0M
2024-05-28 0.70 0.70 0.69 0.69 11.2M
2024-05-27 0.70 0.70 0.69 0.70 24.5M
2024-05-24 0.71 0.71 0.69 0.69 18.1M
2024-05-23 0.72 0.72 0.71 0.71 20.6M
2024-05-22 0.72 0.72 0.71 0.72 18.8M
2024-05-21 0.72 0.72 0.71 0.72 9.3M
2024-05-20 0.72 0.73 0.72 0.72 20.1M
2024-05-17 0.72 0.72 0.71 0.72 17.1M
2024-05-16 0.72 0.73 0.71 0.72 205.9M
2024-05-15 0.73 0.73 0.72 0.72 13.8M
2024-05-14 0.73 0.74 0.73 0.73 14.4M
2024-05-13 0.73 0.73 0.72 0.73 26.7M
2024-05-10 0.75 0.75 0.73 0.74 24.7M
2024-05-09 0.73 0.74 0.73 0.74 14.1M
2024-05-08 0.75 0.75 0.73 0.73 19.5M
2024-05-07 0.75 0.75 0.74 0.75 27.1M
2024-05-06 0.75 0.75 0.74 0.75 36.6M
2024-04-30 0.74 0.74 0.73 0.73 25.9M
2024-04-29 0.72 0.74 0.72 0.74 41.6M
2024-04-26 0.70 0.72 0.70 0.72 26.0M
2024-04-25 0.70 0.70 0.70 0.70 17.7M
2024-04-24 0.70 0.70 0.69 0.70 25.5M
2024-04-23 0.69 0.69 0.68 0.69 24.0M
2024-04-22 0.68 0.70 0.68 0.69 19.5M
2024-04-19 0.70 0.70 0.69 0.69 27.5M
2024-04-18 0.70 0.71 0.69 0.70 28.4M
2024-04-17 0.67 0.70 0.67 0.70 46.8M
2024-04-16 0.69 0.69 0.67 0.67 31.4M
2024-04-15 0.71 0.71 0.69 0.70 30.9M
2024-04-12 0.71 0.71 0.70 0.71 23.5M
2024-04-11 0.70 0.72 0.70 0.71 27.5M
2024-04-10 0.71 0.72 0.70 0.70 24.7M
2024-04-09 0.71 0.71 0.70 0.71 22.9M
2024-04-08 0.72 0.72 0.71 0.71 27.5M
2024-04-03 0.74 0.74 0.72 0.72 27.9M
2024-04-02 0.75 0.75 0.73 0.74 25.3M
2024-04-01 0.74 0.75 0.74 0.75 33.7M
2024-03-29 0.73 0.74 0.72 0.74 31.8M
2024-03-28 0.71 0.74 0.71 0.73 84.4M
2024-03-27 0.73 0.73 0.71 0.71 34.6M
2024-03-26 0.74 0.74 0.72 0.73 34.2M
2024-03-25 0.76 0.76 0.74 0.74 40.5M
2024-03-22 0.77 0.77 0.75 0.76 39.8M
2024-03-21 0.78 0.78 0.77 0.77 31.7M
2024-03-20 0.77 0.77 0.76 0.77 32.1M
2024-03-19 0.79 0.79 0.77 0.77 49.7M
2024-03-18 0.77 0.79 0.77 0.79 48.7M
2024-03-15 0.76 0.77 0.75 0.77 41.4M
2024-03-14 0.76 0.77 0.75 0.76 39.6M
2024-03-13 0.77 0.77 0.76 0.76 35.9M
2024-03-12 0.76 0.77 0.75 0.76 33.6M
2024-03-11 0.75 0.76 0.74 0.76 52.3M
2024-03-08 0.74 0.76 0.74 0.75 36.1M
2024-03-07 0.76 0.77 0.74 0.74 54.4M
2024-03-06 0.74 0.76 0.74 0.76 39.0M
2024-03-05 0.74 0.75 0.74 0.74 45.9M
2024-03-04 0.75 0.75 0.73 0.74 43.6M
2024-03-01 0.73 0.74 0.72 0.74 69.8M
2024-02-29 0.69 0.73 0.69 0.72 119.6M
2024-02-28 0.74 0.74 0.69 0.70 77.6M
2024-02-27 0.72 0.74 0.71 0.74 64.5M
2024-02-26 0.72 0.73 0.71 0.72 112.4M
2024-02-23 0.68 0.69 0.67 0.69 28.6M
2024-02-22 0.66 0.68 0.66 0.67 20.5M
2024-02-21 0.65 0.68 0.65 0.66 31.0M
2024-02-20 0.65 0.66 0.65 0.65 16.1M
2024-02-19 0.65 0.66 0.65 0.66 28.0M
2024-02-08 0.63 0.64 0.62 0.64 19.4M
2024-02-07 0.60 0.63 0.60 0.62 23.7M
2024-02-06 0.56 0.61 0.55 0.60 23.9M
2024-02-05 0.58 0.59 0.55 0.57 19.7M
2024-02-02 0.61 0.62 0.57 0.59 21.3M
2024-02-01 0.60 0.62 0.59 0.61 21.5M
2024-01-31 0.62 0.63 0.60 0.60 20.3M
2024-01-30 0.63 0.65 0.62 0.62 16.8M
2024-01-29 0.66 0.66 0.63 0.63 14.5M
2024-01-26 0.66 0.66 0.65 0.66 16.6M
2024-01-25 0.65 0.66 0.64 0.66 22.4M
2024-01-24 0.65 0.65 0.63 0.65 24.2M
2024-01-23 0.63 0.64 0.62 0.64 16.7M
2024-01-22 0.66 0.66 0.63 0.63 19.7M
2024-01-19 0.67 0.67 0.66 0.66 21.8M
2024-01-18 0.66 0.67 0.65 0.67 22.9M
2024-01-17 0.68 0.69 0.67 0.67 13.2M
2024-01-16 0.69 0.69 0.68 0.69 15.1M
2024-01-15 0.69 0.70 0.68 0.69 9.8M
2024-01-12 0.70 0.70 0.69 0.70 17.9M
2024-01-11 0.68 0.71 0.68 0.70 17.5M
2024-01-10 0.70 0.70 0.69 0.69 18.6M
2024-01-09 0.69 0.71 0.69 0.70 22.8M
2024-01-08 0.71 0.71 0.69 0.69 17.7M
2024-01-05 0.72 0.73 0.70 0.71 19.7M
2024-01-04 0.74 0.74 0.72 0.72 13.1M
2024-01-03 0.74 0.75 0.73 0.73 15.1M
2024-01-02 0.76 0.76 0.75 0.75 10.4M