Tibet Eastmoney CSI Nw Engy Vhcl Ind ETF (159637)

159637
🏛️ China →
0.88
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 0.84 0.84 0.82 0.82 63.4M
2022-12-29 0.82 0.84 0.82 0.83 62.4M
2022-12-28 0.84 0.84 0.82 0.83 65.4M
2022-12-27 0.85 0.85 0.83 0.84 52.7M
2022-12-26 0.81 0.84 0.81 0.84 86.4M
2022-12-23 0.83 0.83 0.81 0.82 87.8M
2022-12-22 0.84 0.85 0.83 0.83 87.4M
2022-12-21 0.85 0.85 0.84 0.84 77.1M
2022-12-20 0.87 0.87 0.85 0.85 68.9M
2022-12-19 0.87 0.89 0.86 0.87 45.6M
2022-12-16 0.88 0.88 0.86 0.86 76.9M
2022-12-15 0.86 0.88 0.86 0.88 79.1M
2022-12-14 0.87 0.87 0.86 0.86 70.1M
2022-12-13 0.88 0.89 0.87 0.87 64.3M
2022-12-12 0.89 0.89 0.88 0.88 69.0M
2022-12-09 0.89 0.90 0.88 0.89 67.3M
2022-12-08 0.89 0.90 0.89 0.89 58.2M
2022-12-07 0.87 0.91 0.87 0.90 93.5M
2022-12-06 0.86 0.89 0.86 0.88 93.9M
2022-12-05 0.87 0.87 0.86 0.87 74.1M
2022-12-02 0.87 0.88 0.87 0.87 78.5M
2022-12-01 0.87 0.88 0.87 0.87 92.3M
2022-11-30 0.85 0.86 0.84 0.85 82.4M
2022-11-29 0.83 0.85 0.83 0.84 74.2M
2022-11-28 0.84 0.84 0.82 0.84 67.4M
2022-11-25 0.86 0.86 0.84 0.84 87.4M
2022-11-24 0.87 0.87 0.86 0.86 62.2M
2022-11-23 0.86 0.86 0.84 0.86 77.5M
2022-11-22 0.88 0.88 0.85 0.85 97.3M
2022-11-21 0.87 0.88 0.86 0.88 68.4M
2022-11-18 0.88 0.88 0.86 0.87 54.0M
2022-11-17 0.89 0.89 0.86 0.87 93.6M
2022-11-16 0.91 0.91 0.89 0.89 62.3M
2022-11-15 0.89 0.91 0.88 0.91 100.5M
2022-11-14 0.92 0.93 0.89 0.89 91.9M
2022-11-11 0.92 0.93 0.91 0.92 87.4M
2022-11-10 0.93 0.93 0.89 0.90 98.0M
2022-11-09 0.95 0.95 0.93 0.93 61.4M
2022-11-08 0.94 0.96 0.93 0.94 86.7M
2022-11-07 0.93 0.95 0.91 0.94 72.0M
2022-11-04 0.89 0.94 0.89 0.93 107.7M
2022-11-03 0.89 0.90 0.88 0.89 71.8M
2022-11-02 0.87 0.90 0.87 0.89 94.9M
2022-11-01 0.83 0.87 0.83 0.87 98.3M
2022-10-31 0.83 0.85 0.82 0.83 87.9M
2022-10-28 0.87 0.87 0.82 0.84 110.4M
2022-10-27 0.88 0.90 0.87 0.87 84.5M
2022-10-26 0.88 0.89 0.87 0.88 82.7M
2022-10-25 0.87 0.89 0.85 0.88 76.9M
2022-10-24 0.88 0.90 0.86 0.87 91.6M
2022-10-21 0.88 0.89 0.88 0.88 62.8M
2022-10-20 0.91 0.91 0.87 0.89 84.2M
2022-10-19 0.90 0.93 0.90 0.91 85.8M
2022-10-18 0.91 0.92 0.91 0.91 78.6M
2022-10-17 0.90 0.91 0.89 0.91 66.2M
2022-10-14 0.90 0.92 0.89 0.91 53.1M
2022-10-13 0.90 0.91 0.89 0.89 79.8M
2022-10-12 0.87 0.90 0.86 0.90 73.1M
2022-10-11 0.85 0.88 0.85 0.87 70.4M
2022-10-10 0.87 0.87 0.85 0.85 77.2M
2022-09-30 0.90 0.90 0.87 0.87 70.2M
2022-09-29 0.90 0.91 0.89 0.90 75.6M
2022-09-28 0.92 0.93 0.89 0.89 72.4M
2022-09-27 0.93 0.94 0.91 0.93 69.9M
2022-09-26 0.90 0.94 0.90 0.93 82.0M
2022-09-23 0.94 0.94 0.90 0.92 61.8M
2022-09-22 0.93 0.94 0.92 0.93 74.2M
2022-09-21 0.93 0.94 0.93 0.93 70.7M
2022-09-20 0.92 0.95 0.92 0.94 66.3M
2022-09-19 0.91 0.93 0.90 0.92 59.3M
2022-09-16 0.92 0.93 0.90 0.91 60.2M
2022-09-15 0.97 0.97 0.92 0.93 76.0M
2022-09-14 0.98 0.98 0.96 0.97 81.8M
2022-09-13 0.98 0.99 0.98 0.99 63.3M
2022-09-09 0.97 0.98 0.97 0.98 76.1M
2022-09-08 1.00 1.00 0.97 0.97 68.9M
2022-09-07 0.97 1.00 0.96 0.99 83.2M
2022-09-06 0.96 0.97 0.95 0.97 110.8M
2022-09-05 0.96 0.97 0.95 0.96 77.4M
2022-09-02 0.97 0.98 0.96 0.96 79.2M
2022-09-01 0.99 0.99 0.97 0.97 86.0M