Bosera CSI All Share Electric Utilities ETF (561700)

561700
🏛️ 중국 →
1.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.05 1.05 1.05 1.05 12.6K
09:35 1.05 1.05 1.04 1.05 54.1K
09:40 1.05 1.05 1.05 1.05 3.5K
09:45 1.05 1.05 1.05 1.05 96.8K
09:50 1.05 1.05 1.05 1.05 32.5K
10:00 1.05 1.05 1.05 1.05 11.7K
10:05 1.05 1.05 1.05 1.05 0.9K
10:10 1.05 1.05 1.05 1.05 29.9K
10:15 1.05 1.05 1.05 1.05 4.9K
10:20 1.05 1.05 1.05 1.05 1.2K
10:25 1.05 1.05 1.04 1.04 9.9K
10:30 1.05 1.05 1.05 1.05 1.4K
10:35 1.05 1.05 1.05 1.05 21.0K
10:40 1.05 1.05 1.05 1.05 3.3K
10:50 1.05 1.05 1.05 1.05 10.2K
11:00 1.05 1.05 1.04 1.04 64.0K
11:05 1.04 1.05 1.04 1.05 9.5K
11:15 1.05 1.05 1.05 1.05 0.4K
13:00 1.05 1.05 1.05 1.05 87.6K
13:05 1.05 1.05 1.05 1.05 23.7K
13:10 1.05 1.05 1.05 1.05 6.0K
13:20 1.05 1.05 1.05 1.05 54.9K
13:25 1.05 1.05 1.05 1.05 922.9K
13:30 1.05 1.05 1.05 1.05 29.5K
13:40 1.05 1.05 1.05 1.05 70.3K
13:45 1.05 1.05 1.05 1.05 48.5K
13:50 1.05 1.05 1.05 1.05 143.1K
13:55 1.05 1.05 1.05 1.05 35.6K
14:00 1.05 1.05 1.05 1.05 16.7K
14:15 1.05 1.05 1.05 1.05 0.5K
14:20 1.05 1.05 1.05 1.05 5.1K
14:30 1.05 1.05 1.05 1.05 4.7K
14:35 1.05 1.05 1.05 1.05 4.5K
14:40 1.05 1.05 1.05 1.05 354.1K
14:45 1.05 1.05 1.05 1.05 42.0K
14:50 1.05 1.05 1.05 1.05 0.6K
14:55 1.05 1.05 1.05 1.05 86.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.05 1.06 1.05 1.06 2.7M
2025-09-25 1.05 1.05 1.04 1.05 4.1M
2025-09-24 1.05 1.06 1.04 1.05 2.3M
2025-09-23 1.04 1.05 1.04 1.05 2.9M
2025-09-22 1.06 1.06 1.04 1.05 5.7M
2025-09-19 1.06 1.06 1.05 1.06 1.6M
2025-09-18 1.07 1.07 1.05 1.06 5.4M
2025-09-17 1.07 1.08 1.06 1.07 1.4M
2025-09-16 1.08 1.08 1.06 1.07 1.7M
2025-09-15 1.08 1.09 1.07 1.08 2.5M
2025-09-12 1.09 1.09 1.08 1.08 1.2M
2025-09-11 1.07 1.09 1.07 1.09 3.6M
2025-09-10 1.09 1.09 1.07 1.07 3.0M
2025-09-09 1.08 1.09 1.08 1.08 2.6M
2025-09-08 1.07 1.08 1.07 1.08 2.3M
2025-09-05 1.06 1.07 1.05 1.07 3.2M
2025-09-04 1.05 1.06 1.05 1.06 10.2M
2025-09-03 1.07 1.07 1.05 1.05 3.3M
2025-09-02 1.06 1.07 1.05 1.07 3.4M
2025-09-01 1.05 1.06 1.05 1.06 2.5M
2025-08-29 1.06 1.07 1.05 1.05 3.6M
2025-08-28 1.06 1.06 1.04 1.06 4.0M
2025-08-27 1.07 1.08 1.06 1.06 10.2M
2025-08-26 1.07 1.07 1.07 1.07 8.7M
2025-08-25 1.06 1.08 1.06 1.07 9.4M
2025-08-22 1.06 1.07 1.05 1.07 9.4M
2025-08-21 1.05 1.06 1.05 1.06 11.0M
2025-08-20 1.05 1.05 1.04 1.05 6.5M
2025-08-19 1.04 1.05 1.04 1.05 7.4M
2025-08-18 1.04 1.05 1.04 1.05 7.8M
2025-08-15 1.03 1.04 1.03 1.04 4.3M
2025-08-14 1.04 1.04 1.03 1.04 7.0M
2025-08-13 1.04 1.04 1.04 1.04 5.9M
2025-08-12 1.04 1.04 1.04 1.04 4.3M
2025-08-11 1.05 1.05 1.04 1.04 7.4M
2025-08-08 1.04 1.05 1.04 1.05 8.4M
2025-08-07 1.04 1.04 1.04 1.04 5.3M
2025-08-06 1.04 1.04 1.04 1.04 4.2M
2025-08-05 1.04 1.04 1.03 1.04 2.2M
2025-08-04 1.03 1.04 1.03 1.04 2.6M
2025-08-01 1.03 1.04 1.03 1.03 6.1M
2025-07-31 1.05 1.05 1.03 1.04 6.7M
2025-07-30 1.05 1.06 1.05 1.05 6.9M
2025-07-29 1.05 1.05 1.04 1.05 7.1M
2025-07-28 1.05 1.05 1.05 1.05 6.2M
2025-07-25 1.05 1.06 1.05 1.05 7.0M
2025-07-24 1.06 1.06 1.05 1.06 7.7M
2025-07-23 1.07 1.08 1.06 1.06 6.8M
2025-07-22 1.06 1.07 1.05 1.07 7.5M
2025-07-21 1.05 1.06 1.05 1.06 9.1M
2025-07-18 1.04 1.05 1.04 1.05 7.8M
2025-07-17 1.04 1.04 1.04 1.04 7.1M
2025-07-16 1.04 1.05 1.04 1.04 5.5M
2025-07-15 1.06 1.06 1.04 1.05 6.9M
2025-07-14 1.05 1.07 1.05 1.06 5.8M
2025-07-11 1.05 1.06 1.05 1.05 7.0M
2025-07-10 1.06 1.06 1.05 1.05 6.1M
2025-07-09 1.05 1.06 1.05 1.06 8.1M
2025-07-08 1.06 1.06 1.05 1.06 10.0M
2025-07-07 1.09 1.09 1.04 1.06 14.3M
2025-07-04 1.03 1.04 1.03 1.04 7.0M
2025-07-03 1.03 1.03 1.03 1.03 8.0M
2025-07-02 1.03 1.03 1.03 1.03 7.4M
2025-07-01 1.02 1.03 1.02 1.03 5.9M
2025-06-30 1.01 1.02 1.01 1.02 4.7M
2025-06-27 1.02 1.03 1.01 1.01 11.7M
2025-06-26 1.02 1.03 1.02 1.02 8.0M
2025-06-25 1.02 1.03 1.01 1.02 6.3M
2025-06-24 1.01 1.02 1.01 1.02 7.1M
2025-06-23 1.01 1.01 1.01 1.01 6.6M
2025-06-20 1.02 1.02 1.01 1.01 5.0M
2025-06-19 1.02 1.03 1.01 1.02 9.4M
2025-06-18 1.02 1.03 1.02 1.03 7.1M
2025-06-17 1.02 1.03 1.02 1.03 7.9M
2025-06-16 1.02 1.02 1.02 1.02 6.3M
2025-06-13 1.01 1.02 1.01 1.02 9.7M
2025-06-12 1.02 1.02 1.01 1.01 4.0M
2025-06-11 1.02 1.02 1.01 1.02 7.1M
2025-06-10 1.02 1.03 1.02 1.02 8.5M
2025-06-09 1.02 1.02 1.02 1.02 4.4M
2025-06-06 1.02 1.02 1.01 1.02 7.2M
2025-06-05 1.02 1.02 1.01 1.02 7.5M
2025-06-04 1.02 1.02 1.02 1.02 6.9M
2025-06-03 1.03 1.03 1.01 1.02 5.3M
2025-05-30 1.03 1.03 1.02 1.03 4.0M
2025-05-29 1.03 1.03 1.02 1.03 5.1M
2025-05-28 1.03 1.03 1.02 1.03 4.6M
2025-05-27 1.03 1.03 1.03 1.03 4.0M
2025-05-26 1.02 1.03 1.02 1.03 5.4M
2025-05-23 1.03 1.04 1.02 1.02 2.3M
2025-05-22 1.04 1.04 1.03 1.03 4.6M
2025-05-21 1.04 1.05 1.04 1.04 6.6M
2025-05-20 1.02 1.04 1.02 1.04 7.4M
2025-05-19 1.02 1.03 1.02 1.03 6.9M
2025-05-16 1.02 1.03 1.02 1.02 7.8M
2025-05-15 1.02 1.03 1.02 1.02 7.7M
2025-05-14 1.02 1.02 1.01 1.02 5.4M
2025-05-13 1.02 1.02 1.02 1.02 7.7M
2025-05-12 1.02 1.02 1.02 1.02 9.5M
2025-05-09 1.02 1.03 1.01 1.02 6.9M
2025-05-08 1.01 1.02 1.01 1.02 3.9M
2025-05-07 1.02 1.02 1.01 1.01 8.7M
2025-05-06 1.00 1.01 1.00 1.01 9.6M
2025-04-30 1.01 1.01 1.00 1.00 6.1M
2025-04-29 1.03 1.03 1.01 1.01 10.9M
2025-04-28 1.03 1.04 1.02 1.03 8.9M
2025-04-25 1.01 1.03 1.01 1.02 10.8M
2025-04-24 1.00 1.01 1.00 1.01 6.9M
2025-04-23 1.01 1.01 1.00 1.00 3.8M
2025-04-22 1.01 1.02 1.00 1.01 8.2M
2025-04-21 1.00 1.01 1.00 1.01 8.8M
2025-04-18 1.01 1.01 1.00 1.00 6.6M
2025-04-17 1.00 1.01 1.00 1.01 9.3M
2025-04-16 1.00 1.01 1.00 1.01 8.5M
2025-04-15 1.00 1.01 1.00 1.00 7.2M
2025-04-14 0.99 1.00 0.99 1.00 4.0M
2025-04-11 0.99 1.00 0.98 0.99 7.4M
2025-04-10 0.99 1.00 0.99 1.00 10.2M
2025-04-09 0.99 0.99 0.96 0.99 26.2M
2025-04-08 0.95 0.99 0.95 0.99 11.3M
2025-04-07 1.02 1.02 0.94 0.96 8.6M
2025-04-03 1.00 1.02 1.00 1.02 8.7M
2025-04-02 1.01 1.01 1.00 1.00 8.1M
2025-04-01 1.00 1.01 1.00 1.01 8.4M
2025-03-31 0.99 1.01 0.99 1.00 9.0M
2025-03-28 0.99 1.00 0.99 0.99 5.2M
2025-03-27 1.01 1.01 0.99 1.00 9.6M
2025-03-26 1.01 1.01 1.00 1.01 4.6M
2025-03-25 1.01 1.01 0.99 1.01 10.3M
2025-03-24 1.00 1.00 0.99 1.00 9.4M
2025-03-21 1.00 1.01 0.99 1.00 9.5M
2025-03-20 1.00 1.00 1.00 1.00 8.8M
2025-03-19 0.99 1.00 0.98 1.00 8.7M
2025-03-18 1.00 1.00 0.98 0.98 5.8M
2025-03-17 0.99 1.00 0.99 0.99 6.8M
2025-03-14 0.98 0.99 0.98 0.99 7.2M
2025-03-13 0.98 0.99 0.98 0.98 9.9M
2025-03-12 0.97 0.98 0.97 0.98 7.5M
2025-03-11 0.97 0.97 0.96 0.97 5.3M
2025-03-10 0.97 0.97 0.97 0.97 5.8M
2025-03-07 0.99 0.99 0.97 0.97 6.1M
2025-03-06 0.97 0.97 0.97 0.97 7.8M
2025-03-05 0.97 0.98 0.97 0.97 4.2M
2025-03-04 0.97 0.97 0.97 0.97 7.0M
2025-03-03 0.98 0.98 0.97 0.97 7.7M
2025-02-28 0.98 0.99 0.97 0.98 7.4M
2025-02-27 0.98 0.98 0.98 0.98 7.6M
2025-02-26 0.98 0.99 0.98 0.99 6.2M
2025-02-25 0.99 1.00 0.98 0.98 8.6M
2025-02-24 0.99 1.00 0.99 0.99 8.4M
2025-02-21 1.00 1.00 0.99 0.99 9.0M
2025-02-20 1.00 1.00 0.99 0.99 8.9M
2025-02-19 0.99 1.00 0.99 0.99 9.6M
2025-02-18 1.00 1.01 0.99 1.00 8.3M
2025-02-17 0.99 1.00 0.98 1.00 10.2M
2025-02-14 0.99 0.99 0.98 0.99 7.6M
2025-02-13 0.98 0.99 0.98 0.98 8.4M
2025-02-12 0.98 0.98 0.98 0.98 9.9M
2025-02-11 0.99 0.99 0.98 0.98 8.9M
2025-02-10 0.99 0.99 0.98 0.99 9.2M
2025-02-07 0.98 0.99 0.98 0.99 10.1M
2025-02-06 0.98 0.98 0.97 0.98 7.1M
2025-02-05 0.99 0.99 0.97 0.98 6.8M
2025-01-27 0.98 0.99 0.98 0.99 9.5M
2025-01-24 0.97 0.97 0.97 0.97 5.4M
2025-01-23 0.98 0.99 0.97 0.97 7.7M
2025-01-22 0.97 0.98 0.97 0.97 6.2M
2025-01-21 0.98 0.98 0.97 0.97 4.3M
2025-01-20 0.98 0.99 0.98 0.98 6.5M
2025-01-17 0.98 0.98 0.97 0.98 5.0M
2025-01-16 0.98 0.99 0.98 0.98 7.5M
2025-01-15 0.98 0.99 0.98 0.98 7.9M
2025-01-14 0.97 0.98 0.97 0.98 8.4M
2025-01-13 0.97 0.97 0.96 0.97 7.0M
2025-01-10 0.98 0.98 0.97 0.97 7.7M
2025-01-09 0.99 1.00 0.99 0.99 5.2M
2025-01-08 0.99 1.00 0.99 1.00 6.4M
2025-01-07 1.00 1.00 0.99 1.00 7.6M
2025-01-06 1.00 1.00 1.00 1.00 6.6M
2025-01-03 1.01 1.03 1.00 1.01 7.7M
2025-01-02 1.04 1.04 1.01 1.01 9.3M