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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.91 0.92 0.91 0.92 17.8M
2022-12-29 0.91 0.91 0.90 0.91 13.2M
2022-12-28 0.89 0.91 0.88 0.91 16.9M
2022-12-27 0.88 0.89 0.88 0.89 2.7M
2022-12-26 0.90 0.90 0.86 0.89 11.3M
2022-12-23 0.87 0.87 0.87 0.87 17.9M
2022-12-22 0.89 0.89 0.87 0.87 12.3M
2022-12-21 0.89 0.89 0.88 0.88 13.8M
2022-12-20 0.88 0.89 0.88 0.89 18.4M
2022-12-19 0.91 0.91 0.88 0.89 17.0M
2022-12-16 0.90 0.91 0.90 0.91 17.1M
2022-12-15 0.90 0.90 0.90 0.90 16.2M
2022-12-14 0.91 0.91 0.90 0.90 19.6M
2022-12-13 0.90 0.91 0.90 0.91 24.1M
2022-12-12 0.92 0.92 0.90 0.91 18.1M
2022-12-09 0.93 0.93 0.92 0.92 19.3M
2022-12-08 0.94 0.94 0.92 0.93 19.0M
2022-12-07 0.94 0.94 0.93 0.93 22.2M
2022-12-06 0.96 0.96 0.94 0.94 18.1M
2022-12-05 0.95 0.96 0.95 0.96 19.6M
2022-12-02 0.95 0.95 0.94 0.95 20.1M
2022-12-01 0.95 0.96 0.94 0.95 18.4M
2022-11-30 0.95 0.95 0.94 0.95 18.4M
2022-11-29 0.95 0.96 0.94 0.95 20.8M
2022-11-28 0.95 0.96 0.93 0.96 21.1M
2022-11-25 0.94 0.95 0.94 0.95 13.7M
2022-11-24 0.94 0.95 0.94 0.94 20.3M
2022-11-23 0.93 0.94 0.93 0.94 18.2M
2022-11-22 0.92 0.94 0.92 0.93 17.7M
2022-11-21 0.92 0.93 0.91 0.92 15.0M
2022-11-18 0.91 0.92 0.91 0.92 10.0M
2022-11-17 0.92 0.92 0.91 0.92 7.5M
2022-11-16 0.91 0.94 0.91 0.92 9.8M
2022-11-15 0.91 0.92 0.90 0.91 9.6M
2022-11-14 0.91 0.91 0.90 0.90 12.4M
2022-11-11 0.90 0.92 0.90 0.91 12.4M
2022-11-10 0.91 0.91 0.90 0.90 9.6M
2022-11-09 0.91 0.91 0.90 0.91 8.8M
2022-11-08 0.91 0.91 0.90 0.91 11.6M
2022-11-07 0.90 0.91 0.90 0.91 6.6M
2022-11-04 0.89 0.91 0.89 0.91 15.2M
2022-11-03 0.90 0.90 0.89 0.89 14.5M
2022-11-02 0.89 0.90 0.88 0.90 12.7M
2022-11-01 0.89 0.90 0.88 0.89 11.7M
2022-10-31 0.89 0.89 0.88 0.88 8.1M
2022-10-28 0.91 0.93 0.89 0.89 10.9M
2022-10-27 0.94 0.94 0.92 0.92 21.8M
2022-10-26 0.93 0.95 0.93 0.94 16.7M
2022-10-25 0.93 0.95 0.93 0.94 21.5M
2022-10-24 0.95 0.95 0.93 0.93 13.9M
2022-10-21 0.94 0.96 0.94 0.95 8.3M
2022-10-20 0.94 0.95 0.93 0.93 14.3M
2022-10-19 0.96 0.96 0.94 0.94 17.3M
2022-10-18 0.96 0.97 0.95 0.96 19.2M
2022-10-17 0.96 0.96 0.94 0.96 3.6M
2022-10-14 0.96 0.96 0.94 0.96 7.8M
2022-10-13 0.94 0.96 0.92 0.96 21.1M
2022-10-12 0.93 0.94 0.92 0.94 11.5M
2022-10-11 0.90 0.93 0.90 0.93 19.4M
2022-10-10 0.90 0.91 0.90 0.90 17.6M
2022-09-30 0.90 0.91 0.90 0.90 18.3M
2022-09-29 0.91 0.91 0.90 0.90 9.2M
2022-09-28 0.93 0.94 0.90 0.91 14.1M
2022-09-27 0.93 0.93 0.91 0.93 12.3M
2022-09-26 0.94 0.94 0.92 0.93 14.5M
2022-09-23 0.95 0.96 0.93 0.94 10.3M
2022-09-22 0.95 0.96 0.94 0.95 16.4M
2022-09-21 0.94 0.96 0.93 0.95 18.1M
2022-09-20 0.94 0.95 0.94 0.94 18.9M
2022-09-19 0.94 0.95 0.92 0.94 6.8M
2022-09-16 0.98 0.98 0.95 0.95 10.4M
2022-09-15 1.00 1.01 0.97 0.98 15.0M
2022-09-14 1.01 1.01 0.99 1.00 13.5M
2022-09-13 1.03 1.03 1.01 1.01 20.8M
2022-09-09 1.03 1.04 1.02 1.03 23.0M
2022-09-08 1.03 1.05 1.03 1.03 33.3M
2022-09-07 1.01 1.03 1.01 1.03 39.6M
2022-09-06 0.99 1.02 0.99 1.01 26.5M
2022-09-05 0.98 1.00 0.96 0.99 20.1M
2022-09-02 0.97 0.99 0.97 0.98 19.2M
2022-09-01 0.97 0.98 0.97 0.97 17.3M
2022-08-31 0.99 0.99 0.97 0.98 18.7M
2022-08-30 1.00 1.01 0.98 0.99 14.9M
2022-08-29 1.00 1.01 0.99 1.00 22.0M
2022-08-26 1.01 1.02 0.98 1.01 26.8M
2022-08-25 1.00 1.01 0.99 1.01 25.3M
2022-08-24 1.02 1.02 0.99 1.00 19.9M
2022-08-23 1.01 1.02 1.00 1.02 40.6M
2022-08-22 1.01 1.03 1.00 1.01 32.7M
2022-08-19 0.98 1.02 0.97 1.01 57.7M
2022-08-18 0.99 1.01 0.97 0.97 22.5M
2022-08-17 0.98 1.00 0.98 0.99 25.6M
2022-08-16 0.97 0.98 0.97 0.98 21.7M
2022-08-15 0.96 0.97 0.96 0.97 20.7M
2022-08-12 0.94 0.96 0.94 0.96 18.0M
2022-08-11 0.94 0.95 0.94 0.95 20.2M
2022-08-10 0.94 0.94 0.93 0.93 22.8M
2022-08-09 0.94 0.95 0.94 0.94 12.5M
2022-08-08 0.92 0.95 0.92 0.94 20.2M
2022-08-05 0.93 0.93 0.92 0.93 20.2M
2022-08-04 0.91 0.93 0.91 0.93 17.9M
2022-08-03 0.93 0.94 0.91 0.91 18.1M
2022-08-02 0.96 0.96 0.91 0.93 22.0M
2022-08-01 0.97 0.97 0.95 0.96 20.7M
2022-07-29 0.96 0.98 0.96 0.97 23.4M