Bosera CSI GX Cntrl-SOEs Mdrn Enrgy ETF (561790)

561790
🏛️ 중국 →
1.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.14 1.14 1.14 1.14 2.2K
09:55 1.14 1.14 1.14 1.14 5.0K
10:00 1.14 1.14 1.14 1.14 0.2K
10:10 1.14 1.14 1.14 1.14 18.8K
10:20 1.14 1.14 1.14 1.14 20.0K
10:30 1.13 1.13 1.13 1.13 19.1K
10:35 1.13 1.13 1.13 1.13 2.6K
10:45 1.13 1.13 1.13 1.13 110.1K
11:00 1.13 1.13 1.13 1.13 0.4K
11:10 1.13 1.13 1.13 1.13 2.2K
11:15 1.13 1.13 1.13 1.13 0.9K
11:25 1.13 1.13 1.13 1.13 25.1K
13:00 1.13 1.13 1.13 1.13 38.1K
13:05 1.13 1.13 1.13 1.13 12.5K
13:10 1.13 1.13 1.13 1.13 3.0K
13:45 1.13 1.13 1.13 1.13 5.2K
13:50 1.13 1.13 1.13 1.13 0.7K
13:55 1.13 1.13 1.13 1.13 8.5K
14:10 1.13 1.13 1.13 1.13 200.4K
14:20 1.13 1.13 1.13 1.13 42.9K
14:25 1.13 1.13 1.13 1.13 1,560.1K
14:30 1.13 1.13 1.13 1.13 20.0K
14:40 1.13 1.13 1.13 1.13 2.6K
14:45 1.14 1.14 1.14 1.14 400.8K
14:50 1.14 1.14 1.14 1.14 3.0K
14:55 1.14 1.14 1.14 1.14 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.15 1.15 1.14 1.14 2.5M
2025-09-25 1.14 1.15 1.14 1.14 3.5M
2025-09-24 1.14 1.14 1.13 1.14 0.1M
2025-09-23 1.14 1.14 1.13 1.14 2.5M
2025-09-22 1.14 1.14 1.13 1.14 2.7M
2025-09-19 1.14 1.15 1.14 1.15 1.9M
2025-09-18 1.17 1.17 1.14 1.14 3.4M
2025-09-17 1.17 1.17 1.16 1.17 1.5M
2025-09-16 1.17 1.18 1.15 1.16 3.2M
2025-09-15 1.17 1.18 1.17 1.17 1.4M
2025-09-12 1.17 1.17 1.17 1.17 3.3M
2025-09-11 1.16 1.17 1.15 1.16 1.4M
2025-09-10 1.15 1.15 1.15 1.15 0.4M
2025-09-09 1.16 1.16 1.15 1.16 0.6M
2025-09-08 1.15 1.16 1.15 1.16 1.0M
2025-09-05 1.13 1.15 1.13 1.15 0.7M
2025-09-04 1.13 1.14 1.13 1.13 3.0M
2025-09-03 1.16 1.16 1.14 1.14 0.9M
2025-09-02 1.15 1.16 1.15 1.16 0.5M
2025-09-01 1.15 1.15 1.14 1.15 0.3M
2025-08-29 1.15 1.17 1.15 1.15 1.2M
2025-08-28 1.15 1.15 1.13 1.15 4.6M
2025-08-27 1.15 1.16 1.14 1.15 4.2M
2025-08-26 1.16 1.16 1.15 1.15 3.0M
2025-08-25 1.14 1.16 1.14 1.16 2.2M
2025-08-22 1.14 1.14 1.13 1.14 6.3M
2025-08-21 1.13 1.14 1.13 1.14 3.2M
2025-08-20 1.12 1.13 1.12 1.13 5.2M
2025-08-19 1.13 1.13 1.12 1.13 4.2M
2025-08-18 1.13 1.13 1.13 1.13 5.2M
2025-08-15 1.12 1.13 1.12 1.13 5.4M
2025-08-14 1.12 1.12 1.11 1.11 5.5M
2025-08-13 1.13 1.13 1.12 1.12 4.5M
2025-08-12 1.12 1.12 1.12 1.12 3.5M
2025-08-11 1.12 1.13 1.04 1.12 5.6M
2025-08-08 1.12 1.13 1.12 1.13 5.4M
2025-08-07 1.12 1.12 1.11 1.12 5.3M
2025-08-06 1.12 1.12 1.11 1.12 5.4M
2025-08-05 1.11 1.12 1.11 1.12 6.2M
2025-08-04 1.11 1.12 1.11 1.11 6.0M
2025-08-01 1.12 1.12 1.11 1.11 6.0M
2025-07-31 1.13 1.13 1.11 1.12 6.7M
2025-07-30 1.14 1.15 1.14 1.14 3.2M
2025-07-29 1.14 1.14 1.13 1.14 7.3M
2025-07-28 1.14 1.14 1.13 1.14 7.9M
2025-07-25 1.16 1.16 1.14 1.14 8.2M
2025-07-24 1.14 1.16 1.14 1.16 11.2M
2025-07-23 1.19 1.19 1.15 1.15 13.9M
2025-07-22 1.15 1.20 1.14 1.18 20.8M
2025-07-21 1.13 1.15 1.12 1.15 10.1M
2025-07-18 1.09 1.10 1.08 1.10 8.7M
2025-07-17 1.09 1.09 1.08 1.09 6.4M
2025-07-16 1.09 1.09 1.09 1.09 6.1M
2025-07-15 1.10 1.10 1.09 1.09 7.0M
2025-07-14 1.10 1.11 1.10 1.10 5.9M
2025-07-11 1.09 1.10 1.09 1.10 6.3M
2025-07-10 1.09 1.10 1.08 1.09 6.0M
2025-07-09 1.09 1.09 1.08 1.09 5.9M
2025-07-08 1.09 1.09 1.09 1.09 5.6M
2025-07-07 1.09 1.09 1.08 1.09 5.6M
2025-07-04 1.09 1.09 1.08 1.09 5.9M
2025-07-03 1.09 1.09 1.08 1.09 5.8M
2025-07-02 1.08 1.09 1.08 1.09 1.3M
2025-07-01 1.07 1.08 1.07 1.08 6.3M
2025-06-30 1.07 1.08 1.06 1.08 6.5M
2025-06-27 1.08 1.08 1.07 1.07 4.8M
2025-06-26 1.08 1.08 1.08 1.08 6.3M
2025-06-25 1.07 1.08 1.07 1.08 7.1M
2025-06-24 1.06 1.07 1.06 1.07 6.6M
2025-06-23 1.07 1.07 1.06 1.07 6.5M
2025-06-20 1.07 1.07 1.07 1.07 7.0M
2025-06-19 1.07 1.08 1.07 1.07 8.0M
2025-06-18 1.08 1.08 1.08 1.08 2.6M
2025-06-17 1.07 1.08 1.07 1.08 4.2M
2025-06-16 1.08 1.08 1.07 1.07 6.6M
2025-06-13 1.07 1.08 1.07 1.07 6.5M
2025-06-12 1.07 1.07 1.07 1.07 6.0M
2025-06-11 1.06 1.07 1.06 1.07 7.3M
2025-06-10 1.07 1.07 1.06 1.06 6.5M
2025-06-09 1.07 1.07 1.06 1.07 6.0M
2025-06-06 1.06 1.07 1.06 1.07 7.8M
2025-06-05 1.07 1.07 1.05 1.06 5.9M
2025-06-04 1.06 1.06 1.06 1.06 6.3M
2025-06-03 1.06 1.06 1.05 1.05 6.7M
2025-05-30 1.06 1.06 1.06 1.06 6.6M
2025-05-29 1.06 1.06 1.06 1.06 7.9M
2025-05-28 1.06 1.06 1.06 1.06 7.1M
2025-05-27 1.06 1.06 1.06 1.06 6.6M
2025-05-26 1.06 1.07 1.06 1.06 5.8M
2025-05-23 1.07 1.07 1.06 1.06 5.3M
2025-05-22 1.07 1.08 1.07 1.07 0.4M
2025-05-21 1.07 1.08 1.07 1.07 5.7M
2025-05-20 1.06 1.07 1.06 1.07 6.5M
2025-05-19 1.06 1.07 1.06 1.06 7.2M
2025-05-16 1.07 1.07 1.06 1.06 7.4M
2025-05-15 1.07 1.07 1.06 1.07 5.3M
2025-05-14 1.06 1.07 1.06 1.07 7.3M
2025-05-13 1.07 1.07 1.05 1.06 6.0M
2025-05-12 1.05 1.06 1.05 1.06 5.9M
2025-05-09 1.05 1.05 1.05 1.05 6.5M
2025-05-08 1.04 1.05 1.04 1.05 5.7M
2025-05-07 1.05 1.07 1.04 1.05 6.6M
2025-05-06 1.04 1.04 1.04 1.04 5.7M
2025-04-30 1.04 1.04 1.03 1.04 5.5M
2025-04-29 1.06 1.06 1.04 1.04 5.7M
2025-04-28 1.07 1.07 1.05 1.05 6.2M
2025-04-25 1.05 1.05 1.05 1.05 6.4M
2025-04-24 1.04 1.05 1.04 1.05 6.2M
2025-04-23 1.05 1.05 1.04 1.04 6.3M
2025-04-22 1.04 1.05 1.04 1.05 6.1M
2025-04-21 1.04 1.05 1.04 1.04 5.0M
2025-04-18 1.04 1.05 1.04 1.05 6.3M
2025-04-17 1.04 1.05 1.04 1.04 5.7M
2025-04-16 1.04 1.05 1.03 1.04 5.5M
2025-04-15 1.04 1.04 1.04 1.04 5.3M
2025-04-14 1.03 1.05 1.03 1.05 5.4M
2025-04-11 1.04 1.04 1.03 1.03 6.6M
2025-04-10 1.04 1.05 1.04 1.04 5.8M
2025-04-09 1.03 1.04 1.01 1.04 4.9M
2025-04-08 1.00 1.03 1.00 1.03 8.2M
2025-04-07 1.05 1.05 0.99 0.99 2.6M
2025-04-03 1.05 1.07 1.05 1.07 7.8M
2025-04-02 1.07 1.07 1.06 1.06 5.1M
2025-04-01 1.06 1.07 1.06 1.07 6.9M
2025-03-31 1.06 1.06 1.05 1.06 6.1M
2025-03-28 1.06 1.06 1.05 1.06 5.9M
2025-03-27 1.07 1.08 1.06 1.06 5.0M
2025-03-26 1.08 1.08 1.07 1.07 5.9M
2025-03-25 1.06 1.08 1.06 1.08 6.7M
2025-03-24 1.07 1.07 1.06 1.07 6.9M
2025-03-21 1.06 1.07 1.06 1.06 5.5M
2025-03-20 1.06 1.07 1.06 1.06 6.8M
2025-03-19 1.06 1.06 1.05 1.06 4.2M
2025-03-18 1.06 1.06 1.06 1.06 1.7M
2025-03-17 1.07 1.07 1.06 1.06 5.2M
2025-03-14 1.06 1.06 1.05 1.06 7.4M
2025-03-13 1.05 1.06 1.05 1.06 6.9M
2025-03-12 1.05 1.05 1.04 1.05 5.4M
2025-03-11 1.04 1.05 1.04 1.05 5.9M
2025-03-10 1.05 1.05 1.04 1.04 6.1M
2025-03-07 1.05 1.05 1.05 1.05 3.2M
2025-03-06 1.05 1.05 1.04 1.05 5.6M
2025-03-05 1.04 1.05 1.04 1.05 6.1M
2025-03-04 1.04 1.04 1.04 1.04 5.6M
2025-03-03 1.04 1.05 1.04 1.04 6.8M
2025-02-28 1.05 1.05 1.04 1.04 4.6M
2025-02-27 1.05 1.05 1.04 1.05 6.4M
2025-02-26 1.04 1.05 1.04 1.05 5.9M
2025-02-25 1.05 1.06 1.05 1.05 6.2M
2025-02-24 1.06 1.07 1.06 1.06 3.9M
2025-02-21 1.06 1.07 1.06 1.06 6.7M
2025-02-20 1.06 1.06 1.05 1.06 5.6M
2025-02-19 1.07 1.07 1.06 1.06 5.6M
2025-02-18 1.07 1.07 1.06 1.06 8.2M
2025-02-17 1.06 1.07 1.06 1.07 7.4M
2025-02-14 1.06 1.07 1.06 1.07 3.7M
2025-02-13 1.06 1.07 1.06 1.06 3.7M
2025-02-12 1.06 1.06 1.06 1.06 4.1M
2025-02-11 1.07 1.07 1.06 1.06 3.9M
2025-02-10 1.07 1.08 1.07 1.07 4.1M
2025-02-07 1.06 1.07 1.06 1.07 4.3M
2025-02-06 1.06 1.06 1.05 1.06 5.7M
2025-02-05 1.06 1.06 1.05 1.06 6.5M
2025-01-27 1.07 1.07 1.07 1.07 7.4M
2025-01-24 1.06 1.06 1.05 1.06 7.7M
2025-01-23 1.07 1.07 1.05 1.05 7.2M
2025-01-22 1.06 1.06 1.05 1.06 5.7M
2025-01-21 1.06 1.06 1.06 1.06 3.7M
2025-01-20 1.08 1.08 1.07 1.07 4.6M
2025-01-17 1.07 1.08 1.07 1.07 6.9M
2025-01-16 1.07 1.08 1.07 1.07 6.3M
2025-01-15 1.07 1.08 1.07 1.07 1.5M
2025-01-14 1.06 1.07 1.06 1.07 6.2M
2025-01-13 1.06 1.06 1.05 1.05 6.4M
2025-01-10 1.07 1.07 1.05 1.05 6.1M
2025-01-09 1.07 1.07 1.07 1.07 2.6M
2025-01-08 1.07 1.08 1.07 1.08 7.2M
2025-01-07 1.08 1.08 1.07 1.08 2.1M
2025-01-06 1.08 1.09 1.08 1.08 5.3M
2025-01-03 1.09 1.10 1.08 1.08 5.9M
2025-01-02 1.11 1.11 1.08 1.09 6.3M