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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 0.93 0.94 0.93 0.94 127.0M
2023-12-28 0.94 0.94 0.93 0.93 101.8M
2023-12-27 0.93 0.94 0.92 0.93 18.9M
2023-12-26 0.92 0.93 0.92 0.93 23.0M
2023-12-25 0.92 0.93 0.92 0.93 19.1M
2023-12-22 0.91 0.93 0.91 0.92 14.2M
2023-12-21 0.92 0.92 0.91 0.91 20.0M
2023-12-20 0.91 0.92 0.91 0.92 19.0M
2023-12-19 0.91 0.91 0.91 0.91 17.8M
2023-12-18 0.91 0.92 0.91 0.91 17.3M
2023-12-15 0.92 0.93 0.91 0.92 20.9M
2023-12-14 0.92 0.93 0.92 0.92 19.6M
2023-12-13 0.93 0.93 0.92 0.92 25.1M
2023-12-12 0.92 0.93 0.92 0.93 17.1M
2023-12-11 0.92 0.93 0.91 0.93 20.8M
2023-12-08 0.92 0.92 0.91 0.92 23.2M
2023-12-07 0.91 0.92 0.91 0.91 19.3M
2023-12-06 0.92 0.92 0.91 0.92 25.0M
2023-12-05 0.93 0.93 0.92 0.92 17.9M
2023-12-04 0.93 0.94 0.93 0.93 14.3M
2023-12-01 0.93 0.94 0.93 0.93 17.1M
2023-11-30 0.93 0.93 0.93 0.93 24.6M
2023-11-29 0.93 0.93 0.92 0.93 19.2M
2023-11-28 0.93 0.93 0.92 0.93 14.9M
2023-11-27 0.93 0.93 0.92 0.93 14.6M
2023-11-24 0.93 0.93 0.93 0.93 30.6M
2023-11-23 0.93 0.93 0.93 0.93 20.8M
2023-11-22 0.93 0.94 0.93 0.93 21.3M
2023-11-21 0.94 0.94 0.93 0.93 22.8M
2023-11-20 0.93 0.94 0.93 0.94 29.9M
2023-11-17 0.93 0.94 0.93 0.93 31.9M
2023-11-16 0.94 0.94 0.93 0.94 21.1M
2023-11-15 0.93 0.94 0.93 0.94 29.4M
2023-11-14 0.93 0.94 0.93 0.93 23.9M
2023-11-13 0.94 0.94 0.93 0.93 17.1M
2023-11-10 0.93 0.93 0.92 0.93 29.4M
2023-11-09 0.93 0.93 0.93 0.93 19.5M
2023-11-08 0.93 0.93 0.92 0.93 14.1M
2023-11-07 0.93 0.93 0.93 0.93 12.9M
2023-11-06 0.94 0.94 0.93 0.93 21.8M
2023-11-03 0.94 0.95 0.94 0.94 59.7M
2023-11-02 0.95 0.95 0.94 0.94 30.3M
2023-11-01 0.94 0.94 0.93 0.94 24.8M
2023-10-31 0.94 0.94 0.93 0.94 19.6M
2023-10-30 0.94 0.94 0.94 0.94 28.2M
2023-10-27 0.93 0.94 0.93 0.94 28.0M
2023-10-26 0.92 0.93 0.92 0.93 29.8M
2023-10-25 0.93 0.93 0.92 0.92 24.3M
2023-10-24 0.91 0.92 0.91 0.92 26.5M
2023-10-23 0.93 0.93 0.91 0.91 21.4M
2023-10-20 0.93 0.94 0.93 0.93 21.7M
2023-10-19 0.95 0.95 0.94 0.94 21.6M
2023-10-18 0.95 0.96 0.95 0.95 23.1M
2023-10-17 0.95 0.96 0.95 0.96 23.1M
2023-10-16 0.95 0.95 0.94 0.95 19.1M
2023-10-13 0.95 0.95 0.94 0.95 20.0M
2023-10-12 0.95 0.95 0.95 0.95 17.0M
2023-10-11 0.96 0.96 0.94 0.95 21.6M
2023-10-10 0.96 0.96 0.95 0.95 14.8M
2023-10-09 0.96 0.96 0.95 0.96 18.4M
2023-09-28 0.95 0.96 0.95 0.96 26.3M
2023-09-27 0.95 0.96 0.95 0.96 25.3M
2023-09-26 0.96 0.96 0.96 0.96 25.1M
2023-09-25 0.96 0.97 0.96 0.96 15.7M
2023-09-22 0.96 0.97 0.96 0.96 23.8M
2023-09-21 0.97 0.97 0.96 0.96 23.0M
2023-09-20 0.97 0.97 0.97 0.97 15.3M
2023-09-19 0.97 0.97 0.97 0.97 14.9M
2023-09-18 0.97 0.97 0.97 0.97 27.9M
2023-09-15 0.98 0.98 0.97 0.97 19.6M
2023-09-14 0.97 0.98 0.97 0.98 40.9M
2023-09-13 0.97 0.98 0.97 0.97 22.4M
2023-09-12 0.97 0.98 0.97 0.97 27.3M
2023-09-11 0.97 0.97 0.97 0.97 48.6M
2023-09-08 0.96 0.97 0.96 0.96 12.7M
2023-09-07 0.97 0.97 0.96 0.96 20.5M
2023-09-06 0.97 0.97 0.97 0.97 19.8M
2023-09-05 0.97 0.97 0.97 0.97 22.2M
2023-09-04 0.96 0.97 0.96 0.97 64.9M
2023-09-01 0.95 0.96 0.95 0.96 32.8M
2023-08-31 0.95 0.96 0.95 0.95 22.2M
2023-08-30 0.96 0.96 0.95 0.95 21.5M
2023-08-29 0.95 0.96 0.95 0.96 25.4M
2023-08-28 0.98 0.98 0.95 0.95 27.2M
2023-08-25 0.95 0.96 0.94 0.95 34.4M
2023-08-24 0.95 0.96 0.94 0.94 26.9M
2023-08-23 0.97 0.97 0.95 0.95 30.5M
2023-08-22 0.96 0.97 0.96 0.97 40.5M
2023-08-21 0.97 0.97 0.96 0.96 28.2M
2023-08-18 0.97 0.98 0.97 0.97 43.3M
2023-08-17 0.97 0.98 0.96 0.98 31.7M
2023-08-16 0.98 0.98 0.97 0.97 27.7M
2023-08-15 0.98 0.99 0.97 0.98 38.7M
2023-08-14 0.97 0.98 0.97 0.98 40.2M
2023-08-11 1.00 1.00 0.98 0.98 46.7M
2023-08-10 0.99 1.00 0.99 1.00 181.6M
2023-08-09 1.00 1.00 0.99 0.99 698.4M