Bosera SSE Natural Resource Index ETF (510410)

510410
🏛️ 중국 →
1.56
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
2024-12-31 1.23 1.23 1.21 1.21 10.6M
2024-12-30 1.22 1.23 1.22 1.23 8.2M
2024-12-27 1.22 1.22 1.21 1.22 7.0M
2024-12-26 1.22 1.22 1.22 1.22 7.4M
2024-12-25 1.22 1.22 1.21 1.22 17.0M
2024-12-24 1.21 1.22 1.21 1.22 5.5M
2024-12-23 1.21 1.22 1.21 1.21 8.1M
2024-12-20 1.22 1.22 1.21 1.21 6.5M
2024-12-19 1.22 1.23 1.21 1.22 7.1M
2024-12-18 1.23 1.25 1.23 1.24 8.5M
2024-12-17 1.23 1.24 1.23 1.23 11.1M
2024-12-16 1.23 1.24 1.23 1.24 8.3M
2024-12-13 1.26 1.27 1.24 1.24 8.5M
2024-12-12 1.28 1.28 1.26 1.27 8.4M
2024-12-11 1.26 1.27 1.26 1.27 5.8M
2024-12-10 1.29 1.29 1.26 1.26 9.8M
2024-12-09 1.26 1.27 1.25 1.26 10.7M
2024-12-06 1.24 1.26 1.24 1.25 8.6M
2024-12-05 1.25 1.25 1.24 1.24 9.1M
2024-12-04 1.24 1.26 1.24 1.25 10.6M
2024-12-03 1.23 1.24 1.23 1.24 8.5M
2024-12-02 1.22 1.23 1.22 1.23 6.3M
2024-11-29 1.21 1.23 1.21 1.22 8.0M
2024-11-28 1.22 1.22 1.21 1.21 8.4M
2024-11-27 1.21 1.22 1.19 1.22 11.3M
2024-11-26 1.21 1.22 1.21 1.21 5.6M
2024-11-25 1.23 1.24 1.21 1.22 7.3M
2024-11-22 1.26 1.27 1.23 1.23 7.2M
2024-11-21 1.26 1.26 1.25 1.26 9.9M
2024-11-20 1.26 1.26 1.25 1.26 7.5M
2024-11-19 1.24 1.26 1.24 1.26 9.3M
2024-11-18 1.24 1.26 1.24 1.24 7.9M
2024-11-15 1.25 1.26 1.24 1.24 11.0M
2024-11-14 1.28 1.28 1.25 1.25 10.7M
2024-11-13 1.26 1.28 1.26 1.28 9.3M
2024-11-12 1.29 1.30 1.26 1.27 14.1M
2024-11-11 1.28 1.30 1.27 1.30 14.1M
2024-11-08 1.33 1.34 1.30 1.30 13.0M
2024-11-07 1.29 1.32 1.28 1.32 12.9M
2024-11-06 1.31 1.32 1.30 1.31 22.3M
2024-11-05 1.27 1.31 1.27 1.31 15.9M
2024-11-04 1.29 1.29 1.26 1.28 9.0M
2024-11-01 1.25 1.30 1.24 1.28 19.4M
2024-10-31 1.25 1.25 1.24 1.25 13.2M
2024-10-30 1.27 1.27 1.24 1.25 7.3M
2024-10-29 1.28 1.29 1.26 1.26 34.1M
2024-10-28 1.28 1.29 1.27 1.28 9.1M
2024-10-25 1.27 1.29 1.27 1.28 12.1M
2024-10-24 1.28 1.28 1.27 1.27 3.3M
2024-10-23 1.29 1.30 1.28 1.29 11.0M
2024-10-22 1.30 1.30 1.27 1.29 6.7M
2024-10-21 1.27 1.29 1.27 1.28 6.8M
2024-10-18 1.24 1.28 1.24 1.27 12.4M
2024-10-17 1.26 1.27 1.24 1.24 8.8M
2024-10-16 1.25 1.27 1.24 1.26 16.5M
2024-10-15 1.28 1.29 1.25 1.26 10.8M
2024-10-14 1.27 1.30 1.27 1.29 19.9M
2024-10-11 1.30 1.30 1.26 1.26 8.5M
2024-10-10 1.23 1.32 1.23 1.30 22.2M
2024-10-09 1.32 1.32 1.24 1.24 14.2M
2024-10-08 1.48 1.48 1.28 1.36 34.6M
2024-09-30 1.31 1.37 1.27 1.35 59.2M
2024-09-27 1.24 1.25 1.22 1.25 6.0M
2024-09-26 1.18 1.22 1.18 1.22 10.2M
2024-09-25 1.18 1.21 1.18 1.18 8.2M
2024-09-24 1.13 1.17 1.13 1.17 10.1M
2024-09-23 1.13 1.13 1.12 1.13 8.8M
2024-09-20 1.11 1.12 1.10 1.12 4.8M
2024-09-19 1.10 1.11 1.07 1.11 11.0M
2024-09-18 1.07 1.09 1.07 1.09 4.9M
2024-09-13 1.07 1.08 1.07 1.07 4.5M
2024-09-12 1.06 1.08 1.06 1.07 2.8M
2024-09-11 1.07 1.07 1.05 1.07 6.2M
2024-09-10 1.07 1.08 1.06 1.08 7.5M
2024-09-09 1.09 1.09 1.07 1.07 7.7M
2024-09-06 1.10 1.11 1.10 1.10 4.7M
2024-09-05 1.11 1.13 1.10 1.11 7.3M
2024-09-04 1.12 1.15 1.11 1.11 7.2M
2024-09-03 1.15 1.15 1.14 1.14 5.4M
2024-09-02 1.15 1.16 1.14 1.15 4.6M
2024-08-30 1.16 1.17 1.14 1.16 5.2M
2024-08-29 1.16 1.16 1.14 1.15 3.6M
2024-08-28 1.15 1.17 1.15 1.15 5.7M
2024-08-27 1.17 1.17 1.15 1.16 5.3M
2024-08-26 1.15 1.17 1.15 1.16 5.6M
2024-08-23 1.14 1.16 1.14 1.15 3.6M
2024-08-22 1.16 1.16 1.14 1.15 8.8M
2024-08-21 1.14 1.16 1.14 1.16 9.9M
2024-08-20 1.18 1.18 1.14 1.15 4.8M
2024-08-19 1.16 1.18 1.16 1.17 8.5M
2024-08-16 1.16 1.17 1.16 1.16 5.3M
2024-08-15 1.15 1.16 1.14 1.16 8.0M
2024-08-14 1.16 1.16 1.14 1.15 8.4M
2024-08-13 1.15 1.16 1.15 1.16 5.1M
2024-08-12 1.14 1.16 1.14 1.15 7.0M
2024-08-09 1.15 1.16 1.15 1.15 8.4M
2024-08-08 1.15 1.15 1.14 1.14 12.3M
2024-08-07 1.14 1.16 1.13 1.15 6.2M
2024-08-06 1.13 1.15 1.13 1.14 12.2M
2024-08-05 1.15 1.16 1.14 1.14 7.2M
2024-08-02 1.17 1.17 1.16 1.17 10.8M
2024-08-01 1.20 1.20 1.17 1.18 9.0M
2024-07-31 1.16 1.19 1.15 1.19 10.1M
2024-07-30 1.16 1.16 1.15 1.15 18.6M
2024-07-29 1.17 1.18 1.16 1.17 7.3M
2024-07-26 1.15 1.18 1.15 1.17 12.4M
2024-07-25 1.17 1.18 1.15 1.15 18.9M
2024-07-24 1.18 1.18 1.17 1.18 8.7M
2024-07-23 1.21 1.22 1.18 1.18 10.5M
2024-07-22 1.22 1.22 1.20 1.22 13.0M
2024-07-19 1.23 1.23 1.22 1.23 10.1M
2024-07-18 1.23 1.25 1.23 1.25 7.3M
2024-07-17 1.28 1.28 1.24 1.24 12.7M
2024-07-16 1.26 1.28 1.26 1.28 8.2M
2024-07-15 1.24 1.27 1.23 1.26 10.8M
2024-07-12 1.26 1.26 1.24 1.24 11.4M
2024-07-11 1.24 1.26 1.24 1.26 8.9M
2024-07-10 1.26 1.26 1.23 1.24 12.6M
2024-07-09 1.26 1.26 1.24 1.26 13.9M
2024-07-08 1.26 1.27 1.25 1.25 9.4M
2024-07-05 1.23 1.25 1.23 1.25 9.1M
2024-07-04 1.25 1.26 1.24 1.24 9.8M
2024-07-03 1.26 1.26 1.24 1.25 11.5M
2024-07-02 1.27 1.27 1.25 1.26 13.2M
2024-07-01 1.23 1.26 1.23 1.26 13.7M
2024-06-28 1.20 1.24 1.20 1.23 26.4M
2024-06-27 1.22 1.22 1.20 1.21 6.8M
2024-06-26 1.21 1.22 1.20 1.22 15.2M
2024-06-25 1.22 1.23 1.21 1.22 8.0M
2024-06-24 1.23 1.23 1.21 1.22 8.6M
2024-06-21 1.25 1.25 1.23 1.24 7.4M
2024-06-20 1.23 1.26 1.23 1.25 8.7M
2024-06-19 1.24 1.25 1.23 1.24 13.8M
2024-06-18 1.22 1.24 1.22 1.24 11.7M
2024-06-17 1.24 1.25 1.23 1.23 16.1M
2024-06-14 1.25 1.25 1.24 1.25 7.9M
2024-06-13 1.27 1.27 1.24 1.25 11.1M
2024-06-12 1.23 1.27 1.23 1.27 11.4M
2024-06-11 1.25 1.25 1.23 1.24 11.5M
2024-06-07 1.26 1.27 1.25 1.26 9.2M
2024-06-06 1.25 1.27 1.25 1.26 36.1M
2024-06-05 1.26 1.26 1.24 1.24 16.4M
2024-06-04 1.26 1.27 1.25 1.27 14.6M
2024-06-03 1.28 1.28 1.25 1.26 28.0M
2024-05-31 1.27 1.29 1.27 1.28 10.8M
2024-05-30 1.30 1.32 1.28 1.28 22.0M
2024-05-29 1.30 1.32 1.29 1.31 17.0M
2024-05-28 1.29 1.31 1.29 1.29 15.8M
2024-05-27 1.26 1.29 1.26 1.29 21.7M
2024-05-24 1.25 1.27 1.25 1.26 25.8M
2024-05-23 1.27 1.27 1.26 1.27 21.8M
2024-05-22 1.29 1.31 1.29 1.29 12.5M
2024-05-21 1.33 1.33 1.30 1.30 27.4M
2024-05-20 1.30 1.33 1.29 1.32 24.9M
2024-05-17 1.27 1.28 1.26 1.28 25.1M
2024-05-16 1.29 1.30 1.26 1.27 30.8M
2024-05-15 1.28 1.29 1.27 1.28 11.5M
2024-05-14 1.29 1.29 1.27 1.28 20.6M
2024-05-13 1.30 1.30 1.28 1.29 26.5M
2024-05-10 1.30 1.30 1.29 1.30 18.5M
2024-05-09 1.27 1.30 1.27 1.29 20.7M
2024-05-08 1.26 1.29 1.26 1.28 20.6M
2024-05-07 1.26 1.28 1.26 1.27 27.3M
2024-05-06 1.25 1.26 1.23 1.26 62.7M
2024-04-30 1.26 1.27 1.26 1.26 20.4M
2024-04-29 1.27 1.27 1.25 1.26 56.5M
2024-04-26 1.26 1.28 1.26 1.27 19.4M
2024-04-25 1.24 1.26 1.24 1.26 23.3M
2024-04-24 1.23 1.25 1.23 1.25 35.8M
2024-04-23 1.27 1.27 1.23 1.23 75.0M
2024-04-22 1.33 1.34 1.28 1.29 70.6M
2024-04-19 1.32 1.34 1.31 1.32 36.1M
2024-04-18 1.31 1.32 1.30 1.32 37.5M
2024-04-17 1.28 1.31 1.28 1.31 73.1M
2024-04-16 1.32 1.32 1.29 1.30 32.6M
2024-04-15 1.29 1.32 1.28 1.32 25.3M
2024-04-12 1.30 1.31 1.29 1.30 52.0M
2024-04-11 1.28 1.32 1.27 1.30 33.4M
2024-04-10 1.28 1.30 1.28 1.29 23.8M
2024-04-09 1.28 1.29 1.27 1.28 33.5M
2024-04-08 1.30 1.32 1.28 1.28 79.2M
2024-04-03 1.26 1.29 1.26 1.29 53.3M
2024-04-02 1.24 1.26 1.24 1.26 44.2M
2024-04-01 1.25 1.25 1.23 1.24 74.1M
2024-03-29 1.20 1.24 1.20 1.24 41.7M
2024-03-28 1.18 1.20 1.18 1.20 9.9M
2024-03-27 1.19 1.20 1.19 1.19 18.4M
2024-03-26 1.21 1.21 1.18 1.20 18.0M
2024-03-25 1.18 1.22 1.18 1.20 34.9M
2024-03-22 1.21 1.21 1.18 1.19 28.8M
2024-03-21 1.22 1.22 1.20 1.21 16.2M
2024-03-20 1.19 1.21 1.19 1.21 18.3M
2024-03-19 1.21 1.22 1.20 1.20 15.3M
2024-03-18 1.20 1.21 1.19 1.21 16.3M
2024-03-15 1.19 1.21 1.17 1.21 12.6M
2024-03-14 1.18 1.20 1.18 1.19 11.7M
2024-03-13 1.17 1.18 1.16 1.18 28.9M
2024-03-12 1.19 1.20 1.17 1.17 16.6M
2024-03-11 1.21 1.22 1.19 1.21 7.3M
2024-03-08 1.22 1.22 1.20 1.22 19.6M
2024-03-07 1.20 1.23 1.19 1.21 34.3M
2024-03-06 1.19 1.20 1.18 1.19 12.9M
2024-03-05 1.19 1.19 1.18 1.18 8.1M
2024-03-04 1.15 1.18 1.15 1.18 18.5M
2024-03-01 1.15 1.16 1.15 1.16 7.5M
2024-02-29 1.13 1.15 1.13 1.15 18.3M
2024-02-28 1.14 1.16 1.14 1.15 5.7M
2024-02-27 1.14 1.15 1.14 1.15 8.6M
2024-02-26 1.16 1.17 1.14 1.15 6.4M
2024-02-23 1.17 1.17 1.16 1.16 2.3M
2024-02-22 1.13 1.17 1.13 1.16 11.6M
2024-02-21 1.14 1.15 1.12 1.13 7.5M
2024-02-20 1.12 1.13 1.12 1.13 4.2M
2024-02-19 1.11 1.13 1.09 1.13 26.2M
2024-02-08 1.10 1.10 1.09 1.10 14.8M
2024-02-07 1.07 1.09 1.06 1.09 10.9M
2024-02-06 1.02 1.07 1.02 1.06 13.7M
2024-02-05 1.05 1.05 1.01 1.04 53.0M
2024-02-02 1.05 1.06 1.02 1.05 9.3M
2024-02-01 1.05 1.06 1.05 1.06 12.5M
2024-01-31 1.07 1.08 1.06 1.07 10.9M
2024-01-30 1.09 1.09 1.07 1.07 11.8M
2024-01-29 1.10 1.10 1.08 1.09 13.6M
2024-01-26 1.09 1.09 1.07 1.09 14.8M
2024-01-25 1.04 1.08 1.04 1.08 11.9M
2024-01-24 1.05 1.05 1.01 1.03 14.6M
2024-01-23 1.01 1.02 1.00 1.02 20.9M
2024-01-22 1.04 1.04 1.00 1.01 16.7M
2024-01-19 1.04 1.05 1.04 1.04 15.8M
2024-01-18 1.05 1.05 1.01 1.04 14.1M
2024-01-17 1.07 1.07 1.05 1.05 11.1M
2024-01-16 1.08 1.08 1.06 1.07 16.7M
2024-01-15 1.07 1.08 1.07 1.07 14.0M
2024-01-12 1.07 1.08 1.07 1.08 17.0M
2024-01-11 1.08 1.08 1.07 1.08 38.8M
2024-01-10 1.08 1.09 1.08 1.08 16.5M
2024-01-09 1.08 1.09 1.07 1.09 17.7M
2024-01-08 1.09 1.09 1.08 1.08 16.5M
2024-01-05 1.10 1.11 1.09 1.09 18.9M
2024-01-04 1.10 1.10 1.09 1.10 61.1M
2024-01-03 1.10 1.10 1.09 1.10 30.2M
2024-01-02 1.09 1.10 1.08 1.09 20.4M