CCB Principal SZSE Fundamental 60 Exchange Trade Fund (159916)

159916
🏛️ 중국 →
5.20
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
2021-12-31 5.48 5.48 5.41 5.46 0.0M
2021-12-30 5.40 5.45 5.40 5.45 0.0M
2021-12-29 5.42 5.42 5.41 5.41 0.0M
2021-12-28 5.43 5.46 5.43 5.46 0.0M
2021-12-27 5.43 5.50 5.43 5.50 0.0M
2021-12-24 5.39 5.43 5.39 5.41 0.0M
2021-12-23 5.43 5.43 5.43 5.43 0.0M
2021-12-22 5.41 5.44 5.41 5.41 0.0M
2021-12-21 5.39 5.49 5.39 5.49 0.0M
2021-12-20 5.50 5.50 5.39 5.49 0.0M
2021-12-17 5.42 5.46 5.41 5.41 0.0M
2021-12-16 5.45 5.45 5.39 5.41 0.0M
2021-12-15 5.40 5.45 5.40 5.45 0.0M
2021-12-14 5.50 5.50 5.41 5.46 0.0M
2021-12-13 5.45 5.55 5.45 5.47 1.1M
2021-12-10 5.46 5.49 5.44 5.44 0.0M
2021-12-09 5.44 5.52 5.43 5.52 0.0M
2021-12-08 5.40 5.43 5.40 5.43 0.0M
2021-12-07 5.36 5.40 5.35 5.40 0.1M
2021-12-06 5.34 5.39 5.29 5.36 0.0M
2021-12-03 5.28 5.30 5.28 5.29 0.0M
2021-12-02 5.28 5.29 5.23 5.25 0.0M
2021-12-01 5.29 5.29 5.20 5.28 0.0M
2021-11-30 5.22 5.34 5.15 5.32 0.0M
2021-11-29 5.20 5.37 5.20 5.37 0.0M
2021-11-26 5.27 5.40 5.27 5.39 0.0M
2021-11-25 5.42 5.42 5.27 5.40 0.0M
2021-11-24 5.34 5.46 5.34 5.44 0.0M
2021-11-23 5.36 5.36 5.30 5.34 0.0M
2021-11-22 5.40 5.40 5.28 5.28 0.0M
2021-11-19 5.24 5.32 5.19 5.32 0.0M
2021-11-18 5.27 5.27 5.24 5.24 0.0M
2021-11-17 5.25 5.33 5.25 5.33 0.0M
2021-11-16 5.31 5.33 5.31 5.33 0.0M
2021-11-15 5.26 5.30 5.26 5.30 0.0M
2021-11-12 5.34 5.34 5.34 5.34 0.0M
2021-11-11 5.20 5.35 5.20 5.35 0.0M
2021-11-10 5.35 5.35 5.18 5.20 0.0M
2021-11-09 5.33 5.33 5.19 5.25 0.0M
2021-11-08 5.36 5.36 5.20 5.33 0.0M
2021-11-05 5.20 5.44 5.20 5.24 0.0M
2021-11-04 5.32 5.32 5.25 5.27 0.0M
2021-11-03 5.25 5.36 5.23 5.35 0.0M
2021-11-02 5.33 5.33 5.14 5.18 0.0M
2021-11-01 5.29 5.31 5.26 5.28 0.0M
2021-10-29 5.25 5.44 5.21 5.29 0.0M
2021-10-28 5.35 5.37 5.26 5.28 0.0M
2021-10-27 5.40 5.40 5.33 5.35 0.0M
2021-10-26 5.45 5.48 5.44 5.45 0.0M
2021-10-25 5.40 5.52 5.40 5.49 0.0M
2021-10-22 5.51 5.62 5.48 5.52 0.0M
2021-10-21 5.48 5.48 5.46 5.46 0.0M
2021-10-20 5.49 5.49 5.44 5.45 0.0M
2021-10-18 5.45 5.48 5.42 5.47 0.0M
2021-10-15 5.49 5.54 5.49 5.49 0.0M
2021-10-14 5.52 5.59 5.42 5.59 0.0M
2021-10-13 5.54 5.54 5.50 5.54 0.0M
2021-10-12 5.51 5.53 5.51 5.53 0.0M
2021-10-11 5.62 5.62 5.59 5.59 0.0M
2021-10-08 5.58 5.59 5.58 5.58 0.0M
2021-09-30 5.48 5.50 5.48 5.50 0.0M
2021-09-29 5.53 5.53 5.47 5.47 0.0M
2021-09-28 5.55 5.55 5.44 5.51 0.0M
2021-09-27 5.60 5.60 5.50 5.50 0.0M
2021-09-24 5.43 5.57 5.43 5.51 0.0M
2021-09-23 5.62 5.62 5.53 5.54 0.0M
2021-09-22 5.46 5.54 5.46 5.53 0.0M
2021-09-17 5.52 5.56 5.50 5.55 0.0M
2021-09-16 5.59 5.70 5.53 5.53 0.0M
2021-09-15 5.64 5.71 5.60 5.71 0.0M
2021-09-14 5.73 5.77 5.64 5.69 0.0M
2021-09-13 5.76 5.80 5.69 5.80 0.1M
2021-09-10 5.78 5.80 5.64 5.71 0.0M
2021-09-09 5.70 5.76 5.67 5.76 0.0M
2021-09-08 5.54 5.73 5.54 5.70 0.0M
2021-09-07 5.38 5.72 5.38 5.69 0.0M
2021-09-06 5.60 5.69 5.48 5.62 0.0M
2021-09-03 5.57 5.57 5.52 5.52 0.0M
2021-09-02 5.48 5.54 5.48 5.51 0.0M
2021-09-01 5.38 5.50 5.38 5.46 0.0M
2021-08-31 5.36 5.38 5.35 5.38 0.0M
2021-08-30 5.34 5.38 5.34 5.35 0.0M
2021-08-27 5.48 5.48 5.40 5.43 0.0M
2021-08-26 5.55 5.55 5.43 5.53 0.0M
2021-08-25 5.40 5.52 5.40 5.48 0.0M
2021-08-24 5.50 5.52 5.50 5.52 0.0M
2021-08-23 5.44 5.56 5.16 5.53 0.0M
2021-08-20 5.46 5.51 5.41 5.45 0.0M
2021-08-19 5.63 5.63 5.52 5.56 0.0M
2021-08-18 5.60 5.60 5.53 5.59 0.0M
2021-08-17 5.69 5.69 5.52 5.54 0.0M
2021-08-16 5.60 5.65 5.60 5.62 0.0M
2021-08-13 5.60 5.60 5.54 5.58 0.0M
2021-08-12 5.60 5.77 5.56 5.57 0.0M
2021-08-11 5.48 5.70 5.48 5.66 0.0M
2021-08-10 5.58 5.60 5.50 5.60 0.0M
2021-08-09 5.41 5.58 5.41 5.58 0.0M
2021-08-06 5.38 5.42 5.37 5.38 0.0M
2021-08-05 5.48 5.49 5.39 5.39 0.0M
2021-08-04 5.41 5.41 5.41 5.41 0.0M
2021-08-03 5.46 5.46 5.38 5.40 0.0M
2021-08-02 5.29 5.44 5.22 5.40 0.0M
2021-07-30 5.23 5.31 5.22 5.29 0.0M
2021-07-29 5.30 5.30 5.25 5.27 0.0M
2021-07-28 5.27 5.41 5.20 5.23 0.0M
2021-07-27 5.50 5.50 5.28 5.29 0.0M
2021-07-26 5.55 5.55 5.44 5.45 0.0M
2021-07-23 5.65 5.65 5.60 5.61 0.0M
2021-07-22 5.58 5.67 5.56 5.64 0.0M
2021-07-21 5.62 5.62 5.59 5.59 0.0M
2021-07-20 5.61 5.62 5.58 5.62 0.0M
2021-07-19 5.72 5.72 5.60 5.65 0.0M
2021-07-16 5.58 5.71 5.58 5.67 0.0M
2021-07-15 5.67 5.70 5.60 5.67 0.0M
2021-07-14 5.65 5.66 5.65 5.66 0.0M
2021-07-13 5.67 5.70 5.67 5.68 0.0M
2021-07-12 5.65 5.67 5.63 5.65 0.0M
2021-07-09 5.57 5.62 5.55 5.62 0.0M
2021-07-08 5.64 5.68 5.60 5.63 0.1M
2021-07-07 5.65 5.69 5.65 5.69 0.0M
2021-07-06 5.56 5.70 5.56 5.67 0.0M
2021-07-05 5.56 5.67 5.55 5.66 0.0M
2021-07-02 5.67 5.67 5.61 5.62 0.0M
2021-07-01 5.76 5.76 5.69 5.75 0.0M
2021-06-30 5.67 5.72 5.67 5.72 0.0M
2021-06-29 5.71 5.75 5.71 5.74 0.0M
2021-06-28 5.75 5.83 5.57 5.75 0.0M
2021-06-25 5.75 5.80 5.69 5.74 0.0M
2021-06-24 5.76 5.76 5.64 5.69 0.0M
2021-06-23 5.71 5.71 5.66 5.70 0.0M
2021-06-22 5.63 5.66 5.63 5.66 0.0M
2021-06-21 5.61 5.80 5.61 5.68 0.0M
2021-06-18 5.70 5.77 5.68 5.77 0.0M
2021-06-17 5.70 5.70 5.68 5.69 0.0M
2021-06-16 5.68 5.76 5.68 5.68 0.0M
2021-06-15 5.75 5.75 5.73 5.73 0.0M
2021-06-11 5.82 5.89 5.76 5.82 0.0M
2021-06-10 5.84 5.86 5.82 5.82 0.0M
2021-06-09 5.76 5.86 5.76 5.79 0.0M
2021-06-08 5.85 5.92 5.78 5.84 0.0M
2021-06-07 5.85 5.92 5.84 5.88 0.0M
2021-06-04 5.88 5.91 5.88 5.91 0.0M
2021-06-03 5.91 5.94 5.85 5.85 0.0M
2021-06-02 5.85 5.92 5.85 5.90 0.0M
2021-06-01 5.87 5.91 5.80 5.91 0.0M
2021-05-31 6.00 6.00 5.86 5.87 0.0M
2021-05-28 5.93 5.99 5.90 5.90 0.0M
2021-05-27 5.77 5.98 5.77 5.93 0.0M
2021-05-26 5.95 5.95 5.88 5.93 0.0M
2021-05-25 5.79 5.90 5.78 5.90 0.5M
2021-05-24 5.76 5.83 5.76 5.78 0.0M
2021-05-21 5.84 5.84 5.80 5.80 0.0M
2021-05-20 5.80 5.83 5.79 5.83 0.0M
2021-05-19 5.84 5.84 5.80 5.80 0.0M
2021-05-18 5.83 5.87 5.78 5.87 0.0M
2021-05-17 5.77 5.85 5.77 5.84 0.0M
2021-05-14 5.69 5.78 5.66 5.74 0.0M
2021-05-13 5.78 5.78 5.70 5.70 0.0M
2021-05-12 5.76 5.83 5.76 5.79 0.0M
2021-05-11 5.72 5.83 5.72 5.80 0.0M
2021-05-10 5.77 5.81 5.76 5.80 0.0M
2021-05-07 5.80 5.88 5.80 5.80 0.0M
2021-05-06 5.81 5.86 5.81 5.86 0.0M
2021-04-30 5.89 5.89 5.84 5.88 0.0M
2021-04-29 5.84 5.89 5.82 5.87 0.0M
2021-04-28 5.77 5.84 5.77 5.84 0.0M
2021-04-27 5.82 5.82 5.75 5.82 0.0M
2021-04-26 5.88 5.93 5.82 5.82 0.0M
2021-04-23 5.84 5.87 5.81 5.87 0.0M
2021-04-22 5.83 5.87 5.82 5.82 0.0M
2021-04-21 5.79 5.85 5.79 5.83 0.0M
2021-04-20 5.84 5.84 5.80 5.81 0.1M
2021-04-19 5.74 5.85 5.74 5.85 0.5M
2021-04-16 5.72 5.75 5.71 5.73 0.0M
2021-04-15 5.68 5.69 5.65 5.68 0.0M
2021-04-14 5.69 5.74 5.69 5.74 0.0M
2021-04-13 5.68 5.68 5.63 5.63 0.1M
2021-04-12 5.79 5.79 5.62 5.68 0.5M
2021-04-09 5.77 5.79 5.74 5.76 0.0M
2021-04-08 5.86 5.86 5.69 5.83 0.5M
2021-04-07 5.83 5.96 5.82 5.83 0.0M
2021-04-06 5.93 5.93 5.82 5.86 0.0M
2021-04-02 5.82 5.87 5.82 5.85 0.0M
2021-04-01 5.76 5.83 5.76 5.83 0.0M
2021-03-31 5.74 5.76 5.74 5.75 0.0M
2021-03-30 5.80 5.82 5.70 5.81 0.0M
2021-03-29 5.76 5.79 5.76 5.78 0.0M
2021-03-26 5.71 5.76 5.68 5.76 0.0M
2021-03-25 5.62 5.68 5.60 5.64 0.0M
2021-03-24 5.74 5.80 5.68 5.68 0.0M
2021-03-23 5.87 5.87 5.75 5.76 0.0M
2021-03-22 5.77 5.88 5.77 5.86 0.0M
2021-03-19 5.90 5.90 5.77 5.77 0.0M
2021-03-18 5.92 5.96 5.92 5.95 0.0M
2021-03-17 5.88 5.93 5.83 5.89 0.0M
2021-03-16 5.84 5.88 5.81 5.88 0.0M
2021-03-15 5.89 5.90 5.76 5.78 0.0M
2021-03-12 5.87 5.92 5.85 5.89 0.0M
2021-03-11 5.78 5.83 5.78 5.82 0.0M
2021-03-10 5.71 5.73 5.66 5.71 0.0M
2021-03-09 5.73 5.82 5.58 5.71 0.1M
2021-03-08 5.96 6.05 5.78 5.81 0.1M
2021-03-05 5.90 5.99 5.89 5.96 0.0M
2021-03-04 6.16 6.16 5.99 6.05 0.0M
2021-03-03 6.04 6.17 6.04 6.16 0.0M
2021-03-02 6.22 6.22 6.03 6.07 0.0M
2021-03-01 6.05 6.18 6.03 6.09 0.0M
2021-02-26 6.12 6.12 6.00 6.08 0.0M
2021-02-25 6.09 6.23 6.09 6.12 0.1M
2021-02-24 6.17 6.20 6.02 6.08 0.1M
2021-02-23 6.21 6.25 6.14 6.20 0.1M
2021-02-22 6.39 6.39 6.27 6.27 0.1M
2021-02-19 6.28 6.39 6.26 6.36 0.0M
2021-02-18 6.40 6.43 6.31 6.31 0.1M
2021-02-10 6.30 6.35 6.20 6.33 0.1M
2021-02-09 6.10 6.25 6.06 6.25 0.1M
2021-02-08 6.05 6.12 6.02 6.12 0.1M
2021-02-05 6.06 6.10 6.00 6.09 0.0M
2021-02-04 6.03 6.10 6.02 6.05 0.0M
2021-02-03 6.08 6.13 6.07 6.08 0.0M
2021-02-02 6.01 6.10 5.99 6.10 0.0M
2021-02-01 5.90 6.00 5.90 5.99 0.1M
2021-01-29 5.89 5.99 5.85 5.90 0.1M
2021-01-28 6.01 6.08 5.89 5.89 0.0M
2021-01-27 6.08 6.13 6.01 6.08 0.0M
2021-01-26 6.18 6.18 6.07 6.08 0.1M
2021-01-25 6.12 6.25 6.04 6.20 0.1M
2021-01-22 6.13 6.13 6.04 6.12 0.0M
2021-01-21 6.08 6.17 6.08 6.13 0.0M
2021-01-20 6.12 6.20 6.05 6.08 0.0M
2021-01-19 6.10 6.19 6.09 6.09 0.1M
2021-01-18 5.98 6.20 5.98 6.20 0.0M
2021-01-15 6.34 6.34 6.00 6.14 0.0M
2021-01-14 6.13 6.48 6.08 6.34 0.0M
2021-01-13 6.14 6.47 6.09 6.16 0.1M
2021-01-12 5.91 6.15 5.90 6.15 0.1M
2021-01-11 6.06 6.13 5.96 5.96 0.1M
2021-01-08 5.95 6.06 5.95 6.06 0.2M
2021-01-07 5.92 6.00 5.92 6.00 0.2M
2021-01-06 5.94 5.94 5.76 5.90 0.1M
2021-01-05 5.69 5.85 5.69 5.84 0.1M
2021-01-04 5.65 5.73 5.65 5.70 0.0M