China Life AMP CSI SHS 300 ETF (517300)

517300
🏛️ 중국 →
0.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.93 0.93 0.93 0.93 30.2K
09:35 0.93 0.93 0.93 0.93 28.7K
09:40 0.93 0.93 0.93 0.93 102.9K
09:45 0.93 0.94 0.93 0.94 574.0K
09:50 0.94 0.94 0.94 0.94 2.8K
09:55 0.94 0.94 0.93 0.93 11.1K
10:00 0.93 0.93 0.93 0.93 75.9K
10:05 0.93 0.93 0.93 0.93 253.2K
10:10 0.93 0.93 0.93 0.93 75.8K
10:15 0.93 0.93 0.93 0.93 36.8K
10:20 0.93 0.93 0.93 0.93 28.4K
10:25 0.93 0.93 0.93 0.93 122.3K
10:30 0.93 0.93 0.93 0.93 105.6K
10:35 0.93 0.93 0.92 0.93 47.0K
10:40 0.93 0.93 0.93 0.93 29.7K
10:45 0.93 0.93 0.93 0.93 8.4K
10:50 0.93 0.93 0.93 0.93 43.0K
11:00 0.93 0.93 0.93 0.93 1.0K
11:05 0.92 0.93 0.92 0.92 77.2K
11:10 0.92 0.92 0.92 0.92 21.6K
11:15 0.92 0.92 0.92 0.92 47.5K
11:20 0.92 0.92 0.92 0.92 93.2K
11:25 0.92 0.92 0.92 0.92 79.1K
13:00 0.92 0.92 0.92 0.92 282.7K
13:05 0.92 0.92 0.92 0.92 99.6K
13:10 0.92 0.92 0.92 0.92 62.2K
13:15 0.92 0.92 0.92 0.92 1.4K
13:20 0.92 0.92 0.92 0.92 5.0K
13:25 0.92 0.93 0.92 0.93 54.4K
13:30 0.93 0.93 0.92 0.93 13.5K
13:35 0.92 0.92 0.92 0.92 5.0K
13:40 0.92 0.92 0.92 0.92 6.1K
13:45 0.92 0.92 0.92 0.92 36.5K
13:55 0.92 0.92 0.92 0.92 2.4K
14:00 0.92 0.92 0.92 0.92 5.0K
14:10 0.92 0.92 0.92 0.92 0.2K
14:15 0.92 0.92 0.92 0.92 3.1K
14:20 0.92 0.93 0.92 0.93 12.9K
14:30 0.93 0.93 0.92 0.93 89.0K
14:35 0.93 0.93 0.93 0.93 50.4K
14:40 0.93 0.93 0.93 0.93 52.5K
14:45 0.93 0.93 0.93 0.93 22.2K
14:50 0.93 0.93 0.93 0.93 90.8K
14:55 0.93 0.93 0.93 0.93 147.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.94 0.94 0.94 0.94 2.4M
2025-09-25 0.93 0.95 0.93 0.94 4.6M
2025-09-24 0.93 0.94 0.93 0.94 3.9M
2025-09-23 0.93 0.94 0.92 0.93 2.9M
2025-09-22 0.93 0.93 0.92 0.93 6.8M
2025-09-19 0.93 0.93 0.93 0.93 3.6M
2025-09-18 0.94 0.94 0.92 0.93 6.5M
2025-09-17 0.93 0.94 0.93 0.94 3.6M
2025-09-16 0.93 0.94 0.93 0.93 5.1M
2025-09-15 0.93 0.94 0.93 0.93 2.6M
2025-09-12 0.93 0.94 0.93 0.93 4.0M
2025-09-11 0.92 0.93 0.91 0.93 8.6M
2025-09-10 0.91 0.92 0.91 0.92 4.2M
2025-09-09 0.91 0.92 0.91 0.91 2.3M
2025-09-08 0.91 0.92 0.91 0.91 2.2M
2025-09-05 0.90 0.91 0.89 0.91 3.0M
2025-09-04 0.91 0.91 0.89 0.90 5.5M
2025-09-03 0.92 0.92 0.91 0.91 3.1M
2025-09-02 0.92 0.93 0.91 0.92 5.4M
2025-09-01 0.92 0.92 0.92 0.92 4.2M
2025-08-29 0.91 0.92 0.91 0.92 11.6M
2025-08-28 0.90 0.91 0.89 0.91 5.1M
2025-08-27 0.91 0.92 0.90 0.90 4.7M
2025-08-26 0.92 0.92 0.91 0.91 4.8M
2025-08-25 0.90 0.92 0.90 0.92 14.8M
2025-08-22 0.88 0.90 0.88 0.90 8.0M
2025-08-21 0.88 0.89 0.88 0.88 4.5M
2025-08-20 0.87 0.88 0.86 0.88 5.7M
2025-08-19 0.88 0.88 0.87 0.87 3.4M
2025-08-18 0.87 0.88 0.87 0.88 7.1M
2025-08-15 0.87 0.87 0.86 0.87 3.6M
2025-08-14 0.87 0.88 0.87 0.87 4.2M
2025-08-13 0.86 0.87 0.86 0.87 7.5M
2025-08-12 0.85 0.86 0.85 0.86 2.4M
2025-08-11 0.85 0.86 0.85 0.85 2.8M
2025-08-08 0.85 0.85 0.85 0.85 2.6M
2025-08-07 0.85 0.86 0.85 0.85 3.3M
2025-08-06 0.85 0.85 0.85 0.85 2.8M
2025-08-05 0.85 0.85 0.84 0.85 4.5M
2025-08-04 0.84 0.85 0.84 0.84 2.6M
2025-08-01 0.84 0.85 0.84 0.84 2.4M
2025-07-31 0.85 0.86 0.84 0.84 4.5M
2025-07-30 0.86 0.87 0.85 0.86 6.2M
2025-07-29 0.86 0.86 0.85 0.86 1.5M
2025-07-28 0.85 0.86 0.85 0.86 4.5M
2025-07-25 0.86 0.86 0.85 0.85 3.3M
2025-07-24 0.86 0.86 0.85 0.86 2.7M
2025-07-23 0.85 0.86 0.85 0.86 5.1M
2025-07-22 0.85 0.85 0.84 0.85 4.2M
2025-07-21 0.84 0.85 0.84 0.85 4.5M
2025-07-18 0.84 0.84 0.84 0.84 5.5M
2025-07-17 0.83 0.84 0.83 0.84 3.9M
2025-07-16 0.83 0.84 0.83 0.83 3.1M
2025-07-15 0.83 0.84 0.83 0.83 1.9M
2025-07-14 0.83 0.83 0.83 0.83 2.3M
2025-07-11 0.82 0.84 0.82 0.83 6.9M
2025-07-10 0.82 0.83 0.82 0.83 2.2M
2025-07-09 0.82 0.83 0.82 0.82 0.9M
2025-07-08 0.82 0.82 0.82 0.82 7.8M
2025-07-07 0.82 0.82 0.81 0.82 1.7M
2025-07-04 0.81 0.82 0.81 0.82 2.8M
2025-07-03 0.82 0.82 0.81 0.82 4.1M
2025-07-02 0.81 0.82 0.81 0.82 1.5M
2025-07-01 0.81 0.81 0.81 0.81 2.7M
2025-06-30 0.81 0.81 0.81 0.81 1.5M
2025-06-27 0.82 0.82 0.81 0.81 1.7M
2025-06-26 0.82 0.82 0.81 0.82 1.9M
2025-06-25 0.81 0.82 0.81 0.82 7.1M
2025-06-24 0.80 0.81 0.80 0.81 5.6M
2025-06-23 0.79 0.80 0.79 0.80 1.3M
2025-06-20 0.79 0.79 0.79 0.79 1.7M
2025-06-19 0.80 0.80 0.79 0.79 1.2M
2025-06-18 0.80 0.80 0.80 0.80 2.1M
2025-06-17 0.80 0.80 0.80 0.80 2.3M
2025-06-16 0.80 0.80 0.79 0.80 1.3M
2025-06-13 0.80 0.80 0.80 0.80 3.2M
2025-06-12 0.81 0.81 0.80 0.80 2.2M
2025-06-11 0.80 0.81 0.80 0.81 2.9M
2025-06-10 0.80 0.81 0.80 0.80 5.2M
2025-06-09 0.80 0.80 0.80 0.80 1.5M
2025-06-06 0.80 0.80 0.80 0.80 0.6M
2025-06-05 0.80 0.80 0.80 0.80 1.2M
2025-06-04 0.79 0.80 0.79 0.80 0.9M
2025-06-03 0.79 0.80 0.79 0.79 0.5M
2025-05-30 0.79 0.79 0.78 0.79 0.6M
2025-05-29 0.79 0.79 0.79 0.79 1.7M
2025-05-28 0.79 0.79 0.79 0.79 0.8M
2025-05-27 0.79 0.79 0.79 0.79 1.0M
2025-05-26 0.80 0.80 0.79 0.79 1.7M
2025-05-23 0.80 0.81 0.80 0.80 0.9M
2025-05-22 0.80 0.80 0.80 0.80 1.5M
2025-05-21 0.80 0.81 0.80 0.80 3.0M
2025-05-20 0.80 0.80 0.79 0.80 3.1M
2025-05-19 0.80 0.80 0.79 0.80 0.7M
2025-05-16 0.80 0.80 0.79 0.80 1.0M
2025-05-15 0.81 0.81 0.80 0.80 1.4M
2025-05-14 0.80 0.81 0.80 0.81 4.2M
2025-05-13 0.80 0.80 0.79 0.80 3.8M
2025-05-12 0.79 0.80 0.79 0.80 1.0M
2025-05-09 0.79 0.79 0.78 0.79 0.7M
2025-05-08 0.78 0.79 0.78 0.79 2.5M
2025-05-07 0.78 0.79 0.78 0.78 2.8M
2025-05-06 0.77 0.78 0.77 0.78 1.1M
2025-04-30 0.77 0.77 0.77 0.77 0.9M
2025-04-29 0.77 0.77 0.77 0.77 2.5M
2025-04-28 0.77 0.77 0.77 0.77 0.9M
2025-04-25 0.77 0.78 0.77 0.77 0.3M
2025-04-24 0.77 0.78 0.77 0.77 1.9M
2025-04-23 0.77 0.77 0.77 0.77 1.0M
2025-04-22 0.76 0.77 0.76 0.77 3.1M
2025-04-21 0.76 0.76 0.76 0.76 1.3M
2025-04-18 0.76 0.76 0.75 0.76 0.7M
2025-04-17 0.76 0.76 0.76 0.76 1.2M
2025-04-16 0.76 0.76 0.75 0.76 0.7M
2025-04-15 0.76 0.76 0.76 0.76 0.5M
2025-04-14 0.76 0.76 0.75 0.76 1.8M
2025-04-11 0.75 0.76 0.73 0.75 1.4M
2025-04-10 0.74 0.76 0.74 0.75 2.4M
2025-04-09 0.73 0.74 0.72 0.74 1.8M
2025-04-08 0.73 0.73 0.72 0.73 5.0M
2025-04-07 0.77 0.77 0.71 0.72 6.1M
2025-04-03 0.79 0.79 0.78 0.79 1.0M
2025-04-02 0.79 0.80 0.79 0.79 0.4M
2025-04-01 0.79 0.80 0.79 0.80 0.6M
2025-03-31 0.80 0.80 0.79 0.79 2.6M
2025-03-28 0.80 0.80 0.80 0.80 1.7M
2025-03-27 0.80 0.81 0.80 0.80 2.9M
2025-03-26 0.80 0.80 0.80 0.80 0.5M
2025-03-25 0.80 0.81 0.80 0.80 0.9M
2025-03-24 0.80 0.81 0.80 0.80 2.1M
2025-03-21 0.81 0.81 0.80 0.80 2.4M
2025-03-20 0.82 0.82 0.81 0.81 2.4M
2025-03-19 0.82 0.83 0.82 0.82 3.1M
2025-03-18 0.82 0.82 0.82 0.82 4.1M
2025-03-17 0.82 0.82 0.82 0.82 2.1M
2025-03-14 0.80 0.82 0.80 0.81 5.4M
2025-03-13 0.80 0.80 0.79 0.80 1.1M
2025-03-12 0.80 0.81 0.80 0.80 3.1M
2025-03-11 0.80 0.80 0.79 0.80 2.4M
2025-03-10 0.81 0.81 0.80 0.80 0.8M
2025-03-07 0.81 0.82 0.81 0.81 2.2M
2025-03-06 0.80 0.81 0.80 0.81 6.9M
2025-03-05 0.79 0.80 0.79 0.80 1.7M
2025-03-04 0.79 0.79 0.79 0.79 0.9M
2025-03-03 0.79 0.80 0.79 0.79 3.1M
2025-02-28 0.81 0.81 0.79 0.79 3.5M
2025-02-27 0.81 0.81 0.80 0.81 3.6M
2025-02-26 0.80 0.81 0.80 0.81 5.5M
2025-02-25 0.80 0.80 0.79 0.79 3.6M
2025-02-24 0.81 0.81 0.80 0.81 3.3M
2025-02-21 0.79 0.81 0.79 0.81 10.4M
2025-02-20 0.80 0.80 0.79 0.79 5.4M
2025-02-19 0.79 0.80 0.79 0.80 4.7M
2025-02-18 0.80 0.80 0.79 0.79 6.7M
2025-02-17 0.79 0.80 0.79 0.80 5.3M
2025-02-14 0.78 0.79 0.78 0.79 3.4M
2025-02-13 0.78 0.79 0.78 0.78 9.1M
2025-02-12 0.77 0.78 0.77 0.78 5.6M
2025-02-11 0.78 0.78 0.77 0.77 2.2M
2025-02-10 0.77 0.78 0.77 0.77 2.8M
2025-02-07 0.76 0.77 0.76 0.77 3.7M
2025-02-06 0.75 0.76 0.75 0.76 3.1M
2025-02-05 0.75 0.76 0.75 0.75 1.5M
2025-01-27 0.75 0.75 0.75 0.75 0.9M
2025-01-24 0.74 0.75 0.74 0.75 2.6M
2025-01-23 0.75 0.75 0.74 0.75 1.4M
2025-01-22 0.75 0.75 0.74 0.74 0.7M
2025-01-21 0.75 0.75 0.75 0.75 1.0M
2025-01-20 0.75 0.75 0.75 0.75 2.0M
2025-01-17 0.74 0.75 0.74 0.75 1.3M
2025-01-16 0.74 0.75 0.74 0.74 1.3M
2025-01-15 0.75 0.75 0.74 0.74 0.4M
2025-01-14 0.73 0.75 0.73 0.74 3.4M
2025-01-13 0.73 0.73 0.72 0.73 1.0M
2025-01-10 0.74 0.74 0.73 0.73 0.9M
2025-01-09 0.74 0.74 0.74 0.74 1.3M
2025-01-08 0.74 0.74 0.73 0.74 1.4M
2025-01-07 0.74 0.74 0.74 0.74 1.5M
2025-01-06 0.74 0.75 0.74 0.74 1.9M
2025-01-03 0.75 0.75 0.74 0.74 2.4M
2025-01-02 0.76 0.76 0.74 0.75 3.9M