China Southern CSI GX SOE Tech Lds ETF (560170)

560170
🏛️ 중국 →
1.04
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 0.84 0.85 0.84 0.85 188.4M
2023-12-28 0.82 0.84 0.82 0.84 126.8M
2023-12-27 0.83 0.83 0.82 0.82 88.9M
2023-12-26 0.83 0.83 0.82 0.82 96.5M
2023-12-25 0.82 0.84 0.82 0.83 140.5M
2023-12-22 0.81 0.83 0.81 0.82 198.5M
2023-12-21 0.80 0.82 0.80 0.81 175.4M
2023-12-20 0.83 0.83 0.81 0.81 160.1M
2023-12-19 0.83 0.83 0.82 0.83 134.6M
2023-12-18 0.84 0.84 0.83 0.83 264.3M
2023-12-15 0.86 0.86 0.84 0.84 305.8M
2023-12-14 0.86 0.86 0.85 0.86 212.5M
2023-12-13 0.86 0.87 0.86 0.86 364.6M
2023-12-12 0.86 0.87 0.86 0.86 298.5M
2023-12-11 0.84 0.87 0.84 0.87 684.7M
2023-12-08 0.85 0.85 0.84 0.84 147.5M
2023-12-07 0.85 0.86 0.85 0.85 119.5M
2023-12-06 0.85 0.86 0.85 0.85 131.5M
2023-12-05 0.88 0.88 0.86 0.86 509.9M
2023-12-04 0.90 0.91 0.88 0.88 362.4M
2023-12-01 0.86 0.88 0.86 0.87 344.2M
2023-11-30 0.87 0.87 0.86 0.86 38.9M
2023-11-29 0.87 0.88 0.87 0.87 42.2M
2023-11-28 0.88 0.88 0.87 0.87 33.3M
2023-11-27 0.88 0.88 0.87 0.88 42.4M
2023-11-24 0.89 0.89 0.87 0.88 36.7M
2023-11-23 0.89 0.89 0.88 0.89 40.8M
2023-11-22 0.89 0.90 0.88 0.89 41.4M
2023-11-21 0.90 0.91 0.89 0.90 41.5M
2023-11-20 0.90 0.91 0.89 0.90 44.2M
2023-11-17 0.89 0.90 0.89 0.90 32.4M
2023-11-16 0.91 0.91 0.89 0.89 34.4M
2023-11-15 0.91 0.91 0.90 0.90 33.7M
2023-11-14 0.90 0.91 0.90 0.91 37.9M
2023-11-13 0.89 0.90 0.88 0.90 46.7M
2023-11-10 0.88 0.88 0.88 0.88 40.4M
2023-11-09 0.89 0.89 0.88 0.88 34.4M
2023-11-08 0.89 0.89 0.88 0.89 41.9M
2023-11-07 0.88 0.89 0.88 0.89 39.0M
2023-11-06 0.88 0.89 0.88 0.88 44.9M
2023-11-03 0.86 0.87 0.86 0.87 40.0M
2023-11-02 0.87 0.87 0.86 0.86 35.4M
2023-11-01 0.88 0.88 0.87 0.87 43.4M
2023-10-31 0.88 0.88 0.87 0.88 37.1M
2023-10-30 0.87 0.88 0.86 0.88 45.2M
2023-10-27 0.86 0.87 0.86 0.87 37.8M
2023-10-26 0.86 0.86 0.85 0.86 39.8M
2023-10-25 0.84 0.86 0.84 0.86 41.5M
2023-10-24 0.84 0.85 0.83 0.84 43.5M
2023-10-23 0.84 0.86 0.84 0.84 51.5M
2023-10-20 0.86 0.86 0.84 0.84 40.6M
2023-10-19 0.87 0.87 0.86 0.86 34.4M
2023-10-18 0.88 0.88 0.87 0.87 37.7M
2023-10-17 0.88 0.88 0.87 0.88 39.7M
2023-10-16 0.88 0.89 0.87 0.88 47.3M
2023-10-13 0.89 0.89 0.88 0.88 28.3M
2023-10-12 0.90 0.90 0.89 0.89 30.3M
2023-10-11 0.90 0.90 0.89 0.90 32.6M
2023-10-10 0.90 0.91 0.90 0.90 32.6M
2023-10-09 0.90 0.90 0.89 0.90 28.9M
2023-09-28 0.89 0.90 0.89 0.90 29.5M
2023-09-27 0.89 0.89 0.88 0.89 25.4M
2023-09-26 0.89 0.90 0.89 0.89 27.6M
2023-09-25 0.90 0.90 0.89 0.89 26.1M
2023-09-22 0.89 0.90 0.88 0.90 40.0M
2023-09-21 0.89 0.90 0.88 0.88 23.2M
2023-09-20 0.89 0.90 0.89 0.89 31.2M
2023-09-19 0.91 0.91 0.89 0.89 52.9M
2023-09-18 0.91 0.91 0.91 0.91 39.8M
2023-09-15 0.93 0.93 0.91 0.91 41.9M
2023-09-14 0.92 0.92 0.91 0.92 30.1M
2023-09-13 0.93 0.93 0.91 0.92 42.9M
2023-09-12 0.94 0.94 0.93 0.93 35.7M
2023-09-11 0.94 0.94 0.93 0.94 35.4M
2023-09-08 0.93 0.95 0.93 0.94 46.6M
2023-09-07 0.95 0.95 0.93 0.93 26.4M
2023-09-06 0.93 0.95 0.92 0.95 56.0M
2023-09-05 0.94 0.94 0.93 0.93 33.6M
2023-09-04 0.93 0.94 0.93 0.94 35.4M
2023-09-01 0.94 0.94 0.93 0.93 30.3M
2023-08-31 0.93 0.94 0.93 0.94 45.2M
2023-08-30 0.93 0.95 0.93 0.94 43.2M
2023-08-29 0.90 0.93 0.90 0.93 42.2M
2023-08-28 0.93 0.94 0.90 0.90 38.0M
2023-08-25 0.91 0.91 0.89 0.89 48.8M
2023-08-24 0.91 0.92 0.90 0.91 39.7M
2023-08-23 0.93 0.93 0.91 0.91 44.0M
2023-08-22 0.92 0.94 0.92 0.93 59.2M
2023-08-21 0.92 0.93 0.92 0.92 39.5M
2023-08-18 0.93 0.94 0.93 0.93 60.6M
2023-08-17 0.91 0.94 0.91 0.93 77.1M
2023-08-16 0.93 0.93 0.91 0.91 52.6M
2023-08-15 0.94 0.94 0.93 0.93 51.2M
2023-08-14 0.93 0.94 0.93 0.94 58.3M
2023-08-11 0.95 0.95 0.94 0.94 47.8M
2023-08-10 0.95 0.96 0.95 0.95 30.2M
2023-08-09 0.96 0.96 0.95 0.95 41.8M
2023-08-08 0.96 0.96 0.96 0.96 36.8M
2023-08-07 0.96 0.97 0.96 0.96 38.5M
2023-08-04 0.95 0.97 0.95 0.96 53.0M
2023-08-03 0.95 0.96 0.95 0.95 38.9M
2023-08-02 0.96 0.96 0.95 0.96 29.9M
2023-08-01 0.96 0.96 0.96 0.96 44.8M
2023-07-31 0.96 0.96 0.95 0.96 44.3M
2023-07-28 0.96 0.96 0.95 0.96 52.8M
2023-07-27 0.96 0.96 0.95 0.96 41.1M
2023-07-26 0.97 0.97 0.96 0.96 39.0M
2023-07-25 0.97 0.97 0.96 0.97 35.1M
2023-07-24 0.96 0.97 0.95 0.96 44.9M
2023-07-21 0.96 0.96 0.95 0.96 70.4M
2023-07-20 0.98 0.98 0.96 0.96 52.7M
2023-07-19 0.98 0.99 0.97 0.98 44.0M
2023-07-18 0.99 0.99 0.98 0.98 59.4M
2023-07-17 0.98 0.99 0.98 0.99 44.0M
2023-07-14 0.99 0.99 0.98 0.99 63.3M
2023-07-13 0.98 0.99 0.98 0.99 52.1M
2023-07-12 0.99 0.99 0.98 0.98 46.3M
2023-07-11 0.98 0.99 0.98 0.99 91.6M
2023-07-10 0.98 0.99 0.98 0.98 77.7M
2023-07-07 0.99 0.99 0.97 0.98 141.9M
2023-07-06 0.99 1.00 0.99 0.99 554.0M