China Southern CSI Internet of Thing ETF (159896)

159896
🏛️ 중국 →
1.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.12 1.12 1.11 1.11 431.9K
09:35 1.12 1.12 1.12 1.12 108.2K
09:40 1.12 1.13 1.12 1.13 3,254.7K
09:45 1.13 1.13 1.13 1.13 1,940.4K
09:50 1.12 1.12 1.12 1.12 228.0K
09:55 1.12 1.12 1.12 1.12 7.1K
10:00 1.12 1.12 1.12 1.12 60.0K
10:05 1.12 1.13 1.12 1.13 361.4K
10:10 1.13 1.13 1.13 1.13 385.4K
10:15 1.13 1.13 1.13 1.13 1.0K
10:20 1.13 1.13 1.13 1.13 35.4K
10:25 1.13 1.13 1.13 1.13 290.4K
10:30 1.13 1.14 1.13 1.14 1,343.6K
10:35 1.14 1.14 1.14 1.14 18.8K
10:40 1.13 1.13 1.13 1.13 223.9K
10:45 1.13 1.13 1.13 1.13 6.0K
10:50 1.13 1.14 1.13 1.14 548.0K
10:55 1.13 1.13 1.13 1.13 97.3K
11:00 1.13 1.13 1.13 1.13 38.2K
11:05 1.13 1.13 1.13 1.13 2.7K
11:10 1.13 1.13 1.13 1.13 254.4K
11:15 1.13 1.13 1.13 1.13 39.3K
11:20 1.13 1.13 1.13 1.13 32.9K
11:25 1.13 1.13 1.13 1.13 35.2K
13:00 1.13 1.14 1.13 1.13 219.8K
13:05 1.14 1.14 1.14 1.14 27.5K
13:10 1.14 1.14 1.14 1.14 9.9K
13:15 1.14 1.14 1.14 1.14 14.1K
13:20 1.13 1.14 1.13 1.14 28.6K
13:25 1.14 1.14 1.14 1.14 61.0K
13:30 1.14 1.14 1.14 1.14 6.8K
13:35 1.14 1.14 1.14 1.14 15.8K
13:40 1.14 1.14 1.14 1.14 24.1K
13:45 1.14 1.14 1.13 1.13 21.0K
13:50 1.14 1.14 1.13 1.13 2,207.3K
13:55 1.13 1.13 1.13 1.13 30.7K
14:00 1.13 1.13 1.13 1.13 33.1K
14:05 1.13 1.13 1.13 1.13 118.6K
14:10 1.13 1.13 1.13 1.13 9.4K
14:15 1.13 1.13 1.13 1.13 0.4K
14:20 1.14 1.14 1.14 1.14 1,297.9K
14:25 1.14 1.14 1.14 1.14 7.0K
14:30 1.14 1.14 1.14 1.14 24.2K
14:35 1.14 1.14 1.14 1.14 14.4K
14:45 1.14 1.14 1.14 1.14 9.2K
14:50 1.14 1.14 1.14 1.14 59.5K
14:55 1.14 1.14 1.14 1.14 7.5K
15:40 1.14 1.14 1.14 1.14 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.18 1.18 1.14 1.14 1.5M
2025-09-25 1.17 1.19 1.16 1.18 4.9M
2025-09-24 1.13 1.17 1.12 1.17 2.9M
2025-09-23 1.14 1.19 1.11 1.14 4.8M
2025-09-22 1.12 1.14 1.11 1.14 14.0M
2025-09-19 1.10 1.12 1.10 1.10 2.6M
2025-09-18 1.11 1.13 1.08 1.10 3.9M
2025-09-17 1.10 1.10 1.08 1.09 3.7M
2025-09-16 1.08 1.10 1.08 1.09 2.8M
2025-09-15 1.09 1.09 1.08 1.08 6.7M
2025-09-12 1.08 1.10 1.08 1.09 8.4M
2025-09-11 1.02 1.08 1.02 1.08 9.1M
2025-09-10 1.01 1.03 1.01 1.02 9.7M
2025-09-09 1.03 1.03 1.00 1.01 5.1M
2025-09-08 1.02 1.04 1.01 1.04 7.3M
2025-09-05 0.98 1.03 0.98 1.03 4.9M
2025-09-04 1.04 1.05 0.97 0.98 6.9M
2025-09-03 1.04 1.05 1.03 1.04 2.6M
2025-09-02 1.07 1.08 1.03 1.04 3.1M
2025-09-01 1.05 1.08 1.05 1.08 5.1M
2025-08-29 1.05 1.05 1.01 1.05 5.6M
2025-08-28 1.01 1.05 0.99 1.05 3.9M
2025-08-27 1.01 1.05 1.01 1.01 8.8M
2025-08-26 1.00 1.02 0.99 1.01 11.8M
2025-08-25 0.99 1.01 0.98 1.00 6.0M
2025-08-22 0.94 0.98 0.94 0.98 3.3M
2025-08-21 0.94 0.96 0.94 0.94 4.2M
2025-08-20 0.92 0.94 0.89 0.94 5.8M
2025-08-19 0.91 0.94 0.91 0.92 2.6M
2025-08-18 0.88 0.92 0.88 0.91 2.9M
2025-08-15 0.88 0.88 0.87 0.88 2.9M
2025-08-14 0.89 0.90 0.87 0.88 2.1M
2025-08-13 0.87 0.88 0.86 0.88 2.0M
2025-08-12 0.86 0.87 0.85 0.87 1.6M
2025-08-11 0.84 0.86 0.84 0.86 1.8M
2025-08-08 0.85 0.85 0.84 0.84 1.8M
2025-08-07 0.86 0.86 0.85 0.85 1.9M
2025-08-06 0.85 0.85 0.85 0.85 2.3M
2025-08-05 0.85 0.85 0.84 0.85 1.4M
2025-08-04 0.83 0.85 0.83 0.85 1.4M
2025-08-01 0.84 0.85 0.83 0.84 1.5M
2025-07-31 0.85 0.86 0.84 0.84 3.9M
2025-07-30 0.86 0.86 0.85 0.85 4.7M
2025-07-29 0.85 0.86 0.84 0.86 4.4M
2025-07-28 0.85 0.85 0.84 0.85 1.7M
2025-07-25 0.84 0.85 0.84 0.84 5.2M
2025-07-24 0.83 0.84 0.83 0.84 5.4M
2025-07-23 0.83 0.84 0.83 0.83 2.2M
2025-07-22 0.83 0.84 0.83 0.83 2.4M
2025-07-21 0.83 0.83 0.83 0.83 5.0M
2025-07-18 0.83 0.84 0.83 0.83 4.1M
2025-07-17 0.81 0.83 0.81 0.83 5.5M
2025-07-16 0.82 0.83 0.81 0.81 2.9M
2025-07-15 0.80 0.82 0.80 0.81 7.6M
2025-07-14 0.80 0.80 0.80 0.80 5.7M
2025-07-11 0.80 0.80 0.79 0.80 3.2M
2025-07-10 0.80 0.80 0.79 0.80 24.3M
2025-07-09 0.80 0.80 0.80 0.80 3.4M
2025-07-08 0.79 0.80 0.79 0.80 3.8M
2025-07-07 0.78 0.80 0.78 0.79 5.0M
2025-07-04 0.80 0.80 0.79 0.80 11.6M
2025-07-03 0.79 0.81 0.79 0.80 9.7M
2025-07-02 0.80 0.80 0.79 0.79 12.2M
2025-07-01 0.80 0.81 0.80 0.81 16.8M
2025-06-30 0.80 0.81 0.79 0.81 12.8M
2025-06-27 0.79 0.80 0.79 0.80 19.9M
2025-06-26 0.79 0.80 0.79 0.79 52.0M
2025-06-25 0.78 0.79 0.76 0.79 14.1M
2025-06-24 0.77 0.78 0.77 0.78 3.6M
2025-06-23 0.77 0.77 0.76 0.77 3.9M
2025-06-20 0.77 0.78 0.77 0.77 2.9M
2025-06-19 0.78 0.78 0.77 0.77 1.6M
2025-06-18 0.77 0.78 0.77 0.78 7.5M
2025-06-17 0.77 0.78 0.77 0.77 1.7M
2025-06-16 0.77 0.77 0.77 0.77 6.2M
2025-06-13 0.77 0.77 0.77 0.77 2.3M
2025-06-12 0.77 0.78 0.77 0.77 4.0M
2025-06-11 0.78 0.78 0.78 0.78 1.8M
2025-06-10 0.78 0.78 0.77 0.77 1.3M
2025-06-09 0.78 0.79 0.78 0.79 0.2M
2025-06-06 0.78 0.79 0.78 0.78 0.4M
2025-06-05 0.77 0.78 0.77 0.78 0.9M
2025-06-04 0.76 0.77 0.76 0.77 1.0M
2025-06-03 0.76 0.78 0.76 0.76 0.8M
2025-05-30 0.77 0.77 0.76 0.76 0.7M
2025-05-29 0.76 0.77 0.76 0.77 1.1M
2025-05-28 0.76 0.76 0.76 0.76 2.2M
2025-05-27 0.77 0.77 0.76 0.76 0.6M
2025-05-26 0.77 0.77 0.76 0.77 0.9M
2025-05-23 0.78 0.78 0.77 0.77 2.2M
2025-05-22 0.78 0.78 0.78 0.78 0.5M
2025-05-21 0.79 0.79 0.78 0.78 1.8M
2025-05-20 0.78 0.79 0.78 0.79 1.5M
2025-05-19 0.78 0.78 0.77 0.78 0.4M
2025-05-16 0.78 0.78 0.78 0.78 0.5M
2025-05-15 0.79 0.79 0.78 0.78 1.2M
2025-05-14 0.80 0.80 0.79 0.79 3.1M
2025-05-13 0.81 0.81 0.79 0.79 15.8M
2025-05-12 0.80 0.80 0.79 0.80 1.6M
2025-05-09 0.79 0.79 0.78 0.78 2.6M
2025-05-08 0.79 0.80 0.79 0.80 0.4M
2025-05-07 0.79 0.80 0.78 0.78 1.2M
2025-05-06 0.78 0.79 0.78 0.79 0.6M
2025-04-30 0.76 0.78 0.76 0.78 1.4M
2025-04-29 0.75 0.76 0.75 0.76 0.9M
2025-04-28 0.74 0.76 0.74 0.75 1.9M
2025-04-25 0.75 0.76 0.75 0.76 2.2M
2025-04-24 0.77 0.77 0.75 0.75 1.9M
2025-04-23 0.76 0.77 0.76 0.76 1.3M
2025-04-22 0.76 0.76 0.75 0.76 2.0M
2025-04-21 0.75 0.76 0.75 0.76 2.9M
2025-04-18 0.75 0.76 0.75 0.75 0.3M
2025-04-17 0.75 0.76 0.75 0.75 1.1M
2025-04-16 0.75 0.75 0.74 0.75 0.9M
2025-04-15 0.76 0.76 0.75 0.75 1.6M
2025-04-14 0.77 0.78 0.76 0.76 1.3M
2025-04-11 0.73 0.77 0.73 0.76 2.0M
2025-04-10 0.74 0.75 0.74 0.74 0.7M
2025-04-09 0.71 0.73 0.68 0.72 2.0M
2025-04-08 0.72 0.74 0.69 0.71 3.5M
2025-04-07 0.80 0.80 0.72 0.72 2.6M
2025-04-03 0.80 0.82 0.80 0.80 1.0M
2025-04-02 0.82 0.83 0.82 0.82 1.1M
2025-04-01 0.83 0.83 0.82 0.82 1.5M
2025-03-31 0.82 0.83 0.81 0.82 1.3M
2025-03-28 0.83 0.83 0.83 0.83 1.2M
2025-03-27 0.82 0.84 0.82 0.83 0.5M
2025-03-26 0.83 0.83 0.83 0.83 0.4M
2025-03-25 0.84 0.84 0.83 0.83 0.9M
2025-03-24 0.84 0.84 0.83 0.83 1.7M
2025-03-21 0.85 0.85 0.83 0.83 3.3M
2025-03-20 0.87 0.87 0.85 0.85 1.7M
2025-03-19 0.86 0.87 0.86 0.86 1.8M
2025-03-18 0.86 0.87 0.86 0.87 1.1M
2025-03-17 0.86 0.86 0.86 0.86 1.2M
2025-03-14 0.84 0.86 0.84 0.86 1.4M
2025-03-13 0.86 0.86 0.84 0.85 3.1M
2025-03-12 0.87 0.87 0.86 0.87 2.6M
2025-03-11 0.86 0.87 0.86 0.86 0.9M
2025-03-10 0.87 0.88 0.86 0.87 2.5M
2025-03-07 0.88 0.88 0.87 0.87 2.7M
2025-03-06 0.87 0.89 0.87 0.88 0.5M
2025-03-05 0.87 0.87 0.86 0.87 1.2M
2025-03-04 0.84 0.86 0.84 0.86 1.1M
2025-03-03 0.85 0.86 0.84 0.85 1.2M
2025-02-28 0.88 0.88 0.85 0.85 3.8M
2025-02-27 0.91 0.91 0.88 0.89 1.8M
2025-02-26 0.90 0.91 0.89 0.90 0.8M
2025-02-25 0.90 0.91 0.88 0.89 4.8M
2025-02-24 0.90 0.91 0.89 0.90 1.7M
2025-02-21 0.88 0.91 0.88 0.90 4.2M
2025-02-20 0.87 0.88 0.87 0.88 1.5M
2025-02-19 0.84 0.87 0.84 0.87 1.1M
2025-02-18 0.86 0.86 0.84 0.84 0.2M
2025-02-17 0.86 0.86 0.85 0.86 1.2M
2025-02-14 0.85 0.86 0.84 0.85 2.6M
2025-02-13 0.86 0.86 0.85 0.85 0.9M
2025-02-12 0.85 0.87 0.84 0.87 3.3M
2025-02-11 0.87 0.87 0.85 0.85 3.2M
2025-02-10 0.85 0.86 0.85 0.86 0.4M
2025-02-07 0.84 0.86 0.84 0.85 3.0M
2025-02-06 0.81 0.84 0.81 0.84 1.5M
2025-02-05 0.81 0.81 0.80 0.81 1.5M
2025-01-27 0.82 0.82 0.80 0.80 1.4M
2025-01-24 0.81 0.82 0.81 0.82 1.1M
2025-01-23 0.81 0.82 0.80 0.80 0.5M
2025-01-22 0.81 0.82 0.81 0.81 5.7M
2025-01-21 0.80 0.82 0.80 0.81 5.5M
2025-01-20 0.80 0.81 0.80 0.80 2.3M
2025-01-17 0.78 0.80 0.78 0.79 3.2M
2025-01-16 0.79 0.80 0.77 0.78 1.7M
2025-01-15 0.79 0.79 0.78 0.78 0.9M
2025-01-14 0.75 0.79 0.75 0.79 3.8M
2025-01-13 0.75 0.76 0.75 0.75 1.4M
2025-01-10 0.77 0.78 0.76 0.76 2.8M
2025-01-09 0.77 0.78 0.77 0.77 0.9M
2025-01-08 0.76 0.77 0.75 0.77 1.9M
2025-01-07 0.75 0.77 0.75 0.77 1.1M
2025-01-06 0.76 0.76 0.75 0.75 0.7M
2025-01-03 0.77 0.77 0.76 0.76 3.2M
2025-01-02 0.80 0.80 0.77 0.77 2.5M