China Southern CSI Semicon Idsty CstmETF (159325)

159325
🏛️ 중국 →
1.58
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
2025-09-26 1.59 1.62 1.57 1.58 34.3M
2025-09-25 1.59 1.61 1.56 1.59 41.0M
2025-09-24 1.51 1.62 1.51 1.59 41.7M
2025-09-23 1.51 1.53 1.47 1.52 25.6M
2025-09-22 1.45 1.53 1.43 1.51 29.7M
2025-09-19 1.48 1.50 1.45 1.45 28.7M
2025-09-18 1.46 1.54 1.44 1.48 35.8M
2025-09-17 1.43 1.46 1.40 1.45 24.5M
2025-09-16 1.41 1.44 1.41 1.43 22.9M
2025-09-15 1.46 1.47 1.41 1.41 31.8M
2025-09-12 1.38 1.43 1.38 1.40 22.1M
2025-09-11 1.30 1.39 1.28 1.38 32.8M
2025-09-10 1.28 1.32 1.28 1.30 22.7M
2025-09-09 1.29 1.31 1.27 1.28 21.0M
2025-09-08 1.30 1.32 1.28 1.32 17.9M
2025-09-05 1.27 1.32 1.26 1.31 26.7M
2025-09-04 1.36 1.37 1.25 1.27 38.4M
2025-09-03 1.39 1.40 1.36 1.37 26.3M
2025-09-02 1.45 1.46 1.38 1.40 28.3M
2025-09-01 1.45 1.47 1.40 1.45 38.7M
2025-08-29 1.45 1.45 1.40 1.43 42.4M
2025-08-28 1.36 1.47 1.36 1.47 40.7M
2025-08-27 1.36 1.43 1.35 1.37 33.0M
2025-08-26 1.36 1.37 1.23 1.36 32.8M
2025-08-25 1.36 1.41 1.33 1.36 43.3M
2025-08-22 1.22 1.34 1.22 1.34 49.3M
2025-08-21 1.22 1.24 1.21 1.22 28.7M
2025-08-20 1.16 1.22 1.16 1.22 31.7M
2025-08-19 1.19 1.20 1.17 1.17 18.1M
2025-08-18 1.18 1.20 1.17 1.19 23.3M
2025-08-15 1.15 1.17 1.14 1.17 32.0M
2025-08-14 1.14 1.18 1.14 1.15 30.2M
2025-08-13 1.13 1.14 1.12 1.14 26.0M
2025-08-12 1.10 1.14 1.09 1.13 32.0M
2025-08-11 1.09 1.10 1.09 1.10 14.3M
2025-08-08 1.11 1.11 1.09 1.09 12.0M
2025-08-07 1.11 1.13 1.10 1.11 21.6M
2025-08-06 1.10 1.11 1.09 1.11 18.3M
2025-08-05 1.10 1.10 1.09 1.10 11.0M
2025-08-04 1.08 1.10 1.08 1.10 11.9M
2025-08-01 1.10 1.11 1.08 1.08 15.5M
2025-07-31 1.11 1.12 1.09 1.10 25.5M
2025-07-30 1.12 1.13 1.10 1.11 21.6M
2025-07-29 1.10 1.12 1.10 1.12 21.8M
2025-07-28 1.11 1.11 1.10 1.11 18.8M
2025-07-25 1.08 1.11 1.08 1.11 22.6M
2025-07-24 1.08 1.09 1.07 1.09 26.6M
2025-07-23 1.07 1.08 1.06 1.07 30.0M
2025-07-22 1.07 1.07 1.06 1.06 15.0M
2025-07-21 1.06 1.07 1.06 1.06 13.0M
2025-07-18 1.06 1.07 1.06 1.06 21.6M
2025-07-17 1.05 1.06 1.04 1.06 16.4M
2025-07-16 1.05 1.07 1.05 1.05 16.0M
2025-07-15 1.05 1.06 1.04 1.05 12.2M
2025-07-14 1.06 1.06 1.05 1.05 13.1M
2025-07-11 1.04 1.06 1.04 1.06 15.1M
2025-07-10 1.04 1.05 1.04 1.04 12.7M
2025-07-09 1.05 1.06 1.04 1.04 9.4M
2025-07-08 1.04 1.06 1.04 1.05 10.0M
2025-07-07 1.05 1.05 1.04 1.04 6.4M
2025-07-04 1.05 1.06 1.03 1.05 14.1M
2025-07-03 1.05 1.05 1.04 1.05 9.7M
2025-07-02 1.06 1.06 1.04 1.05 15.8M
2025-07-01 1.07 1.07 1.06 1.06 9.2M
2025-06-30 1.06 1.07 1.06 1.07 12.2M
2025-06-27 1.06 1.07 1.05 1.06 14.0M
2025-06-26 1.07 1.08 1.06 1.06 14.7M
2025-06-25 1.05 1.07 1.04 1.07 21.4M
2025-06-24 1.03 1.05 1.03 1.05 16.9M
2025-06-23 1.01 1.04 1.01 1.03 16.6M
2025-06-20 1.02 1.03 1.02 1.02 10.7M
2025-06-19 1.02 1.04 1.02 1.03 20.1M
2025-06-18 1.01 1.03 1.01 1.02 12.3M
2025-06-17 1.03 1.03 1.01 1.02 13.6M
2025-06-16 1.02 1.03 1.02 1.02 7.2M
2025-06-13 1.02 1.03 1.02 1.02 11.7M
2025-06-12 1.02 1.03 1.02 1.02 15.9M
2025-06-11 1.04 1.04 1.03 1.03 14.4M
2025-06-10 1.08 1.08 1.03 1.04 30.6M
2025-06-09 1.06 1.07 1.05 1.07 14.2M
2025-06-06 1.07 1.07 1.05 1.06 17.1M
2025-06-05 1.04 1.06 1.04 1.06 15.4M
2025-06-04 1.04 1.04 1.03 1.04 10.7M
2025-06-03 1.03 1.04 1.02 1.03 7.8M
2025-05-30 1.04 1.04 1.03 1.03 7.8M
2025-05-29 1.02 1.04 1.02 1.04 7.5M
2025-05-28 1.03 1.03 1.02 1.02 6.3M
2025-05-27 1.04 1.04 1.03 1.03 9.3M
2025-05-26 1.04 1.04 1.03 1.04 7.4M
2025-05-23 1.06 1.06 1.04 1.04 9.7M
2025-05-22 1.06 1.06 1.05 1.05 8.5M
2025-05-21 1.06 1.06 1.05 1.06 9.5M
2025-05-20 1.06 1.07 1.06 1.06 8.7M
2025-05-19 1.06 1.06 1.05 1.06 9.3M
2025-05-16 1.06 1.07 1.05 1.06 10.0M
2025-05-15 1.09 1.09 1.06 1.06 13.3M
2025-05-14 1.08 1.09 1.07 1.08 14.8M
2025-05-13 1.09 1.10 1.08 1.08 11.2M
2025-05-12 1.08 1.09 1.08 1.09 13.9M
2025-05-09 1.10 1.10 1.08 1.08 10.4M
2025-05-08 1.11 1.11 1.10 1.10 9.1M
2025-05-07 1.12 1.14 1.10 1.11 9.4M
2025-05-06 1.10 1.12 1.10 1.12 10.4M
2025-04-30 1.08 1.10 1.08 1.10 10.0M
2025-04-29 1.08 1.09 1.07 1.08 5.6M
2025-04-28 1.07 1.08 1.07 1.08 6.6M
2025-04-25 1.08 1.08 1.06 1.07 8.0M
2025-04-24 1.09 1.09 1.07 1.08 7.2M
2025-04-23 1.09 1.09 1.08 1.09 6.7M
2025-04-22 1.09 1.10 1.09 1.09 9.2M
2025-04-21 1.08 1.10 1.08 1.09 8.3M
2025-04-18 1.09 1.09 1.07 1.08 7.6M
2025-04-17 1.08 1.11 1.08 1.09 12.0M
2025-04-16 1.08 1.09 1.07 1.09 10.3M
2025-04-15 1.09 1.09 1.07 1.07 10.4M
2025-04-14 1.09 1.10 1.07 1.09 17.4M
2025-04-11 1.03 1.11 1.03 1.09 24.9M
2025-04-10 1.05 1.07 1.03 1.03 15.5M
2025-04-09 0.96 1.04 0.95 1.03 19.6M
2025-04-08 0.97 1.00 0.96 0.98 13.2M
2025-04-07 1.01 1.04 0.97 0.98 21.3M
2025-04-03 1.08 1.10 1.07 1.08 11.3M
2025-04-02 1.09 1.10 1.08 1.08 7.8M
2025-04-01 1.08 1.10 1.08 1.09 7.7M
2025-03-31 1.08 1.09 1.06 1.08 7.9M
2025-03-28 1.11 1.11 1.08 1.08 9.4M
2025-03-27 1.08 1.11 1.08 1.10 9.4M
2025-03-26 1.08 1.10 1.08 1.09 6.4M
2025-03-25 1.11 1.11 1.08 1.09 9.5M
2025-03-24 1.10 1.11 1.09 1.11 8.1M
2025-03-21 1.13 1.13 1.09 1.10 14.4M
2025-03-20 1.14 1.15 1.13 1.13 5.7M
2025-03-19 1.16 1.16 1.14 1.14 4.7M
2025-03-18 1.15 1.17 1.15 1.16 3.6M
2025-03-17 1.16 1.16 1.14 1.15 3.5M
2025-03-14 1.14 1.16 1.13 1.16 7.6M
2025-03-13 1.17 1.17 1.13 1.14 7.6M
2025-03-12 1.18 1.19 1.17 1.17 5.2M
2025-03-11 1.17 1.18 1.15 1.17 4.5M
2025-03-10 1.18 1.19 1.16 1.18 4.7M
2025-03-07 1.19 1.20 1.18 1.18 7.2M
2025-03-06 1.17 1.21 1.17 1.20 13.7M
2025-03-05 1.15 1.17 1.14 1.16 5.9M
2025-03-04 1.11 1.17 1.10 1.16 11.1M
2025-03-03 1.15 1.15 1.12 1.13 10.2M
2025-02-28 1.20 1.20 1.14 1.15 11.4M
2025-02-27 1.21 1.22 1.18 1.21 10.0M
2025-02-26 1.19 1.22 1.17 1.21 11.2M
2025-02-25 1.16 1.22 1.15 1.19 11.1M
2025-02-24 1.18 1.20 1.17 1.19 19.3M
2025-02-21 1.12 1.20 1.12 1.18 22.8M
2025-02-20 1.13 1.14 1.11 1.12 10.4M
2025-02-19 1.08 1.13 1.08 1.13 20.7M
2025-02-18 1.10 1.11 1.08 1.08 12.1M
2025-02-17 1.09 1.11 1.09 1.10 11.0M
2025-02-14 1.08 1.09 1.07 1.09 10.8M
2025-02-13 1.11 1.12 1.09 1.09 13.2M
2025-02-12 1.08 1.12 1.08 1.12 23.1M
2025-02-11 1.09 1.09 1.07 1.08 9.2M
2025-02-10 1.08 1.09 1.07 1.09 13.0M
2025-02-07 1.06 1.09 1.05 1.07 17.5M
2025-02-06 1.01 1.07 1.01 1.06 19.5M
2025-02-05 1.02 1.03 1.01 1.02 12.5M
2025-01-27 1.02 1.02 1.00 1.00 9.1M
2025-01-24 1.02 1.03 1.01 1.02 5.8M
2025-01-23 1.04 1.05 1.02 1.02 16.5M
2025-01-22 1.03 1.04 1.02 1.03 15.8M
2025-01-21 1.01 1.03 1.00 1.03 19.0M
2025-01-20 1.01 1.01 1.00 1.01 8.8M
2025-01-17 0.98 1.02 0.98 1.00 22.9M
2025-01-16 1.01 1.02 0.98 0.99 40.1M
2025-01-15 1.01 1.03 1.01 1.01 17.4M
2025-01-14 0.98 1.02 0.97 1.01 26.4M
2025-01-13 0.98 0.99 0.97 0.98 13.8M
2025-01-10 1.00 1.03 1.00 1.00 22.5M
2025-01-09 1.00 1.01 0.99 1.00 14.8M
2025-01-08 0.99 1.01 0.97 1.00 22.9M
2025-01-07 0.95 1.01 0.95 1.00 31.7M
2025-01-06 0.96 0.97 0.95 0.95 18.5M
2025-01-03 0.98 0.99 0.96 0.97 26.4M
2025-01-02 1.03 1.03 0.97 0.98 38.4M