China Universal CSI Bank ETF (512820)

512820
🏛️ 중국 →
1.38
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 1.15 1.15 1.14 1.15 39.8M
2021-12-30 1.15 1.15 1.14 1.15 22.4M
2021-12-29 1.15 1.15 1.14 1.14 16.6M
2021-12-28 1.16 1.16 1.15 1.16 11.8M
2021-12-27 1.15 1.16 1.15 1.15 10.3M
2021-12-24 1.16 1.16 1.15 1.15 11.9M
2021-12-23 1.16 1.16 1.16 1.16 13.2M
2021-12-22 1.17 1.17 1.16 1.16 13.5M
2021-12-21 1.16 1.17 1.16 1.17 65.0M
2021-12-20 1.16 1.17 1.16 1.16 61.4M
2021-12-17 1.17 1.17 1.16 1.17 11.8M
2021-12-16 1.17 1.17 1.16 1.17 11.4M
2021-12-15 1.16 1.16 1.16 1.16 11.5M
2021-12-14 1.17 1.18 1.16 1.16 12.6M
2021-12-13 1.19 1.20 1.18 1.18 12.2M
2021-12-10 1.19 1.19 1.18 1.19 7.7M
2021-12-09 1.18 1.20 1.18 1.19 9.5M
2021-12-08 1.18 1.18 1.17 1.18 8.6M
2021-12-07 1.18 1.18 1.17 1.18 7.1M
2021-12-06 1.16 1.18 1.16 1.17 11.7M
2021-12-03 1.16 1.16 1.15 1.16 6.9M
2021-12-02 1.15 1.16 1.14 1.15 9.8M
2021-12-01 1.14 1.15 1.14 1.15 7.1M
2021-11-30 1.14 1.15 1.14 1.14 55.2M
2021-11-29 1.15 1.15 1.14 1.14 15.8M
2021-11-26 1.16 1.16 1.15 1.15 11.3M
2021-11-25 1.16 1.16 1.16 1.16 8.5M
2021-11-24 1.16 1.17 1.16 1.16 12.7M
2021-11-23 1.16 1.17 1.16 1.16 15.2M
2021-11-22 1.16 1.17 1.16 1.16 13.3M
2021-11-19 1.16 1.17 1.16 1.17 12.2M
2021-11-18 1.17 1.17 1.16 1.16 11.0M
2021-11-17 1.17 1.18 1.17 1.17 13.7M
2021-11-16 1.19 1.19 1.17 1.18 10.6M
2021-11-15 1.19 1.19 1.18 1.18 10.0M
2021-11-12 1.18 1.19 1.17 1.18 10.5M
2021-11-11 1.15 1.18 1.15 1.18 14.6M
2021-11-10 1.15 1.16 1.14 1.15 14.3M
2021-11-09 1.16 1.16 1.15 1.15 11.3M
2021-11-08 1.16 1.16 1.15 1.16 11.9M
2021-11-05 1.17 1.17 1.16 1.16 11.1M
2021-11-04 1.17 1.17 1.16 1.17 10.1M
2021-11-03 1.17 1.17 1.17 1.17 11.2M
2021-11-02 1.20 1.21 1.16 1.17 15.8M
2021-11-01 1.19 1.21 1.18 1.21 14.1M
2021-10-29 1.20 1.20 1.19 1.19 12.6M
2021-10-28 1.20 1.20 1.19 1.20 20.3M
2021-10-27 1.21 1.21 1.19 1.20 16.6M
2021-10-26 1.21 1.22 1.21 1.21 10.4M
2021-10-25 1.21 1.22 1.20 1.21 10.7M
2021-10-22 1.21 1.23 1.21 1.22 10.9M
2021-10-21 1.20 1.21 1.20 1.21 9.1M
2021-10-20 1.20 1.20 1.18 1.19 11.7M
2021-10-19 1.19 1.20 1.19 1.20 12.0M
2021-10-18 1.20 1.20 1.18 1.19 5.5M
2021-10-15 1.19 1.20 1.19 1.19 9.4M
2021-10-14 1.20 1.20 1.18 1.19 10.2M
2021-10-13 1.20 1.20 1.19 1.20 9.7M
2021-10-12 1.19 1.21 1.19 1.20 10.4M
2021-10-11 1.17 1.21 1.17 1.20 101.4M
2021-10-08 1.16 1.18 1.16 1.17 10.3M
2021-09-30 1.17 1.17 1.15 1.16 8.2M
2021-09-29 1.15 1.17 1.15 1.17 14.9M
2021-09-28 1.14 1.16 1.14 1.16 75.5M
2021-09-27 1.14 1.14 1.13 1.14 10.3M
2021-09-24 1.15 1.15 1.14 1.14 11.5M
2021-09-23 1.15 1.16 1.14 1.15 11.4M
2021-09-22 1.16 1.16 1.13 1.15 10.8M
2021-09-17 1.17 1.18 1.17 1.17 6.9M
2021-09-16 1.18 1.19 1.17 1.17 11.3M
2021-09-15 1.19 1.19 1.17 1.18 6.1M
2021-09-14 1.22 1.23 1.19 1.19 9.8M
2021-09-13 1.22 1.23 1.22 1.22 5.6M
2021-09-10 1.20 1.24 1.20 1.23 51.4M
2021-09-09 1.20 1.20 1.19 1.20 10.7M
2021-09-08 1.21 1.21 1.20 1.20 8.2M
2021-09-07 1.19 1.21 1.18 1.21 12.8M
2021-09-06 1.18 1.19 1.18 1.18 7.5M
2021-09-03 1.19 1.20 1.17 1.19 10.7M
2021-09-02 1.19 1.19 1.17 1.18 8.8M
2021-09-01 1.15 1.17 1.14 1.17 9.0M
2021-08-31 1.14 1.15 1.13 1.15 7.3M
2021-08-30 1.15 1.15 1.12 1.13 8.0M
2021-08-27 1.15 1.16 1.14 1.15 4.7M
2021-08-26 1.16 1.16 1.15 1.15 6.6M
2021-08-25 1.16 1.18 1.16 1.16 5.7M
2021-08-24 1.17 1.18 1.16 1.17 5.9M
2021-08-23 1.17 1.18 1.17 1.17 42.0M
2021-08-20 1.17 1.18 1.15 1.17 7.9M
2021-08-19 1.20 1.21 1.17 1.17 92.4M
2021-08-18 1.16 1.21 1.16 1.20 12.7M
2021-08-17 1.17 1.18 1.16 1.16 6.0M
2021-08-16 1.17 1.18 1.17 1.17 5.5M
2021-08-13 1.17 1.18 1.17 1.17 5.7M
2021-08-12 1.17 1.18 1.17 1.17 7.1M
2021-08-11 1.17 1.19 1.17 1.18 6.6M
2021-08-10 1.15 1.17 1.14 1.17 7.6M
2021-08-09 1.11 1.16 1.11 1.15 6.5M
2021-08-06 1.11 1.12 1.10 1.12 6.0M
2021-08-05 1.12 1.12 1.11 1.11 6.1M
2021-08-04 1.13 1.13 1.11 1.12 7.0M
2021-08-03 1.13 1.13 1.12 1.13 6.7M
2021-08-02 1.12 1.14 1.10 1.13 6.1M
2021-07-30 1.13 1.13 1.11 1.12 16.3M
2021-07-29 1.15 1.15 1.13 1.13 5.7M
2021-07-28 1.13 1.15 1.13 1.14 7.4M
2021-07-27 1.16 1.16 1.12 1.13 7.0M
2021-07-26 1.20 1.20 1.16 1.16 6.7M
2021-07-23 1.20 1.20 1.19 1.20 4.9M
2021-07-22 1.19 1.21 1.19 1.20 7.5M
2021-07-21 1.20 1.21 1.19 1.19 7.9M
2021-07-20 1.21 1.21 1.19 1.20 5.3M
2021-07-19 1.22 1.22 1.20 1.22 10.0M
2021-07-16 1.22 1.22 1.21 1.22 9.3M
2021-07-15 1.19 1.23 1.19 1.22 53.8M
2021-07-14 1.21 1.21 1.19 1.19 7.9M
2021-07-13 1.21 1.22 1.19 1.21 13.9M
2021-07-12 1.22 1.22 1.20 1.20 57.9M
2021-07-09 1.23 1.23 1.21 1.21 8.1M
2021-07-08 1.26 1.26 1.22 1.22 13.3M
2021-07-07 1.26 1.26 1.25 1.25 9.0M
2021-07-06 1.24 1.26 1.24 1.25 8.4M
2021-07-05 1.24 1.24 1.22 1.24 12.1M
2021-07-02 1.26 1.26 1.24 1.24 10.6M
2021-07-01 1.25 1.27 1.25 1.26 7.3M
2021-06-30 1.24 1.25 1.24 1.25 13.0M
2021-06-29 1.24 1.25 1.23 1.24 7.8M
2021-06-28 1.26 1.26 1.24 1.24 10.8M
2021-06-25 1.25 1.27 1.25 1.27 4.1M
2021-06-24 1.24 1.25 1.24 1.25 5.1M
2021-06-23 1.25 1.25 1.24 1.24 6.5M
2021-06-22 1.24 1.25 1.24 1.25 7.3M
2021-06-21 1.25 1.25 1.23 1.23 7.6M
2021-06-18 1.25 1.26 1.24 1.25 8.7M
2021-06-17 1.26 1.27 1.26 1.26 9.9M
2021-06-16 1.26 1.27 1.25 1.26 8.5M
2021-06-15 1.27 1.27 1.25 1.26 6.3M
2021-06-11 1.29 1.29 1.26 1.27 8.6M
2021-06-10 1.29 1.30 1.29 1.29 8.1M
2021-06-09 1.29 1.30 1.29 1.29 6.9M
2021-06-08 1.29 1.30 1.28 1.29 7.9M
2021-06-07 1.30 1.31 1.29 1.29 11.4M
2021-06-04 1.29 1.32 1.29 1.30 8.2M
2021-06-03 1.30 1.31 1.29 1.29 9.3M
2021-06-02 1.29 1.30 1.28 1.29 9.3M
2021-06-01 1.31 1.31 1.29 1.30 9.9M
2021-05-31 1.31 1.31 1.30 1.31 9.4M
2021-05-28 1.31 1.32 1.30 1.31 4.2M
2021-05-27 1.31 1.32 1.30 1.31 4.5M
2021-05-26 1.31 1.33 1.31 1.32 9.6M
2021-05-25 1.26 1.31 1.26 1.31 10.7M
2021-05-24 1.26 1.27 1.26 1.26 7.0M
2021-05-21 1.28 1.28 1.26 1.26 9.8M
2021-05-20 1.26 1.28 1.26 1.28 9.9M
2021-05-19 1.29 1.30 1.26 1.27 8.8M
2021-05-18 1.29 1.29 1.28 1.29 6.9M
2021-05-17 1.28 1.30 1.28 1.29 9.5M
2021-05-14 1.27 1.29 1.26 1.28 9.1M
2021-05-13 1.28 1.28 1.26 1.27 6.3M
2021-05-12 1.27 1.28 1.27 1.27 5.5M
2021-05-11 1.25 1.27 1.25 1.27 3.5M
2021-05-10 1.27 1.27 1.25 1.26 6.1M
2021-05-07 1.30 1.30 1.23 1.27 6.0M
2021-05-06 1.24 1.27 1.24 1.26 5.7M
2021-04-30 1.27 1.27 1.24 1.25 3.8M
2021-04-29 1.24 1.27 1.24 1.27 5.2M
2021-04-28 1.25 1.25 1.24 1.24 6.9M
2021-04-27 1.24 1.25 1.24 1.25 5.9M
2021-04-26 1.26 1.27 1.24 1.24 6.0M
2021-04-23 1.25 1.26 1.25 1.26 6.4M
2021-04-22 1.27 1.27 1.24 1.25 29.2M
2021-04-21 1.25 1.27 1.25 1.26 6.7M
2021-04-20 1.24 1.25 1.23 1.24 6.3M
2021-04-19 1.22 1.24 1.21 1.24 7.3M
2021-04-16 1.22 1.22 1.21 1.22 7.9M
2021-04-15 1.23 1.23 1.21 1.22 6.3M
2021-04-14 1.24 1.24 1.23 1.23 6.0M
2021-04-13 1.25 1.26 1.24 1.24 6.8M
2021-04-12 1.25 1.25 1.24 1.25 6.7M
2021-04-09 1.26 1.26 1.25 1.25 7.6M
2021-04-08 1.26 1.26 1.25 1.26 7.3M
2021-04-07 1.27 1.27 1.25 1.26 6.9M
2021-04-06 1.26 1.27 1.26 1.27 6.8M
2021-04-02 1.28 1.28 1.26 1.26 7.2M
2021-04-01 1.29 1.29 1.27 1.28 6.0M
2021-03-31 1.27 1.28 1.27 1.28 5.7M
2021-03-30 1.26 1.28 1.26 1.28 5.3M
2021-03-29 1.26 1.27 1.26 1.27 5.4M
2021-03-26 1.25 1.26 1.25 1.26 5.2M
2021-03-25 1.26 1.27 1.25 1.25 1.6M
2021-03-24 1.28 1.28 1.26 1.26 5.0M
2021-03-23 1.29 1.29 1.27 1.28 6.2M
2021-03-22 1.26 1.29 1.26 1.29 5.7M
2021-03-19 1.30 1.30 1.25 1.26 6.7M
2021-03-18 1.30 1.30 1.29 1.30 4.7M
2021-03-17 1.31 1.31 1.29 1.29 7.2M
2021-03-16 1.30 1.33 1.30 1.31 6.7M
2021-03-15 1.29 1.32 1.28 1.30 6.6M
2021-03-12 1.27 1.29 1.27 1.29 5.0M
2021-03-11 1.24 1.29 1.24 1.27 5.5M
2021-03-10 1.24 1.25 1.23 1.24 4.0M
2021-03-09 1.27 1.28 1.24 1.24 5.4M
2021-03-08 1.29 1.30 1.27 1.27 6.5M
2021-03-05 1.30 1.30 1.26 1.29 7.6M
2021-03-04 1.31 1.32 1.29 1.30 7.0M
2021-03-03 1.25 1.31 1.25 1.31 12.0M
2021-03-02 1.26 1.27 1.24 1.25 16.0M
2021-03-01 1.27 1.27 1.25 1.26 7.8M
2021-02-26 1.31 1.31 1.26 1.26 7.4M
2021-02-25 1.29 1.31 1.29 1.31 6.7M
2021-02-24 1.31 1.31 1.28 1.29 6.8M
2021-02-23 1.29 1.33 1.29 1.31 9.6M
2021-02-22 1.32 1.32 1.29 1.30 7.8M
2021-02-19 1.33 1.34 1.31 1.32 8.5M
2021-02-18 1.30 1.34 1.30 1.33 8.3M
2021-02-10 1.31 1.38 1.29 1.30 7.2M
2021-02-09 1.31 1.31 1.29 1.31 4.5M
2021-02-08 1.30 1.32 1.28 1.31 8.0M
2021-02-05 1.28 1.31 1.25 1.30 7.6M
2021-02-04 1.26 1.29 1.26 1.27 8.7M
2021-02-03 1.24 1.28 1.24 1.26 17.5M
2021-02-02 1.26 1.26 1.24 1.24 6.5M
2021-02-01 1.23 1.26 1.21 1.26 8.7M
2021-01-29 1.22 1.24 1.22 1.23 7.0M
2021-01-28 1.24 1.24 1.22 1.22 8.1M
2021-01-27 1.22 1.25 1.21 1.24 8.8M
2021-01-26 1.23 1.24 1.22 1.22 7.5M
2021-01-25 1.22 1.23 1.20 1.23 6.5M
2021-01-22 1.25 1.25 1.22 1.22 8.5M
2021-01-21 1.25 1.26 1.24 1.24 6.3M
2021-01-20 1.25 1.26 1.24 1.24 7.7M
2021-01-19 1.25 1.27 1.24 1.25 6.0M
2021-01-18 1.23 1.26 1.23 1.25 8.5M
2021-01-15 1.20 1.26 1.20 1.23 9.7M
2021-01-14 1.20 1.21 1.19 1.19 9.5M
2021-01-13 1.20 1.20 1.18 1.20 7.9M
2021-01-12 1.18 1.20 1.17 1.19 8.2M
2021-01-11 1.17 1.19 1.17 1.18 15.0M
2021-01-08 1.16 1.17 1.16 1.17 7.3M
2021-01-07 1.15 1.17 1.15 1.16 6.7M
2021-01-06 1.12 1.15 1.12 1.15 9.8M
2021-01-05 1.14 1.14 1.11 1.13 9.8M
2021-01-04 1.16 1.16 1.13 1.14 8.6M