China Universal CSI New En Car Ind ETF (516390)

516390
🏛️ 중국 →
0.96
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
2022-12-30 0.91 0.92 0.90 0.90 19.3M
2022-12-29 0.91 0.92 0.90 0.91 14.2M
2022-12-28 0.92 0.92 0.90 0.91 16.3M
2022-12-27 0.92 0.93 0.91 0.93 17.0M
2022-12-26 0.90 0.92 0.89 0.92 20.7M
2022-12-23 0.90 0.91 0.89 0.89 23.6M
2022-12-22 0.93 0.93 0.90 0.91 24.3M
2022-12-21 0.93 0.94 0.92 0.92 18.2M
2022-12-20 0.95 0.95 0.93 0.93 23.3M
2022-12-19 0.96 0.97 0.95 0.95 25.3M
2022-12-16 0.96 0.97 0.94 0.95 18.6M
2022-12-15 0.94 0.97 0.94 0.97 22.0M
2022-12-14 0.95 0.96 0.94 0.94 14.8M
2022-12-13 0.97 0.97 0.95 0.95 14.0M
2022-12-12 0.98 0.98 0.96 0.97 17.8M
2022-12-09 0.98 0.99 0.97 0.98 18.4M
2022-12-08 0.98 0.99 0.97 0.98 17.2M
2022-12-07 0.96 1.00 0.96 0.98 37.9M
2022-12-06 0.95 0.97 0.94 0.96 22.6M
2022-12-05 0.96 0.96 0.95 0.95 18.4M
2022-12-02 0.95 0.96 0.95 0.95 14.2M
2022-12-01 0.97 0.97 0.96 0.96 34.2M
2022-11-30 0.93 0.95 0.92 0.94 29.9M
2022-11-29 0.92 0.93 0.91 0.93 25.0M
2022-11-28 0.91 0.92 0.90 0.92 19.9M
2022-11-25 0.95 0.95 0.93 0.93 22.0M
2022-11-24 0.94 0.96 0.94 0.95 21.5M
2022-11-23 0.93 0.95 0.93 0.94 19.7M
2022-11-22 0.96 0.96 0.94 0.94 24.3M
2022-11-21 0.95 0.97 0.94 0.96 19.5M
2022-11-18 0.96 0.97 0.94 0.95 25.3M
2022-11-17 0.98 0.98 0.95 0.96 34.3M
2022-11-16 1.00 1.00 0.98 0.98 25.1M
2022-11-15 0.97 1.00 0.97 1.00 25.3M
2022-11-14 1.01 1.02 0.98 0.98 25.0M
2022-11-11 1.02 1.02 1.00 1.01 30.1M
2022-11-10 1.01 1.01 0.98 0.99 34.2M
2022-11-09 1.04 1.04 1.01 1.02 20.8M
2022-11-08 1.03 1.05 1.02 1.03 20.7M
2022-11-07 1.03 1.04 1.02 1.03 23.6M
2022-11-04 0.98 1.03 0.98 1.03 42.3M
2022-11-03 0.97 0.99 0.96 0.98 20.4M
2022-11-02 0.96 0.99 0.95 0.98 28.9M
2022-11-01 0.92 0.96 0.92 0.96 26.6M
2022-10-31 0.90 0.93 0.89 0.92 30.7M
2022-10-28 0.95 0.95 0.90 0.91 34.9M
2022-10-27 0.97 0.99 0.95 0.96 16.8M
2022-10-26 0.96 0.98 0.96 0.97 19.9M
2022-10-25 0.95 0.97 0.93 0.96 42.1M
2022-10-24 0.97 0.98 0.94 0.95 38.7M
2022-10-21 0.97 0.98 0.96 0.97 18.1M
2022-10-20 0.99 0.99 0.96 0.97 33.5M
2022-10-19 1.00 1.02 1.00 1.00 24.8M
2022-10-18 1.01 1.01 0.99 1.00 19.3M
2022-10-17 1.00 1.00 0.98 0.99 14.2M
2022-10-14 0.99 1.01 0.97 1.00 42.8M
2022-10-13 0.99 0.99 0.98 0.98 14.0M
2022-10-12 0.95 0.99 0.94 0.99 26.9M
2022-10-11 0.93 0.96 0.93 0.96 36.8M
2022-10-10 0.95 0.95 0.93 0.93 16.7M
2022-09-30 0.99 0.99 0.95 0.96 18.4M
2022-09-29 0.98 1.00 0.98 0.99 16.5M
2022-09-28 1.01 1.01 0.97 0.98 30.1M
2022-09-27 1.02 1.03 1.00 1.02 14.0M
2022-09-26 1.00 1.03 1.00 1.02 16.9M
2022-09-23 1.02 1.03 0.99 1.01 13.0M
2022-09-22 1.02 1.03 1.01 1.02 11.7M
2022-09-21 1.03 1.03 1.01 1.03 14.1M
2022-09-20 1.00 1.04 1.00 1.03 22.5M
2022-09-19 0.99 1.02 0.99 1.00 25.4M
2022-09-16 1.01 1.01 0.99 1.00 39.3M
2022-09-15 1.06 1.07 1.01 1.02 20.0M
2022-09-14 1.07 1.08 1.05 1.06 13.8M