China Universal CSI Security Company ETF (560090)

560090
🏛️ 중국 →
1.31
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 0.98 0.98 0.98 0.98 8.3M
2023-12-28 0.96 0.98 0.96 0.98 7.8M
2023-12-27 0.95 0.96 0.94 0.96 12.1M
2023-12-26 0.96 0.96 0.95 0.95 14.4M
2023-12-25 0.97 0.97 0.96 0.96 10.1M
2023-12-22 0.97 0.97 0.96 0.97 14.6M
2023-12-21 0.97 0.97 0.96 0.97 10.4M
2023-12-20 0.99 0.99 0.97 0.97 14.7M
2023-12-19 0.99 1.00 0.99 1.00 13.1M
2023-12-18 1.00 1.01 1.00 1.00 12.1M
2023-12-15 1.01 1.01 1.00 1.00 5.8M
2023-12-14 1.01 1.01 1.00 1.00 6.5M
2023-12-13 1.02 1.02 1.01 1.01 5.9M
2023-12-12 1.02 1.02 1.02 1.02 7.5M
2023-12-11 1.00 1.02 0.99 1.02 10.8M
2023-12-08 1.01 1.01 1.01 1.01 9.9M
2023-12-07 1.01 1.01 1.00 1.01 10.0M
2023-12-06 1.01 1.01 1.00 1.01 8.4M
2023-12-05 1.03 1.03 1.01 1.01 15.6M
2023-12-04 1.02 1.03 1.02 1.02 9.4M
2023-12-01 1.02 1.03 1.02 1.02 6.5M
2023-11-30 1.02 1.02 1.02 1.02 12.2M
2023-11-29 1.02 1.02 1.02 1.02 6.3M
2023-11-28 1.03 1.04 1.02 1.03 12.3M
2023-11-27 1.04 1.04 1.02 1.03 8.1M
2023-11-24 1.05 1.05 1.04 1.04 13.3M
2023-11-23 1.05 1.05 1.04 1.05 6.1M
2023-11-22 1.05 1.06 1.05 1.05 5.9M
2023-11-21 1.06 1.08 1.06 1.06 11.3M
2023-11-20 1.06 1.06 1.05 1.06 4.9M
2023-11-17 1.06 1.07 1.06 1.06 8.2M
2023-11-16 1.06 1.07 1.04 1.06 13.1M
2023-11-15 1.08 1.08 1.07 1.07 14.3M
2023-11-14 1.05 1.08 1.05 1.07 14.1M
2023-11-13 1.05 1.06 1.05 1.05 7.5M
2023-11-10 1.06 1.07 1.06 1.06 9.1M
2023-11-09 1.06 1.06 1.05 1.06 8.6M
2023-11-08 1.07 1.08 1.06 1.06 9.2M
2023-11-07 1.06 1.08 1.06 1.07 12.0M
2023-11-06 1.05 1.07 1.05 1.07 20.1M
2023-11-03 1.02 1.03 1.02 1.03 6.7M
2023-11-02 1.03 1.03 1.02 1.02 6.2M
2023-11-01 1.03 1.08 1.02 1.03 4.1M
2023-10-31 1.02 1.03 1.02 1.03 15.6M
2023-10-30 1.02 1.03 1.02 1.02 9.7M
2023-10-27 1.02 1.03 1.01 1.03 12.4M
2023-10-26 1.02 1.03 1.01 1.03 11.6M
2023-10-25 1.03 1.03 1.02 1.03 8.3M
2023-10-24 1.00 1.03 1.00 1.03 12.6M
2023-10-23 1.02 1.02 0.99 1.00 17.0M
2023-10-20 1.01 1.03 1.01 1.02 10.3M
2023-10-19 1.02 1.03 1.02 1.02 8.3M
2023-10-18 1.02 1.03 1.02 1.02 10.0M
2023-10-17 1.01 1.03 1.01 1.02 11.3M
2023-10-16 1.02 1.02 1.01 1.01 14.5M
2023-10-13 1.02 1.02 1.01 1.01 6.7M
2023-10-12 1.02 1.03 1.02 1.02 11.4M
2023-10-11 1.02 1.02 1.01 1.01 12.6M
2023-10-10 1.02 1.03 1.01 1.02 10.4M
2023-10-09 1.03 1.03 1.01 1.02 12.6M
2023-09-28 1.04 1.04 1.03 1.03 12.0M
2023-09-27 1.03 1.07 1.03 1.04 5.9M
2023-09-26 1.03 1.04 1.03 1.03 10.6M
2023-09-25 1.05 1.06 1.03 1.03 9.2M
2023-09-22 1.03 1.06 1.03 1.06 13.6M
2023-09-21 1.04 1.04 1.03 1.03 10.7M
2023-09-20 1.03 1.04 1.03 1.04 7.1M
2023-09-19 1.04 1.04 1.04 1.04 13.6M
2023-09-18 1.04 1.04 1.03 1.04 8.3M
2023-09-15 1.04 1.05 1.03 1.04 11.4M
2023-09-14 1.04 1.05 1.04 1.04 13.1M
2023-09-13 1.05 1.05 1.04 1.04 9.5M
2023-09-12 1.06 1.06 1.05 1.05 6.5M
2023-09-11 1.05 1.07 1.04 1.06 14.0M
2023-09-08 1.04 1.05 1.03 1.05 13.7M
2023-09-07 1.05 1.05 1.04 1.04 8.7M
2023-09-06 1.05 1.05 1.04 1.05 14.6M
2023-09-05 1.06 1.06 1.05 1.05 9.0M
2023-09-04 1.06 1.07 1.05 1.06 8.2M
2023-09-01 1.05 1.06 1.05 1.05 16.1M
2023-08-31 1.07 1.08 1.05 1.05 12.5M
2023-08-30 1.10 1.10 1.07 1.07 22.2M
2023-08-29 1.10 1.11 1.07 1.10 34.4M
2023-08-28 1.19 1.19 1.11 1.11 77.1M
2023-08-25 1.07 1.09 1.07 1.09 27.0M
2023-08-24 1.06 1.10 1.06 1.08 18.0M
2023-08-23 1.09 1.09 1.06 1.06 15.8M
2023-08-22 1.08 1.10 1.07 1.09 16.0M
2023-08-21 1.10 1.11 1.07 1.07 16.2M
2023-08-18 1.13 1.14 1.11 1.11 21.2M
2023-08-17 1.13 1.13 1.11 1.13 19.6M
2023-08-16 1.12 1.16 1.10 1.13 19.0M
2023-08-15 1.10 1.13 1.10 1.12 18.1M
2023-08-14 1.09 1.12 1.09 1.11 25.5M
2023-08-11 1.17 1.17 1.12 1.12 16.5M
2023-08-10 1.15 1.17 1.14 1.17 18.5M
2023-08-09 1.15 1.16 1.14 1.15 32.9M
2023-08-08 1.15 1.18 1.12 1.15 37.2M
2023-08-07 1.15 1.16 1.13 1.16 63.8M
2023-08-04 1.17 1.21 1.15 1.16 44.9M
2023-08-03 1.10 1.15 1.10 1.14 47.3M
2023-08-02 1.10 1.13 1.09 1.10 25.0M
2023-08-01 1.11 1.12 1.09 1.10 75.9M
2023-07-31 1.10 1.14 1.10 1.12 33.3M
2023-07-28 1.02 1.11 1.01 1.10 52.5M
2023-07-27 1.02 1.03 1.02 1.02 13.7M
2023-07-26 1.02 1.03 1.02 1.03 35.5M
2023-07-25 0.98 1.03 0.98 1.03 37.6M
2023-07-24 0.97 0.98 0.97 0.98 5.3M
2023-07-21 0.98 0.98 0.97 0.98 6.3M
2023-07-20 0.98 0.99 0.97 0.98 4.8M
2023-07-19 0.98 0.98 0.97 0.98 7.8M
2023-07-18 0.97 0.98 0.97 0.98 3.7M
2023-07-17 0.98 0.98 0.97 0.97 3.6M
2023-07-14 0.98 0.98 0.98 0.98 5.7M
2023-07-13 0.96 0.98 0.96 0.98 14.4M
2023-07-12 0.97 0.98 0.96 0.96 6.2M
2023-07-11 0.97 0.97 0.97 0.97 10.7M
2023-07-10 0.97 0.97 0.97 0.97 7.3M
2023-07-07 0.96 0.97 0.96 0.97 8.8M
2023-07-06 0.96 0.97 0.96 0.96 24.9M
2023-07-05 0.97 0.97 0.96 0.96 46.2M
2023-07-04 0.97 0.97 0.96 0.97 10.5M
2023-07-03 0.95 0.97 0.95 0.97 13.4M
2023-06-30 0.94 0.96 0.94 0.96 16.0M
2023-06-29 0.94 0.94 0.94 0.94 11.4M
2023-06-28 0.95 0.95 0.94 0.94 6.0M
2023-06-27 0.95 0.95 0.94 0.94 28.3M
2023-06-26 0.95 0.96 0.93 0.94 59.1M
2023-06-21 0.97 0.97 0.96 0.96 12.1M
2023-06-20 0.98 0.98 0.97 0.97 8.1M
2023-06-19 0.98 0.98 0.98 0.98 10.2M
2023-06-16 0.98 0.99 0.98 0.99 11.9M
2023-06-15 0.97 0.98 0.97 0.98 15.9M
2023-06-14 0.97 0.98 0.97 0.97 6.0M
2023-06-13 0.96 0.97 0.96 0.97 8.0M
2023-06-12 0.96 0.96 0.96 0.96 7.6M
2023-06-09 0.97 0.97 0.96 0.97 5.7M
2023-06-08 0.97 0.98 0.95 0.97 6.2M
2023-06-07 0.96 0.97 0.96 0.96 5.5M
2023-06-06 0.97 0.98 0.96 0.96 14.1M
2023-06-05 0.98 0.98 0.97 0.97 6.7M
2023-06-02 0.98 0.98 0.97 0.98 8.5M
2023-06-01 0.97 0.98 0.97 0.97 14.5M
2023-05-31 0.98 0.98 0.97 0.97 10.1M
2023-05-30 0.97 0.98 0.96 0.98 10.3M
2023-05-29 0.98 0.99 0.97 0.97 7.9M
2023-05-26 0.98 0.98 0.97 0.98 5.0M
2023-05-25 0.98 0.98 0.97 0.98 11.1M
2023-05-24 0.99 0.99 0.98 0.98 10.5M
2023-05-23 1.01 1.01 0.99 0.99 7.8M
2023-05-22 1.01 1.01 1.00 1.01 14.5M
2023-05-19 1.02 1.02 1.01 1.01 13.4M
2023-05-18 1.03 1.03 1.02 1.02 63.3M
2023-05-17 1.03 1.03 1.02 1.03 10.0M
2023-05-16 1.04 1.05 1.03 1.03 12.0M
2023-05-15 1.02 1.04 1.00 1.04 13.6M
2023-05-12 1.04 1.04 1.02 1.02 10.7M
2023-05-11 1.03 1.05 1.03 1.04 9.9M
2023-05-10 1.05 1.07 1.03 1.04 21.3M
2023-05-09 1.05 1.11 1.05 1.07 43.0M
2023-05-08 1.04 1.07 1.03 1.06 30.5M
2023-05-05 1.02 1.06 1.02 1.04 23.2M
2023-05-04 1.01 1.02 1.00 1.02 12.0M
2023-04-28 0.99 1.02 0.99 1.01 10.7M
2023-04-27 0.98 0.99 0.98 0.99 10.9M
2023-04-26 0.98 0.99 0.98 0.98 9.3M
2023-04-25 0.98 0.99 0.97 0.99 16.4M
2023-04-24 1.00 1.00 0.98 0.98 12.5M
2023-04-21 1.03 1.03 1.00 1.00 15.6M
2023-04-20 1.03 1.04 1.02 1.03 12.8M
2023-04-19 1.04 1.05 1.03 1.03 12.4M
2023-04-18 1.05 1.06 1.04 1.04 27.8M
2023-04-17 1.02 1.05 1.02 1.05 49.2M
2023-04-14 1.02 1.03 1.01 1.02 9.8M
2023-04-13 1.03 1.03 1.02 1.02 11.8M
2023-04-12 1.03 1.04 1.03 1.03 28.7M
2023-04-11 1.02 1.05 1.02 1.03 48.0M
2023-04-10 1.04 1.04 1.02 1.02 52.0M
2023-04-07 1.02 1.03 1.02 1.03 75.9M
2023-04-06 1.02 1.02 1.01 1.02 35.0M
2023-04-04 1.02 1.03 1.02 1.02 80.0M
2023-04-03 0.98 1.02 0.98 1.02 268.4M
2023-03-31 0.98 0.99 0.98 0.98 17.4M
2023-03-30 0.98 0.99 0.97 0.98 24.4M
2023-03-29 0.99 0.99 0.97 0.98 19.6M
2023-03-28 0.99 0.99 0.98 0.99 12.0M
2023-03-27 0.99 1.00 0.98 0.99 54.7M
2023-03-24 0.99 1.00 0.98 0.99 32.6M
2023-03-23 0.97 0.99 0.97 0.99 27.7M
2023-03-22 0.98 0.99 0.97 0.98 30.7M
2023-03-21 0.97 0.98 0.97 0.98 16.5M
2023-03-20 0.98 0.99 0.97 0.97 34.6M
2023-03-17 0.97 0.99 0.97 0.98 85.4M
2023-03-16 0.97 0.98 0.97 0.97 58.0M
2023-03-15 0.98 0.98 0.98 0.98 110.7M