China Universal SHS Zhangjiang 50 ETF (517850)

517850
🏛️ 중국 →
1.23
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 0.90 0.90 0.89 0.89 0.2M
2022-12-29 0.89 0.90 0.89 0.90 0.5M
2022-12-28 0.89 0.89 0.89 0.89 25.0M
2022-12-27 0.88 0.90 0.88 0.90 0.3M
2022-12-26 0.87 0.89 0.87 0.89 1.1M
2022-12-23 0.88 0.88 0.87 0.87 1.8M
2022-12-22 0.89 0.89 0.88 0.88 2.9M
2022-12-21 0.89 0.89 0.88 0.88 1.1M
2022-12-20 0.89 0.90 0.89 0.89 0.4M
2022-12-19 0.92 0.92 0.90 0.90 0.2M
2022-12-16 0.92 0.92 0.92 0.92 0.0M
2022-12-15 0.92 0.93 0.92 0.93 0.4M
2022-12-14 0.93 0.96 0.93 0.93 1.6M
2022-12-13 0.94 0.94 0.93 0.93 1.1M
2022-12-12 0.94 0.95 0.93 0.94 0.7M
2022-12-09 0.94 0.94 0.93 0.94 1.1M
2022-12-08 0.94 0.94 0.93 0.94 3.1M
2022-12-07 0.94 0.95 0.94 0.94 2.0M
2022-12-06 0.93 0.94 0.93 0.93 3.5M
2022-12-05 0.92 0.93 0.92 0.92 3.7M
2022-12-02 0.92 0.93 0.92 0.92 2.6M
2022-12-01 0.93 0.93 0.92 0.92 1.9M
2022-11-30 0.92 0.92 0.91 0.91 4.4M
2022-11-29 0.91 0.92 0.90 0.91 0.4M
2022-11-28 0.88 0.96 0.88 0.90 5.7M
2022-11-25 0.92 0.92 0.91 0.91 0.7M
2022-11-24 0.92 0.93 0.92 0.92 1.3M
2022-11-23 0.92 0.93 0.91 0.92 8.3M
2022-11-22 0.92 0.98 0.92 0.93 2.6M
2022-11-21 0.95 0.98 0.94 0.95 3.9M
2022-11-18 0.96 0.97 0.95 0.95 9.4M
2022-11-17 0.95 0.97 0.93 0.97 9.3M
2022-11-16 0.97 0.98 0.96 0.96 8.9M
2022-11-15 0.94 0.97 0.93 0.97 11.1M
2022-11-14 0.89 0.94 0.89 0.93 8.0M
2022-11-11 0.92 0.94 0.92 0.92 13.2M
2022-11-10 0.93 0.93 0.91 0.91 4.7M
2022-11-09 0.94 0.94 0.92 0.93 16.5M
2022-11-08 0.94 0.94 0.93 0.94 7.4M
2022-11-07 0.95 0.96 0.95 0.95 5.7M
2022-11-04 0.93 0.96 0.93 0.95 2.6M
2022-11-03 0.91 0.98 0.91 0.93 20.4M
2022-11-02 0.91 0.93 0.91 0.92 8.3M
2022-11-01 0.89 0.91 0.88 0.91 8.3M
2022-10-31 0.88 0.90 0.88 0.89 2.8M
2022-10-28 0.88 0.90 0.86 0.88 1.7M
2022-10-27 0.89 0.91 0.88 0.90 8.0M
2022-10-26 0.91 0.91 0.87 0.90 5.4M
2022-10-25 0.86 0.91 0.85 0.91 4.2M
2022-10-24 0.90 0.90 0.85 0.86 2.3M
2022-10-21 0.88 0.88 0.87 0.88 8.1M
2022-10-20 0.89 0.89 0.85 0.88 5.4M
2022-10-19 0.88 0.89 0.87 0.89 1.6M
2022-10-18 0.87 0.88 0.87 0.88 2.0M
2022-10-17 0.86 0.88 0.86 0.87 1.4M
2022-10-14 0.84 0.87 0.84 0.87 6.2M
2022-10-13 0.83 0.85 0.83 0.84 4.5M
2022-10-12 0.81 0.83 0.79 0.83 2.4M
2022-10-11 0.82 0.88 0.81 0.81 7.3M
2022-10-10 0.87 0.87 0.82 0.84 5.2M
2022-09-30 0.89 0.89 0.87 0.87 3.9M
2022-09-29 0.89 0.89 0.88 0.88 7.7M
2022-09-28 0.90 0.90 0.88 0.88 9.7M
2022-09-27 0.88 0.90 0.88 0.90 3.2M
2022-09-26 0.87 0.89 0.87 0.88 6.0M
2022-09-23 0.89 0.89 0.87 0.88 19.9M
2022-09-22 0.90 0.91 0.89 0.89 2.2M
2022-09-21 0.91 0.92 0.89 0.90 3.3M
2022-09-20 0.91 0.92 0.90 0.91 3.7M
2022-09-19 0.94 0.94 0.91 0.91 3.4M
2022-09-16 0.93 0.94 0.92 0.94 7.5M
2022-09-15 0.95 0.96 0.92 0.93 17.1M
2022-09-14 0.96 0.97 0.94 0.95 3.2M
2022-09-13 0.97 0.98 0.96 0.96 0.9M
2022-09-09 0.97 0.97 0.95 0.97 0.2M
2022-09-08 0.98 0.98 0.96 0.97 0.8M
2022-09-07 0.96 0.98 0.96 0.97 2.4M
2022-09-06 0.96 0.96 0.95 0.96 2.7M
2022-09-05 0.96 0.96 0.95 0.95 6.3M
2022-09-02 0.99 0.99 0.96 0.96 7.9M
2022-09-01 0.97 0.98 0.97 0.97 5.6M
2022-08-31 1.00 1.00 0.96 0.98 6.1M
2022-08-30 0.98 0.99 0.98 0.98 5.3M
2022-08-29 0.99 0.99 0.98 0.98 6.9M
2022-08-26 1.00 1.01 0.98 0.99 6.4M
2022-08-25 1.01 1.02 0.98 1.00 5.9M
2022-08-24 1.02 1.03 1.00 1.02 7.0M
2022-08-23 1.04 1.05 1.03 1.03 4.9M
2022-08-22 1.04 1.04 1.02 1.03 3.4M
2022-08-19 1.08 1.08 1.04 1.04 3.7M
2022-08-18 1.06 1.06 1.05 1.06 6.6M
2022-08-17 1.06 1.07 1.05 1.06 7.9M
2022-08-16 1.07 1.07 1.04 1.06 3.4M
2022-08-15 1.07 1.13 1.06 1.07 5.3M
2022-08-12 1.09 1.09 1.07 1.07 3.7M
2022-08-11 1.07 1.10 1.05 1.09 7.6M
2022-08-10 1.03 1.08 1.03 1.07 7.4M
2022-08-09 1.06 1.08 1.06 1.08 7.5M
2022-08-08 1.07 1.08 1.07 1.07 7.0M
2022-08-05 1.06 1.09 1.05 1.08 4.8M
2022-08-04 1.03 1.05 1.03 1.05 11.0M
2022-08-03 1.02 1.05 1.01 1.03 10.1M
2022-08-02 1.01 1.03 1.00 1.02 6.0M
2022-08-01 1.00 1.03 1.00 1.02 6.4M
2022-07-29 1.04 1.04 1.01 1.01 8.0M