ChinaAMC CNI consumer electronics theme ETF (159732)

159732
🏛️ 중국 →
1.15
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 1.09 1.09 1.07 1.08 4.0M
2021-12-30 1.06 1.09 1.06 1.08 3.4M
2021-12-29 1.08 1.09 1.06 1.06 3.7M
2021-12-28 1.09 1.10 1.07 1.08 4.4M
2021-12-27 1.09 1.10 1.08 1.08 4.5M
2021-12-24 1.08 1.10 1.08 1.09 6.4M
2021-12-23 1.08 1.09 1.08 1.09 6.2M
2021-12-22 1.06 1.09 1.06 1.08 10.0M
2021-12-21 1.04 1.06 1.04 1.05 4.2M
2021-12-20 1.07 1.07 1.04 1.04 5.7M
2021-12-17 1.08 1.08 1.06 1.06 3.6M
2021-12-16 1.08 1.09 1.08 1.08 3.5M
2021-12-15 1.09 1.10 1.08 1.08 3.3M
2021-12-14 1.09 1.10 1.08 1.09 5.0M
2021-12-13 1.08 1.10 1.08 1.09 7.6M
2021-12-10 1.09 1.09 1.07 1.08 7.5M
2021-12-09 1.07 1.09 1.07 1.08 12.2M
2021-12-08 1.03 1.07 1.03 1.07 16.7M
2021-12-07 1.04 1.05 1.02 1.03 4.2M
2021-12-06 1.05 1.06 1.04 1.04 5.5M
2021-12-03 1.04 1.06 1.04 1.05 9.1M
2021-12-02 1.03 1.04 1.03 1.04 5.6M
2021-12-01 1.03 1.04 1.03 1.03 5.2M
2021-11-30 1.04 1.04 1.02 1.03 4.9M
2021-11-29 1.02 1.03 1.01 1.03 11.3M
2021-11-26 1.04 1.04 1.02 1.03 5.2M
2021-11-25 1.05 1.05 1.04 1.04 7.1M
2021-11-24 1.04 1.05 1.04 1.05 10.7M
2021-11-23 1.05 1.05 1.03 1.05 11.0M
2021-11-22 1.02 1.05 1.02 1.05 39.3M
2021-11-19 1.00 1.03 1.00 1.02 23.4M
2021-11-18 1.02 1.02 1.00 1.00 5.3M
2021-11-17 1.01 1.02 1.01 1.02 8.9M
2021-11-16 1.02 1.03 1.01 1.01 20.7M
2021-11-15 1.01 1.02 1.01 1.02 16.4M
2021-11-12 1.01 1.01 1.00 1.01 9.4M
2021-11-11 1.00 1.02 0.99 1.01 25.4M
2021-11-10 0.99 1.00 0.99 0.99 9.2M
2021-11-09 0.99 1.00 0.98 0.99 6.2M
2021-11-08 1.00 1.00 0.98 0.99 8.3M
2021-11-05 0.99 1.01 0.99 1.00 15.0M
2021-11-04 0.98 0.99 0.98 0.99 8.5M
2021-11-03 0.98 0.99 0.97 0.98 6.0M
2021-11-02 0.98 0.99 0.97 0.98 12.3M
2021-11-01 0.95 0.98 0.95 0.98 12.5M
2021-10-29 0.94 0.96 0.94 0.95 8.2M
2021-10-28 0.94 0.95 0.94 0.94 5.6M
2021-10-27 0.96 0.96 0.94 0.94 7.5M
2021-10-26 0.93 0.96 0.93 0.96 13.1M
2021-10-25 0.93 0.94 0.92 0.93 3.9M
2021-10-22 0.92 0.93 0.92 0.93 5.5M
2021-10-21 0.93 0.93 0.92 0.92 1.8M
2021-10-20 0.93 0.93 0.93 0.93 2.3M
2021-10-19 0.92 0.93 0.91 0.93 4.7M
2021-10-18 0.93 0.93 0.91 0.91 11.7M
2021-10-15 0.92 0.93 0.91 0.93 6.8M
2021-10-14 0.92 0.92 0.91 0.92 2.0M
2021-10-13 0.90 0.92 0.90 0.92 3.5M
2021-10-12 0.93 0.93 0.90 0.90 5.3M
2021-10-11 0.92 0.94 0.92 0.93 2.1M
2021-10-08 0.92 0.94 0.92 0.93 5.3M
2021-09-30 0.91 0.92 0.91 0.92 2.6M
2021-09-29 0.92 0.92 0.90 0.91 5.5M
2021-09-28 0.94 0.94 0.92 0.93 3.6M
2021-09-27 0.92 0.94 0.92 0.93 6.6M
2021-09-24 0.93 0.93 0.92 0.92 3.1M
2021-09-23 0.91 0.93 0.91 0.93 5.7M
2021-09-22 0.92 0.92 0.91 0.91 4.1M
2021-09-17 0.93 0.93 0.91 0.92 6.3M
2021-09-16 0.94 0.94 0.92 0.92 6.0M
2021-09-15 0.95 0.96 0.93 0.94 7.2M
2021-09-14 0.96 0.97 0.95 0.95 5.5M
2021-09-13 0.97 0.97 0.95 0.96 6.5M
2021-09-10 0.96 0.98 0.96 0.98 6.5M
2021-09-09 0.98 0.98 0.96 0.96 7.3M
2021-09-08 0.96 0.98 0.96 0.98 14.7M
2021-09-07 0.96 0.97 0.95 0.96 6.4M
2021-09-06 0.94 0.96 0.94 0.96 5.1M
2021-09-03 0.95 0.95 0.94 0.94 5.2M
2021-09-02 0.96 0.97 0.95 0.95 6.0M
2021-09-01 0.96 0.97 0.94 0.97 7.5M
2021-08-31 0.99 0.99 0.95 0.96 11.1M
2021-08-30 1.00 1.01 0.99 0.99 10.0M
2021-08-27 0.98 1.00 0.98 1.00 16.4M
2021-08-26 1.00 1.00 0.98 0.98 9.7M
2021-08-25 1.01 1.01 1.00 1.00 10.9M
2021-08-24 1.00 1.02 1.00 1.01 80.5M
2021-08-23 0.99 1.01 0.98 1.01 68.7M