ChinaAMC CSI 300 Exchange Traded Fund (510330)

510330
🏛️ 중국 →
4.72
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 3.50 3.51 3.49 3.51 569.2M
2023-12-28 3.41 3.50 3.41 3.50 583.5M
2023-12-27 3.40 3.42 3.38 3.41 183.8M
2023-12-26 3.42 3.42 3.39 3.40 305.5M
2023-12-25 3.41 3.43 3.41 3.42 204.5M
2023-12-22 3.40 3.44 3.39 3.41 426.6M
2023-12-21 3.37 3.42 3.36 3.41 379.7M
2023-12-20 3.41 3.42 3.37 3.38 217.0M
2023-12-19 3.40 3.42 3.39 3.41 237.6M
2023-12-18 3.41 3.42 3.38 3.40 206.6M
2023-12-15 3.43 3.46 3.41 3.42 168.2M
2023-12-14 3.46 3.47 3.42 3.43 148.0M
2023-12-13 3.49 3.50 3.44 3.44 161.7M
2023-12-12 3.48 3.50 3.48 3.50 158.6M
2023-12-11 3.45 3.51 3.42 3.50 171.6M
2023-12-08 3.46 3.48 3.46 3.47 134.2M
2023-12-07 3.47 3.48 3.44 3.46 160.9M
2023-12-06 3.46 3.49 3.45 3.47 180.7M
2023-12-05 3.52 3.52 3.46 3.46 222.1M
2023-12-04 3.56 3.56 3.53 3.53 140.4M
2023-12-01 3.56 3.57 3.52 3.56 532.5M
2023-11-30 3.56 3.58 3.55 3.57 144.8M
2023-11-29 3.59 3.59 3.55 3.56 143.5M
2023-11-28 3.58 3.59 3.57 3.59 159.7M
2023-11-27 3.61 3.61 3.56 3.59 168.8M
2023-11-24 3.63 3.63 3.60 3.61 201.7M
2023-11-23 3.61 3.64 3.60 3.64 227.9M
2023-11-22 3.64 3.65 3.61 3.62 147.4M
2023-11-21 3.66 3.69 3.65 3.66 178.9M
2023-11-20 3.64 3.66 3.62 3.65 150.7M
2023-11-17 3.64 3.64 3.62 3.64 329.3M
2023-11-16 3.68 3.68 3.64 3.65 154.6M
2023-11-15 3.69 3.70 3.67 3.68 163.0M
2023-11-14 3.66 3.67 3.64 3.66 163.3M
2023-11-13 3.67 3.67 3.64 3.66 128.7M
2023-11-10 3.68 3.68 3.65 3.66 141.5M
2023-11-09 3.68 3.70 3.67 3.69 136.9M
2023-11-08 3.68 3.70 3.66 3.69 162.3M
2023-11-07 3.70 3.71 3.68 3.70 163.0M
2023-11-06 3.68 3.71 3.68 3.71 328.2M
2023-11-03 3.63 3.67 3.63 3.66 151.7M
2023-11-02 3.65 3.67 3.63 3.63 125.9M
2023-11-01 3.68 3.68 3.64 3.65 159.6M
2023-10-31 3.66 3.66 3.63 3.65 126.7M
2023-10-30 3.63 3.67 3.63 3.66 205.1M
2023-10-27 3.58 3.65 3.57 3.64 250.6M
2023-10-26 3.57 3.59 3.55 3.59 207.6M
2023-10-25 3.60 3.61 3.57 3.58 236.2M
2023-10-24 3.56 3.57 3.52 3.56 306.5M
2023-10-23 3.58 3.58 3.52 3.54 250.7M
2023-10-20 3.60 3.60 3.57 3.59 328.1M
2023-10-19 3.67 3.67 3.60 3.60 322.4M
2023-10-18 3.70 3.71 3.68 3.68 184.8M
2023-10-17 3.71 3.72 3.69 3.71 180.1M
2023-10-16 3.74 3.74 3.69 3.70 200.7M
2023-10-13 3.75 3.76 3.73 3.74 184.8M
2023-10-12 3.76 3.79 3.76 3.78 170.1M
2023-10-11 3.75 3.77 3.73 3.74 166.2M
2023-10-10 3.77 3.78 3.73 3.73 159.7M
2023-10-09 3.77 3.77 3.72 3.76 224.3M
2023-09-28 3.79 3.79 3.76 3.77 212.2M
2023-09-27 3.77 3.81 3.77 3.78 220.9M
2023-09-26 3.79 3.80 3.77 3.77 255.0M
2023-09-25 3.81 3.82 3.79 3.80 168.3M
2023-09-22 3.74 3.82 3.74 3.82 298.4M
2023-09-21 3.78 3.79 3.75 3.75 237.4M
2023-09-20 3.79 3.80 3.78 3.78 158.9M
2023-09-19 3.80 3.80 3.78 3.80 136.0M
2023-09-18 3.79 3.82 3.77 3.81 200.6M
2023-09-15 3.82 3.82 3.78 3.79 238.5M
2023-09-14 3.81 3.82 3.79 3.81 225.9M
2023-09-13 3.84 3.85 3.79 3.81 233.5M
2023-09-12 3.84 3.85 3.82 3.84 150.4M
2023-09-11 3.81 3.87 3.81 3.84 204.1M
2023-09-08 3.83 3.83 3.80 3.81 217.6M
2023-09-07 3.88 3.88 3.83 3.83 217.0M
2023-09-06 3.89 3.90 3.87 3.89 165.6M
2023-09-05 3.92 3.92 3.89 3.90 175.8M
2023-09-04 3.89 3.94 3.88 3.93 210.1M
2023-09-01 3.86 3.89 3.85 3.87 202.8M
2023-08-31 3.86 3.87 3.84 3.84 258.1M
2023-08-30 3.86 3.89 3.85 3.86 238.2M
2023-08-29 3.83 3.89 3.82 3.86 451.5M
2023-08-28 4.00 4.09 3.81 3.83 469.4M
2023-08-25 3.79 3.81 3.77 3.79 286.1M
2023-08-24 3.79 3.82 3.78 3.80 179.6M
2023-08-23 3.81 3.83 3.76 3.77 223.5M
2023-08-22 3.82 3.84 3.78 3.83 248.1M
2023-08-21 3.86 3.86 3.80 3.80 185.7M
2023-08-18 3.91 3.92 3.86 3.86 249.9M
2023-08-17 3.87 3.91 3.86 3.91 322.8M
2023-08-16 3.91 3.93 3.89 3.89 273.5M
2023-08-15 3.92 3.94 3.88 3.92 237.3M
2023-08-14 3.92 3.94 3.89 3.93 309.7M
2023-08-11 4.06 4.06 3.95 3.96 311.7M
2023-08-10 4.04 4.06 4.02 4.05 347.9M
2023-08-09 4.05 4.06 4.04 4.05 375.2M
2023-08-08 4.05 4.08 4.04 4.05 314.3M
2023-08-07 4.09 4.09 4.06 4.07 338.3M
2023-08-04 4.13 4.14 4.09 4.10 366.8M
2023-08-03 4.04 4.08 4.03 4.08 186.2M
2023-08-02 4.07 4.09 4.03 4.04 159.0M
2023-08-01 4.08 4.11 4.06 4.07 179.1M
2023-07-31 4.09 4.15 4.08 4.09 260.0M
2023-07-28 3.96 4.08 3.96 4.07 275.9M
2023-07-27 3.99 4.00 3.96 3.98 102.5M
2023-07-26 3.98 3.99 3.97 3.98 131.4M
2023-07-25 3.92 3.99 3.92 3.99 120.3M
2023-07-24 3.88 3.90 3.87 3.88 84.1M
2023-07-21 3.89 3.92 3.88 3.90 107.5M
2023-07-20 3.92 3.95 3.89 3.89 124.9M
2023-07-19 3.92 3.93 3.90 3.92 82.8M
2023-07-18 3.93 3.94 3.91 3.92 77.2M
2023-07-17 3.95 3.95 3.91 3.93 72.6M
2023-07-14 3.96 3.97 3.95 3.96 75.6M
2023-07-13 3.92 3.96 3.91 3.96 89.5M
2023-07-12 3.92 3.92 3.89 3.89 53.5M
2023-07-11 3.90 3.92 3.89 3.91 74.4M
2023-07-10 3.89 3.91 3.88 3.89 56.1M
2023-07-07 3.87 3.89 3.86 3.87 50.4M
2023-07-06 3.91 3.92 3.88 3.88 94.8M
2023-07-05 3.94 3.94 3.90 3.91 60.5M
2023-07-04 3.93 3.95 3.92 3.94 127.1M
2023-07-03 3.89 3.94 3.89 3.93 59.3M
2023-06-30 3.86 3.91 3.86 3.88 64.0M
2023-06-29 3.88 3.88 3.85 3.86 58.6M
2023-06-28 3.87 3.88 3.84 3.88 89.6M
2023-06-27 3.85 3.88 3.84 3.87 56.7M
2023-06-26 3.88 3.89 3.84 3.85 92.1M
2023-06-21 3.95 3.95 3.89 3.89 83.0M
2023-06-20 3.95 3.96 3.94 3.95 127.0M
2023-06-19 3.98 3.98 3.94 3.95 169.7M
2023-06-16 3.95 3.99 3.95 3.98 64.9M
2023-06-15 3.89 3.94 3.89 3.94 78.5M
2023-06-14 3.88 3.91 3.88 3.88 84.5M
2023-06-13 3.85 3.88 3.84 3.88 127.5M
2023-06-12 3.85 3.87 3.83 3.85 84.0M
2023-06-09 3.84 3.85 3.82 3.85 96.3M
2023-06-08 3.80 3.85 3.79 3.83 74.4M
2023-06-07 3.82 3.83 3.79 3.80 74.2M
2023-06-06 3.85 3.88 3.81 3.81 141.7M
2023-06-05 3.87 3.87 3.84 3.85 67.7M
2023-06-02 3.83 3.88 3.83 3.87 102.2M
2023-06-01 3.80 3.84 3.80 3.81 81.1M
2023-05-31 3.83 3.84 3.79 3.81 93.6M
2023-05-30 3.83 3.85 3.79 3.84 83.9M
2023-05-29 3.86 3.87 3.82 3.84 62.0M
2023-05-26 3.84 3.86 3.82 3.85 80.9M
2023-05-25 3.86 3.87 3.82 3.85 73.8M
2023-05-24 3.91 3.93 3.86 3.86 72.7M
2023-05-23 3.97 3.98 3.91 3.91 59.5M
2023-05-22 3.95 3.99 3.93 3.97 64.9M
2023-05-19 3.95 3.97 3.93 3.95 57.9M
2023-05-18 3.96 3.98 3.93 3.95 73.6M
2023-05-17 3.98 3.99 3.95 3.96 66.2M
2023-05-16 4.00 4.00 3.97 3.98 35.5M
2023-05-15 3.94 4.00 3.93 4.00 65.2M
2023-05-12 3.99 4.00 3.93 3.93 110.1M
2023-05-11 4.00 4.01 3.98 3.99 47.3M
2023-05-10 4.02 4.02 3.98 3.99 72.9M
2023-05-09 4.06 4.09 4.02 4.02 150.3M
2023-05-08 4.02 4.07 4.02 4.06 52.9M
2023-05-05 4.03 4.04 3.99 4.01 44.6M
2023-05-04 4.00 4.03 4.00 4.03 55.5M
2023-04-28 4.00 4.03 4.00 4.03 104.3M
2023-04-27 3.95 4.00 3.94 3.99 66.0M
2023-04-26 3.96 3.97 3.94 3.95 81.4M
2023-04-25 3.99 3.99 3.93 3.97 119.2M
2023-04-24 4.03 4.04 3.97 3.98 81.3M
2023-04-21 4.10 4.11 4.03 4.03 163.8M
2023-04-20 4.13 4.13 4.09 4.11 65.1M
2023-04-19 4.16 4.16 4.12 4.12 76.6M
2023-04-18 4.15 4.17 4.14 4.16 77.3M
2023-04-17 4.08 4.15 4.08 4.15 115.9M
2023-04-14 4.08 4.10 4.08 4.09 52.4M
2023-04-13 4.08 4.09 4.06 4.07 71.8M
2023-04-12 4.09 4.10 4.08 4.09 58.9M
2023-04-11 4.11 4.12 4.08 4.10 114.1M
2023-04-10 4.12 4.13 4.10 4.10 72.7M
2023-04-07 4.09 4.13 4.09 4.12 84.9M
2023-04-06 4.08 4.10 4.08 4.09 63.2M
2023-04-04 4.08 4.11 4.07 4.10 101.7M
2023-04-03 4.06 4.09 4.05 4.08 92.6M
2023-03-31 4.04 4.07 4.04 4.05 154.2M
2023-03-30 4.01 4.04 3.98 4.04 89.9M
2023-03-29 4.02 4.02 3.99 4.00 62.3M
2023-03-28 4.01 4.02 4.00 4.00 85.4M
2023-03-27 4.03 4.03 3.99 4.01 82.3M
2023-03-24 4.04 4.04 4.02 4.03 67.8M
2023-03-23 3.98 4.04 3.98 4.04 96.0M
2023-03-22 3.99 4.01 3.98 4.00 82.0M
2023-03-21 3.95 3.98 3.95 3.98 81.0M
2023-03-20 3.96 3.98 3.93 3.94 163.7M
2023-03-17 3.96 4.01 3.94 3.96 155.2M
2023-03-16 3.96 3.98 3.93 3.94 91.2M
2023-03-15 4.00 4.02 3.98 3.98 89.1M
2023-03-14 4.00 4.00 3.95 3.98 74.4M
2023-03-13 3.96 4.01 3.96 4.01 69.5M
2023-03-10 4.00 4.01 3.96 3.96 96.2M
2023-03-09 4.04 4.04 4.00 4.02 82.2M
2023-03-08 4.04 4.04 4.01 4.03 73.5M
2023-03-07 4.10 4.12 4.04 4.05 79.9M
2023-03-06 4.13 4.13 4.08 4.10 131.4M
2023-03-03 4.13 4.14 4.10 4.13 74.9M
2023-03-02 4.13 4.14 4.11 4.12 57.7M
2023-03-01 4.07 4.14 4.06 4.13 120.8M
2023-02-28 4.06 4.08 4.02 4.07 98.0M
2023-02-27 4.05 4.07 4.03 4.05 60.0M
2023-02-24 4.10 4.10 4.04 4.06 108.4M
2023-02-23 4.11 4.13 4.08 4.10 95.7M
2023-02-22 4.12 4.14 4.09 4.10 109.7M
2023-02-21 4.14 4.15 4.12 4.14 111.5M
2023-02-20 4.03 4.14 4.03 4.14 104.7M
2023-02-17 4.09 4.10 4.03 4.03 134.6M
2023-02-16 4.12 4.17 4.07 4.09 113.8M
2023-02-15 4.14 4.16 4.11 4.12 82.2M
2023-02-14 4.14 4.15 4.12 4.15 100.5M
2023-02-13 4.09 4.14 4.09 4.14 163.6M
2023-02-10 4.13 4.13 4.09 4.11 98.9M
2023-02-09 4.07 4.13 4.06 4.13 109.6M
2023-02-08 4.09 4.11 4.07 4.07 155.3M
2023-02-07 4.09 4.10 4.07 4.09 206.8M
2023-02-06 4.11 4.11 4.06 4.08 300.8M
2023-02-03 4.17 4.17 4.10 4.15 148.4M
2023-02-02 4.20 4.20 4.17 4.18 119.9M
2023-02-01 4.17 4.19 4.13 4.19 130.2M
2023-01-31 4.21 4.22 4.15 4.15 122.4M
2023-01-30 4.25 4.27 4.20 4.20 149.8M
2023-01-20 4.17 4.19 4.16 4.18 80.6M
2023-01-19 4.13 4.16 4.10 4.15 119.6M
2023-01-18 4.14 4.15 4.13 4.13 139.6M
2023-01-17 4.14 4.15 4.12 4.14 147.3M
2023-01-16 4.09 4.18 4.09 4.14 156.7M
2023-01-13 4.09 4.15 4.09 4.15 131.5M
2023-01-12 4.08 4.10 4.07 4.09 198.5M
2023-01-11 4.07 4.11 4.07 4.08 100.9M
2023-01-10 4.08 4.10 4.07 4.08 106.1M
2023-01-09 4.06 4.09 4.06 4.08 125.7M
2023-01-06 4.03 4.07 4.03 4.05 135.1M
2023-01-05 3.97 4.04 3.97 4.03 94.1M
2023-01-04 3.95 3.97 3.94 3.96 100.8M
2023-01-03 3.94 3.96 3.89 3.95 119.9M