ChinaAMC CSI agriculture theme ETF (516810)

516810
🏛️ 중국 →
0.82
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 0.83 0.84 0.83 0.84 11.8M
2022-12-29 0.83 0.83 0.83 0.83 10.6M
2022-12-28 0.85 0.85 0.83 0.83 8.6M
2022-12-27 0.83 0.85 0.83 0.85 11.2M
2022-12-26 0.83 0.84 0.83 0.83 13.3M
2022-12-23 0.84 0.84 0.82 0.82 12.0M
2022-12-22 0.84 0.84 0.83 0.83 11.6M
2022-12-21 0.82 0.84 0.82 0.83 13.3M
2022-12-20 0.83 0.84 0.82 0.82 17.6M
2022-12-19 0.85 0.86 0.84 0.84 14.3M
2022-12-16 0.85 0.86 0.85 0.86 10.1M
2022-12-15 0.86 0.87 0.86 0.86 12.2M
2022-12-14 0.86 0.87 0.86 0.86 13.2M
2022-12-13 0.86 0.87 0.85 0.86 12.4M
2022-12-12 0.86 0.86 0.85 0.86 7.4M
2022-12-09 0.87 0.87 0.86 0.86 13.5M
2022-12-08 0.88 0.88 0.86 0.86 12.6M
2022-12-07 0.87 0.88 0.87 0.88 14.4M
2022-12-06 0.86 0.87 0.86 0.87 13.7M
2022-12-05 0.86 0.86 0.86 0.86 11.3M
2022-12-02 0.85 0.86 0.85 0.86 13.2M
2022-12-01 0.85 0.86 0.85 0.85 14.9M
2022-11-30 0.84 0.85 0.84 0.84 10.8M
2022-11-29 0.83 0.84 0.83 0.84 11.8M
2022-11-28 0.83 0.83 0.81 0.83 9.0M
2022-11-25 0.83 0.83 0.83 0.83 6.9M
2022-11-24 0.83 0.84 0.83 0.83 8.2M
2022-11-23 0.83 0.83 0.82 0.83 10.2M
2022-11-22 0.84 0.84 0.83 0.83 9.6M
2022-11-21 0.84 0.84 0.82 0.84 8.1M
2022-11-18 0.85 0.85 0.84 0.84 10.4M
2022-11-17 0.83 0.85 0.83 0.85 9.9M
2022-11-16 0.86 0.86 0.85 0.85 14.2M
2022-11-15 0.85 0.86 0.85 0.86 10.1M
2022-11-14 0.86 0.86 0.85 0.85 9.6M
2022-11-11 0.85 0.86 0.85 0.85 12.1M
2022-11-10 0.85 0.85 0.84 0.85 10.7M
2022-11-09 0.85 0.85 0.84 0.85 12.7M
2022-11-08 0.86 0.86 0.85 0.85 11.2M
2022-11-07 0.85 0.86 0.85 0.86 11.7M
2022-11-04 0.83 0.85 0.83 0.85 12.6M
2022-11-03 0.84 0.84 0.83 0.83 11.4M
2022-11-02 0.83 0.84 0.82 0.83 7.0M
2022-11-01 0.80 0.83 0.80 0.83 13.1M
2022-10-31 0.81 0.81 0.79 0.80 14.2M
2022-10-28 0.84 0.85 0.80 0.80 19.5M
2022-10-27 0.83 0.84 0.83 0.84 14.5M
2022-10-26 0.85 0.86 0.83 0.84 17.7M
2022-10-25 0.85 0.85 0.84 0.84 15.6M
2022-10-24 0.88 0.88 0.85 0.85 14.0M
2022-10-21 0.87 0.88 0.87 0.87 17.4M
2022-10-20 0.89 0.89 0.87 0.87 12.3M
2022-10-19 0.91 0.92 0.89 0.89 16.7M
2022-10-18 0.91 0.92 0.90 0.91 15.0M
2022-10-17 0.91 0.92 0.90 0.91 14.1M
2022-10-14 0.90 0.91 0.90 0.91 16.3M
2022-10-13 0.89 0.91 0.88 0.90 16.8M
2022-10-12 0.88 0.89 0.86 0.89 14.2M
2022-10-11 0.87 0.88 0.87 0.88 14.5M
2022-10-10 0.87 0.89 0.86 0.88 14.4M
2022-09-30 0.86 0.87 0.86 0.86 16.2M
2022-09-29 0.87 0.88 0.86 0.86 17.4M
2022-09-28 0.87 0.88 0.86 0.86 11.6M
2022-09-27 0.86 0.87 0.86 0.87 12.1M
2022-09-26 0.88 0.88 0.86 0.86 13.4M
2022-09-23 0.89 0.89 0.87 0.88 10.1M
2022-09-22 0.89 0.90 0.89 0.89 11.4M
2022-09-21 0.90 0.90 0.89 0.90 14.1M
2022-09-20 0.91 0.92 0.90 0.91 14.2M
2022-09-19 0.90 0.92 0.90 0.91 8.3M
2022-09-16 0.92 0.92 0.90 0.90 7.9M
2022-09-15 0.94 0.94 0.91 0.92 6.7M
2022-09-14 0.95 0.95 0.94 0.94 8.4M
2022-09-13 0.95 0.96 0.94 0.95 2.1M
2022-09-09 0.94 0.94 0.94 0.94 1.9M
2022-09-08 0.96 0.96 0.94 0.94 8.3M
2022-09-07 0.96 0.96 0.95 0.96 5.4M
2022-09-06 0.95 0.97 0.95 0.96 4.1M
2022-09-05 0.95 0.96 0.94 0.95 2.6M
2022-09-02 0.96 0.96 0.95 0.95 4.1M
2022-09-01 0.95 0.97 0.95 0.96 1.1M
2022-08-31 0.98 0.98 0.96 0.96 2.4M
2022-08-30 0.99 0.99 0.97 0.98 4.0M
2022-08-29 0.98 0.99 0.98 0.99 3.8M
2022-08-26 0.98 0.99 0.97 0.98 2.8M
2022-08-25 0.97 0.98 0.96 0.98 10.0M
2022-08-24 0.98 0.99 0.96 0.97 7.7M
2022-08-23 0.97 0.98 0.97 0.97 8.7M
2022-08-22 0.97 0.97 0.95 0.97 5.0M
2022-08-19 0.94 0.96 0.94 0.96 3.8M
2022-08-18 0.96 0.96 0.94 0.94 1.5M
2022-08-17 0.96 0.96 0.95 0.95 1.9M
2022-08-16 0.95 0.96 0.94 0.96 1.8M
2022-08-15 0.95 0.95 0.94 0.95 2.1M
2022-08-12 0.94 0.95 0.94 0.95 1.4M
2022-08-11 0.94 0.94 0.93 0.94 2.3M
2022-08-10 0.94 0.94 0.93 0.93 2.4M
2022-08-09 0.94 0.94 0.93 0.94 1.2M
2022-08-08 0.92 0.96 0.92 0.94 6.7M
2022-08-05 0.93 0.94 0.92 0.94 5.4M
2022-08-04 0.93 0.93 0.92 0.93 0.9M
2022-08-03 0.94 0.95 0.92 0.93 4.3M
2022-08-02 0.95 0.96 0.93 0.94 8.6M
2022-08-01 0.96 0.96 0.95 0.96 2.0M
2022-07-29 0.95 0.96 0.95 0.96 3.0M