ChinaAMC CSI Artificial Intelligence ETF (515070)

515070
🏛️ 중국 →
1.93
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
2025-09-26 1.98 1.99 1.92 1.93 254.0M
2025-09-25 1.94 2.01 1.92 1.99 216.0M
2025-09-24 1.88 1.96 1.87 1.94 215.5M
2025-09-23 1.93 1.95 1.85 1.90 238.2M
2025-09-22 1.87 1.92 1.84 1.91 169.4M
2025-09-19 1.89 1.91 1.85 1.87 153.5M
2025-09-18 1.88 1.94 1.85 1.89 270.8M
2025-09-17 1.87 1.89 1.84 1.88 185.9M
2025-09-16 1.85 1.89 1.85 1.88 156.9M
2025-09-15 1.87 1.87 1.83 1.85 160.5M
2025-09-12 1.86 1.89 1.83 1.87 250.7M
2025-09-11 1.75 1.86 1.75 1.86 357.7M
2025-09-10 1.72 1.76 1.71 1.74 250.5M
2025-09-09 1.70 1.72 1.68 1.69 169.7M
2025-09-08 1.76 1.76 1.68 1.73 267.5M
2025-09-05 1.67 1.77 1.66 1.75 334.7M
2025-09-04 1.82 1.84 1.65 1.67 412.8M
2025-09-03 1.81 1.85 1.79 1.82 299.0M
2025-09-02 1.90 1.92 1.80 1.83 380.5M
2025-09-01 1.87 1.92 1.83 1.90 323.1M
2025-08-29 1.90 1.90 1.82 1.85 518.0M
2025-08-28 1.75 1.90 1.75 1.89 492.5M
2025-08-27 1.77 1.84 1.76 1.76 441.3M
2025-08-26 1.74 1.75 1.71 1.73 278.4M
2025-08-25 1.71 1.76 1.69 1.75 330.7M
2025-08-22 1.56 1.68 1.56 1.67 240.0M
2025-08-21 1.57 1.60 1.55 1.56 196.3M
2025-08-20 1.51 1.57 1.49 1.57 201.5M
2025-08-19 1.52 1.55 1.51 1.53 205.5M
2025-08-18 1.48 1.54 1.47 1.52 282.9M
2025-08-15 1.45 1.47 1.44 1.47 172.4M
2025-08-14 1.45 1.48 1.45 1.45 186.4M
2025-08-13 1.41 1.46 1.40 1.46 197.5M
2025-08-12 1.36 1.41 1.36 1.41 178.4M
2025-08-11 1.34 1.37 1.34 1.36 87.2M
2025-08-08 1.36 1.36 1.34 1.34 111.3M
2025-08-07 1.37 1.38 1.35 1.36 116.0M
2025-08-06 1.35 1.37 1.35 1.37 77.1M
2025-08-05 1.36 1.36 1.34 1.36 88.1M
2025-08-04 1.33 1.35 1.33 1.35 67.8M
2025-08-01 1.36 1.37 1.32 1.34 160.2M
2025-07-31 1.36 1.39 1.35 1.36 196.9M
2025-07-30 1.36 1.37 1.34 1.35 119.3M
2025-07-29 1.33 1.37 1.33 1.37 168.3M
2025-07-28 1.34 1.34 1.32 1.33 138.8M
2025-07-25 1.32 1.34 1.31 1.33 214.5M
2025-07-24 1.30 1.31 1.29 1.30 84.7M
2025-07-23 1.29 1.30 1.28 1.29 96.8M
2025-07-22 1.30 1.31 1.29 1.30 98.3M
2025-07-21 1.30 1.31 1.29 1.30 98.5M
2025-07-18 1.30 1.33 1.30 1.30 137.1M
2025-07-17 1.27 1.30 1.27 1.30 155.0M
2025-07-16 1.28 1.30 1.27 1.27 374.1M
2025-07-15 1.23 1.27 1.23 1.27 203.8M
2025-07-14 1.22 1.23 1.22 1.22 45.7M
2025-07-11 1.21 1.22 1.20 1.22 88.7M
2025-07-10 1.21 1.21 1.20 1.21 54.0M
2025-07-09 1.22 1.22 1.21 1.21 53.1M
2025-07-08 1.19 1.22 1.19 1.22 84.4M
2025-07-07 1.20 1.20 1.19 1.19 48.7M
2025-07-04 1.21 1.22 1.20 1.20 73.8M
2025-07-03 1.20 1.21 1.20 1.21 51.3M
2025-07-02 1.22 1.22 1.19 1.20 87.2M
2025-07-01 1.23 1.23 1.22 1.22 80.4M
2025-06-30 1.21 1.23 1.21 1.23 121.7M
2025-06-27 1.21 1.22 1.19 1.21 119.9M
2025-06-26 1.20 1.22 1.20 1.21 119.8M
2025-06-25 1.18 1.20 1.18 1.20 183.2M
2025-06-24 1.16 1.18 1.16 1.18 76.4M
2025-06-23 1.15 1.16 1.15 1.16 53.9M
2025-06-20 1.17 1.18 1.16 1.16 55.7M
2025-06-19 1.17 1.19 1.17 1.17 86.8M
2025-06-18 1.16 1.18 1.16 1.18 70.9M
2025-06-17 1.17 1.18 1.16 1.17 43.5M
2025-06-16 1.16 1.18 1.16 1.17 64.9M
2025-06-13 1.17 1.18 1.16 1.16 71.9M
2025-06-12 1.17 1.19 1.17 1.18 67.2M
2025-06-11 1.18 1.19 1.17 1.18 63.6M
2025-06-10 1.20 1.20 1.17 1.18 176.0M
2025-06-09 1.19 1.20 1.19 1.19 86.0M
2025-06-06 1.19 1.19 1.18 1.19 120.6M
2025-06-05 1.16 1.19 1.16 1.19 251.3M
2025-06-04 1.14 1.16 1.14 1.16 96.9M
2025-06-03 1.13 1.15 1.13 1.14 52.7M
2025-05-30 1.15 1.16 1.14 1.14 56.1M
2025-05-29 1.14 1.16 1.14 1.16 72.8M
2025-05-28 1.14 1.14 1.13 1.14 34.5M
2025-05-27 1.15 1.15 1.13 1.14 50.4M
2025-05-26 1.15 1.16 1.15 1.15 58.0M
2025-05-23 1.16 1.17 1.15 1.15 80.2M
2025-05-22 1.16 1.18 1.16 1.17 57.9M
2025-05-21 1.17 1.17 1.16 1.17 44.0M
2025-05-20 1.17 1.18 1.16 1.17 48.5M
2025-05-19 1.17 1.17 1.16 1.17 48.7M
2025-05-16 1.16 1.17 1.16 1.17 52.5M
2025-05-15 1.20 1.20 1.17 1.17 107.6M
2025-05-14 1.19 1.21 1.19 1.20 94.3M
2025-05-13 1.21 1.21 1.19 1.19 90.2M
2025-05-12 1.19 1.20 1.19 1.19 76.2M
2025-05-09 1.20 1.20 1.18 1.18 81.3M
2025-05-08 1.19 1.20 1.18 1.20 86.9M
2025-05-07 1.21 1.22 1.18 1.19 132.8M
2025-05-06 1.18 1.19 1.17 1.19 114.0M
2025-04-30 1.14 1.16 1.14 1.16 110.2M
2025-04-29 1.13 1.14 1.12 1.14 66.3M
2025-04-28 1.14 1.14 1.13 1.13 76.3M
2025-04-25 1.12 1.14 1.12 1.13 75.7M
2025-04-24 1.14 1.14 1.12 1.12 83.4M
2025-04-23 1.13 1.15 1.13 1.14 80.5M
2025-04-22 1.14 1.14 1.13 1.13 71.1M
2025-04-21 1.13 1.14 1.12 1.14 67.2M
2025-04-18 1.12 1.12 1.11 1.12 39.0M
2025-04-17 1.11 1.13 1.11 1.12 69.0M
2025-04-16 1.12 1.13 1.10 1.12 78.6M
2025-04-15 1.13 1.13 1.11 1.12 63.5M
2025-04-14 1.14 1.15 1.13 1.13 99.6M
2025-04-11 1.09 1.14 1.09 1.12 145.1M
2025-04-10 1.11 1.13 1.10 1.10 162.8M
2025-04-09 1.03 1.09 1.01 1.08 224.0M
2025-04-08 1.06 1.07 1.02 1.04 236.4M
2025-04-07 1.10 1.13 1.07 1.07 178.3M
2025-04-03 1.20 1.21 1.18 1.19 113.3M
2025-04-02 1.21 1.22 1.21 1.21 67.9M
2025-04-01 1.22 1.22 1.21 1.21 88.8M
2025-03-31 1.21 1.22 1.19 1.22 115.5M
2025-03-28 1.23 1.23 1.22 1.22 73.8M
2025-03-27 1.22 1.24 1.21 1.22 102.5M
2025-03-26 1.22 1.23 1.22 1.22 69.4M
2025-03-25 1.25 1.25 1.22 1.22 111.2M
2025-03-24 1.24 1.25 1.22 1.25 120.0M
2025-03-21 1.28 1.28 1.24 1.24 170.2M
2025-03-20 1.30 1.30 1.28 1.28 133.4M
2025-03-19 1.32 1.32 1.30 1.30 129.1M
2025-03-18 1.31 1.33 1.31 1.32 94.7M
2025-03-17 1.32 1.32 1.31 1.31 71.6M
2025-03-14 1.29 1.32 1.29 1.32 145.0M
2025-03-13 1.32 1.33 1.29 1.29 154.3M
2025-03-12 1.33 1.35 1.33 1.33 144.9M
2025-03-11 1.31 1.33 1.30 1.33 130.2M
2025-03-10 1.34 1.35 1.31 1.33 185.7M
2025-03-07 1.38 1.38 1.33 1.34 210.2M
2025-03-06 1.32 1.37 1.32 1.36 201.3M
2025-03-05 1.30 1.32 1.29 1.31 132.4M
2025-03-04 1.26 1.30 1.26 1.30 151.0M
2025-03-03 1.29 1.30 1.26 1.27 136.1M
2025-02-28 1.35 1.35 1.28 1.28 255.5M
2025-02-27 1.39 1.40 1.34 1.36 228.5M
2025-02-26 1.38 1.39 1.36 1.39 187.7M
2025-02-25 1.37 1.40 1.36 1.38 220.2M
2025-02-24 1.40 1.41 1.38 1.40 208.6M
2025-02-21 1.33 1.40 1.33 1.40 253.7M
2025-02-20 1.33 1.33 1.30 1.32 159.6M
2025-02-19 1.29 1.33 1.29 1.33 167.7M
2025-02-18 1.32 1.33 1.29 1.29 213.2M
2025-02-17 1.32 1.34 1.31 1.33 191.3M
2025-02-14 1.27 1.30 1.26 1.30 185.6M
2025-02-13 1.30 1.30 1.27 1.27 185.6M
2025-02-12 1.27 1.30 1.27 1.30 188.4M
2025-02-11 1.28 1.29 1.26 1.27 251.0M
2025-02-10 1.27 1.28 1.26 1.28 189.1M
2025-02-07 1.22 1.28 1.22 1.25 270.2M
2025-02-06 1.18 1.22 1.17 1.22 176.1M
2025-02-05 1.19 1.20 1.17 1.18 215.7M
2025-01-27 1.19 1.19 1.15 1.15 144.0M
2025-01-24 1.15 1.18 1.14 1.18 98.9M
2025-01-23 1.18 1.19 1.15 1.15 173.2M
2025-01-22 1.15 1.18 1.15 1.17 165.1M
2025-01-21 1.14 1.15 1.13 1.15 95.2M
2025-01-20 1.13 1.14 1.12 1.13 85.7M
2025-01-17 1.10 1.13 1.10 1.12 86.7M
2025-01-16 1.13 1.14 1.10 1.11 108.2M
2025-01-15 1.12 1.13 1.11 1.12 73.0M
2025-01-14 1.09 1.13 1.07 1.13 117.6M
2025-01-13 1.07 1.09 1.07 1.08 63.3M
2025-01-10 1.11 1.12 1.09 1.09 71.1M
2025-01-09 1.10 1.12 1.10 1.11 67.5M
2025-01-08 1.11 1.12 1.08 1.11 86.9M
2025-01-07 1.08 1.12 1.08 1.12 89.6M
2025-01-06 1.08 1.10 1.07 1.08 72.6M
2025-01-03 1.12 1.12 1.08 1.08 117.9M
2025-01-02 1.16 1.16 1.10 1.12 139.3M