ChinaAMC CSI Smart Selected 500 Growth Innovation Index ETF (159620)

159620
🏛️ 중국 →
1.19
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 0.93 0.93 0.92 0.93 1.2M
2022-12-29 0.93 0.93 0.92 0.93 0.0M
2022-12-28 0.92 0.93 0.92 0.92 0.9M
2022-12-27 0.92 0.93 0.91 0.92 0.5M
2022-12-26 0.90 0.91 0.90 0.91 1.6M
2022-12-23 0.90 0.90 0.89 0.90 0.7M
2022-12-22 0.91 0.92 0.90 0.90 2.6M
2022-12-21 0.92 0.92 0.91 0.91 1.1M
2022-12-20 0.94 0.94 0.92 0.92 1.3M
2022-12-19 0.95 0.95 0.93 0.93 0.5M
2022-12-16 0.95 0.95 0.94 0.95 0.8M
2022-12-15 0.96 0.96 0.96 0.96 0.4M
2022-12-14 0.97 0.97 0.96 0.96 0.9M
2022-12-13 0.97 0.97 0.96 0.96 0.5M
2022-12-12 0.98 0.98 0.97 0.97 0.5M
2022-12-09 0.98 0.98 0.97 0.98 1.7M
2022-12-08 0.98 0.98 0.97 0.97 0.7M
2022-12-07 0.97 0.99 0.97 0.98 2.0M
2022-12-06 0.98 0.98 0.97 0.98 0.4M
2022-12-05 0.97 0.98 0.97 0.98 0.8M
2022-12-02 0.98 0.98 0.97 0.97 0.9M
2022-12-01 0.97 0.98 0.97 0.98 1.5M
2022-11-30 0.97 0.97 0.96 0.96 1.7M
2022-11-29 0.96 0.97 0.95 0.97 1.4M
2022-11-28 0.97 0.97 0.95 0.96 2.3M
2022-11-25 0.97 0.97 0.96 0.97 0.5M
2022-11-24 0.97 0.97 0.97 0.97 0.1M
2022-11-23 0.99 0.99 0.96 0.97 1.6M
2022-11-22 0.97 0.98 0.96 0.97 0.2M
2022-11-21 0.97 0.98 0.96 0.98 0.1M
2022-11-18 0.98 0.98 0.98 0.98 0.7M
2022-11-17 0.97 0.98 0.97 0.98 0.5M
2022-11-16 0.98 0.99 0.98 0.98 1.0M
2022-11-15 0.97 0.98 0.96 0.98 0.3M
2022-11-14 0.98 0.99 0.97 0.97 2.1M
2022-11-11 1.01 1.01 0.97 0.97 1.8M
2022-11-10 0.97 0.98 0.97 0.97 26.4M
2022-11-09 0.98 0.99 0.98 0.98 0.2M
2022-11-08 0.98 0.98 0.98 0.98 0.2M
2022-11-07 0.98 0.99 0.98 0.98 0.4M
2022-11-04 0.96 0.98 0.96 0.98 1.1M
2022-11-03 0.96 0.96 0.95 0.96 0.2M
2022-11-02 0.95 0.96 0.95 0.95 0.5M
2022-11-01 0.93 0.95 0.93 0.95 0.1M
2022-10-31 0.91 0.94 0.89 0.93 0.1M
2022-10-28 0.95 0.96 0.92 0.93 1.0M
2022-10-27 0.95 0.97 0.95 0.96 0.3M
2022-10-26 0.95 0.97 0.95 0.96 0.7M
2022-10-25 0.94 0.95 0.93 0.94 0.8M
2022-10-24 0.95 0.96 0.94 0.95 0.3M
2022-10-21 0.95 0.95 0.94 0.95 0.0M
2022-10-20 0.95 0.97 0.94 0.95 0.1M
2022-10-19 0.96 0.96 0.95 0.95 0.3M
2022-10-18 0.96 0.97 0.95 0.96 0.6M
2022-10-17 0.95 0.96 0.95 0.96 0.8M
2022-10-14 0.95 0.95 0.94 0.95 1.3M
2022-10-13 0.93 0.94 0.92 0.93 0.4M
2022-10-12 0.90 0.92 0.89 0.92 0.1M
2022-10-11 0.90 0.91 0.89 0.90 0.3M
2022-10-10 0.91 0.91 0.89 0.90 0.7M
2022-09-30 0.92 0.92 0.91 0.91 0.9M
2022-09-29 0.95 0.96 0.92 0.92 0.1M
2022-09-28 0.92 0.93 0.91 0.91 0.4M
2022-09-27 0.92 0.94 0.92 0.94 0.6M
2022-09-26 0.94 0.94 0.92 0.92 0.3M
2022-09-23 0.94 0.96 0.92 0.94 1.1M
2022-09-22 0.94 0.95 0.94 0.94 5.9M
2022-09-21 0.94 0.94 0.91 0.94 0.2M
2022-09-20 0.96 0.96 0.94 0.94 1.2M
2022-09-19 0.93 0.99 0.93 0.94 0.4M
2022-09-16 0.96 0.96 0.94 0.94 1.0M
2022-09-15 0.98 0.98 0.95 0.96 1.4M
2022-09-14 0.99 0.99 0.97 0.98 0.1M
2022-09-13 0.99 0.99 0.98 0.99 0.2M
2022-09-09 0.98 0.98 0.98 0.98 2.0M
2022-09-08 0.98 0.98 0.98 0.98 0.6M
2022-09-07 0.98 0.99 0.98 0.98 0.8M
2022-09-06 0.97 0.98 0.97 0.98 2.2M
2022-09-05 0.97 1.00 0.96 0.97 0.3M
2022-09-02 0.97 0.97 0.96 0.97 1.4M
2022-09-01 0.97 0.98 0.96 0.97 1.9M
2022-08-31 0.99 0.99 0.97 0.97 1.7M
2022-08-30 0.99 0.99 0.98 0.99 1.3M
2022-08-29 1.00 1.02 0.99 1.00 2.1M
2022-08-26 1.00 1.01 0.99 1.00 0.5M
2022-08-25 1.02 1.02 0.99 1.00 2.3M
2022-08-24 1.03 1.03 1.00 1.00 1.8M
2022-08-23 1.05 1.05 1.02 1.03 0.5M
2022-08-22 1.00 1.03 1.00 1.03 5.1M
2022-08-19 1.02 1.03 1.01 1.01 1.9M
2022-08-18 1.03 1.03 1.03 1.03 0.8M
2022-08-17 1.04 1.04 1.02 1.04 3.5M
2022-08-16 1.03 1.04 1.03 1.04 5.5M
2022-08-15 1.03 1.04 1.03 1.04 2.0M
2022-08-12 1.03 1.04 1.03 1.04 8.5M
2022-08-11 1.03 1.05 1.02 1.04 10.2M
2022-08-10 1.02 1.03 1.02 1.02 10.8M
2022-08-09 1.02 1.03 1.01 1.03 18.0M
2022-08-08 1.02 1.03 1.01 1.02 23.5M
2022-08-05 1.00 1.02 1.00 1.02 159.9M