ChinaAMC CSI Smart Selected 1000 Value Stable Index ETF (562530)

562530
🏛️ 중국 →
1.29
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 1.01 1.02 1.01 1.01 0.9M
2023-12-28 0.99 1.01 0.99 1.01 0.3M
2023-12-27 0.99 0.99 0.98 0.99 0.2M
2023-12-26 1.00 1.00 0.99 0.99 0.3M
2023-12-25 0.99 1.00 0.99 1.00 0.1M
2023-12-22 1.00 1.00 1.00 1.00 1.1M
2023-12-21 0.99 1.00 0.98 1.00 0.2M
2023-12-20 1.01 1.01 1.00 1.00 1.0M
2023-12-19 1.01 1.02 1.00 1.01 0.4M
2023-12-18 1.02 1.02 1.01 1.01 0.2M
2023-12-15 1.03 1.03 1.02 1.02 0.3M
2023-12-14 1.03 1.03 1.03 1.03 0.1M
2023-12-13 1.03 1.04 1.03 1.03 1.2M
2023-12-12 1.03 1.03 1.03 1.03 3.1M
2023-12-11 1.02 1.03 1.01 1.03 3.6M
2023-12-08 1.03 1.03 1.02 1.02 2.9M
2023-12-07 1.03 1.03 1.02 1.03 3.4M
2023-12-06 1.03 1.03 1.02 1.03 4.2M
2023-12-05 1.04 1.04 1.02 1.03 0.4M
2023-12-04 1.05 1.05 1.04 1.04 3.2M
2023-12-01 1.05 1.05 1.04 1.05 4.8M
2023-11-30 1.04 1.04 1.03 1.04 2.9M
2023-11-29 1.05 1.05 1.04 1.05 1.0M
2023-11-28 1.05 1.05 1.04 1.05 3.4M
2023-11-27 1.05 1.05 1.04 1.05 1.6M
2023-11-24 1.05 1.06 1.05 1.05 4.2M
2023-11-23 1.04 1.06 1.04 1.05 3.1M
2023-11-22 1.05 1.05 1.04 1.04 1.2M
2023-11-21 1.05 1.06 1.05 1.05 8.1M
2023-11-20 1.05 1.05 1.04 1.05 3.1M
2023-11-17 1.04 1.05 1.04 1.05 1.8M
2023-11-16 1.04 1.05 1.04 1.04 1.5M
2023-11-15 1.04 1.05 1.04 1.05 1.9M
2023-11-14 1.04 1.04 1.04 1.04 2.7M
2023-11-13 1.04 1.04 1.03 1.04 1.5M
2023-11-10 1.03 1.04 1.02 1.03 9.5M
2023-11-09 1.04 1.04 1.02 1.04 2.2M
2023-11-08 1.03 1.04 1.03 1.04 2.4M
2023-11-07 1.04 1.04 1.03 1.04 1.7M
2023-11-06 1.04 1.04 1.03 1.04 2.3M
2023-11-03 1.03 1.04 1.03 1.03 0.9M
2023-11-02 1.04 1.04 1.02 1.02 1.4M
2023-11-01 1.04 1.04 1.03 1.03 1.6M
2023-10-31 1.04 1.04 1.03 1.04 3.9M
2023-10-30 1.03 1.04 1.03 1.04 4.7M
2023-10-27 1.01 1.04 1.01 1.03 13.7M
2023-10-26 1.00 1.01 1.00 1.01 3.3M
2023-10-25 1.00 1.01 1.00 1.01 4.5M
2023-10-24 0.98 1.00 0.98 0.99 5.3M
2023-10-23 1.00 1.00 0.97 0.98 0.6M
2023-10-20 1.00 1.02 1.00 1.00 1.3M
2023-10-19 1.02 1.02 1.01 1.01 0.5M
2023-10-18 1.04 1.04 1.02 1.02 3.3M
2023-10-17 1.04 1.04 1.03 1.04 0.8M
2023-10-16 1.05 1.05 1.03 1.04 0.7M
2023-10-13 1.04 1.05 1.04 1.04 0.9M
2023-10-12 1.04 1.05 1.04 1.05 0.3M
2023-10-11 1.04 1.05 1.04 1.04 0.5M
2023-10-10 1.05 1.05 1.04 1.04 1.4M
2023-10-09 1.06 1.06 1.05 1.05 1.2M
2023-09-28 1.05 1.07 1.05 1.07 2.4M
2023-09-27 1.05 1.05 1.05 1.05 0.6M
2023-09-26 1.05 1.05 1.04 1.05 1.8M
2023-09-25 1.05 1.06 1.05 1.05 1.9M
2023-09-22 1.05 1.06 1.04 1.06 1.0M
2023-09-21 1.05 1.05 1.04 1.05 1.3M
2023-09-20 1.06 1.06 1.05 1.05 0.9M
2023-09-19 1.06 1.06 1.05 1.06 0.7M
2023-09-18 1.06 1.06 1.05 1.06 0.8M
2023-09-15 1.06 1.06 1.05 1.06 0.4M
2023-09-14 1.05 1.06 1.05 1.05 0.8M
2023-09-13 1.07 1.07 1.05 1.05 1.3M
2023-09-12 1.06 1.07 1.06 1.06 0.9M
2023-09-11 1.05 1.06 1.05 1.06 1.3M
2023-09-08 1.05 1.05 1.04 1.05 0.9M
2023-09-07 1.06 1.06 1.05 1.05 4.2M
2023-09-06 1.06 1.07 1.06 1.06 1.6M
2023-09-05 1.07 1.07 1.06 1.06 1.5M
2023-09-04 1.05 1.07 1.05 1.07 0.9M
2023-09-01 1.06 1.06 1.05 1.06 2.0M
2023-08-31 1.05 1.05 1.05 1.05 1.1M
2023-08-30 1.06 1.07 1.05 1.06 0.5M
2023-08-29 1.04 1.06 1.04 1.06 2.7M
2023-08-28 1.09 1.09 1.04 1.04 3.2M
2023-08-25 1.04 1.04 1.03 1.03 9.6M
2023-08-24 1.04 1.05 1.04 1.04 4.6M
2023-08-23 1.05 1.05 1.04 1.04 5.0M
2023-08-22 1.05 1.05 1.04 1.05 3.7M
2023-08-21 1.06 1.06 1.05 1.05 2.2M
2023-08-18 1.08 1.08 1.06 1.06 2.4M
2023-08-17 1.06 1.08 1.06 1.08 1.4M
2023-08-16 1.07 1.08 1.07 1.07 1.8M
2023-08-15 1.07 1.08 1.07 1.07 1.5M
2023-08-14 1.07 1.08 1.06 1.08 0.8M
2023-08-11 1.09 1.10 1.07 1.08 3.3M
2023-08-10 1.10 1.10 1.09 1.10 1.8M
2023-08-09 1.10 1.10 1.09 1.10 1.6M
2023-08-08 1.10 1.10 1.10 1.10 11.8M
2023-08-07 1.11 1.11 1.10 1.10 1.7M
2023-08-04 1.12 1.12 1.11 1.11 0.8M
2023-08-03 1.10 1.11 1.10 1.11 1.4M
2023-08-02 1.11 1.11 1.10 1.11 0.9M
2023-08-01 1.11 1.11 1.11 1.11 1.0M
2023-07-31 1.10 1.12 1.10 1.11 2.0M
2023-07-28 1.09 1.11 1.09 1.11 1.1M
2023-07-27 1.11 1.11 1.09 1.09 0.6M
2023-07-26 1.10 1.11 1.10 1.10 2.7M
2023-07-25 1.09 1.10 1.09 1.10 0.9M
2023-07-24 1.10 1.10 1.08 1.09 1.3M
2023-07-21 1.08 1.09 1.08 1.09 0.9M
2023-07-20 1.10 1.10 1.08 1.08 0.8M
2023-07-19 1.09 1.09 1.09 1.09 0.2M
2023-07-18 1.09 1.09 1.08 1.09 1.2M
2023-07-17 1.08 1.09 1.08 1.09 1.5M
2023-07-14 1.08 1.09 1.08 1.09 0.1M
2023-07-13 1.07 1.08 1.07 1.08 0.3M
2023-07-12 1.08 1.08 1.07 1.07 0.8M
2023-07-11 1.08 1.08 1.07 1.08 1.9M
2023-07-10 1.07 1.08 1.07 1.07 0.8M
2023-07-07 1.07 1.07 1.06 1.07 0.3M
2023-07-06 1.07 1.07 1.07 1.07 0.5M
2023-07-05 1.07 1.08 1.07 1.07 1.4M
2023-07-04 1.07 1.08 1.07 1.08 0.7M
2023-07-03 1.08 1.08 1.08 1.08 0.9M
2023-06-30 1.07 1.07 1.07 1.07 0.5M
2023-06-29 1.06 1.06 1.06 1.06 0.8M
2023-06-28 1.06 1.06 1.05 1.06 1.5M
2023-06-27 1.05 1.06 1.05 1.06 0.2M
2023-06-26 1.05 1.05 1.04 1.04 1.3M
2023-06-21 1.07 1.07 1.06 1.06 1.7M
2023-06-20 1.07 1.07 1.07 1.07 1.5M
2023-06-19 1.08 1.08 1.02 1.08 1.1M
2023-06-16 1.08 1.08 1.08 1.08 0.5M
2023-06-15 1.07 1.07 1.07 1.07 0.5M
2023-06-14 1.07 1.08 1.07 1.07 0.4M
2023-06-13 1.07 1.07 1.07 1.07 0.0M
2023-06-12 1.06 1.07 1.06 1.07 0.0M
2023-06-09 1.06 1.07 1.06 1.07 1.5M
2023-06-08 1.06 1.07 1.06 1.07 0.5M
2023-06-07 1.07 1.07 1.07 1.07 0.5M
2023-06-06 1.08 1.08 1.06 1.06 0.8M
2023-06-05 1.08 1.08 1.08 1.08 0.9M
2023-06-02 1.07 1.08 1.07 1.07 0.2M
2023-06-01 1.07 1.08 1.07 1.07 0.0M
2023-05-31 1.07 1.07 1.06 1.07 0.0M
2023-05-30 1.06 1.07 1.05 1.07 0.8M
2023-05-29 1.06 1.06 1.06 1.06 0.6M
2023-05-26 1.04 1.06 1.04 1.06 0.4M
2023-05-25 1.05 1.05 1.04 1.05 0.8M
2023-05-24 1.06 1.06 1.05 1.06 0.6M
2023-05-23 1.07 1.07 1.06 1.06 1.5M
2023-05-22 1.07 1.07 1.07 1.07 0.8M
2023-05-19 1.07 1.07 1.06 1.07 0.9M
2023-05-18 1.07 1.07 1.07 1.07 0.9M
2023-05-17 1.06 1.07 1.06 1.07 0.8M
2023-05-16 1.07 1.07 1.06 1.06 0.4M
2023-05-15 1.07 1.08 1.06 1.08 1.7M
2023-05-12 1.09 1.09 1.08 1.08 0.5M
2023-05-11 1.09 1.09 1.09 1.09 1.0M
2023-05-10 1.09 1.09 1.08 1.08 1.8M
2023-05-09 1.10 1.10 1.09 1.09 0.2M
2023-05-08 1.10 1.10 1.10 1.10 0.9M
2023-05-05 1.09 1.10 1.08 1.09 0.3M
2023-05-04 1.09 1.10 1.08 1.10 0.2M
2023-04-28 1.07 1.08 1.07 1.08 2.6M
2023-04-27 1.06 1.07 1.06 1.06 1.7M
2023-04-26 1.06 1.07 1.06 1.07 0.7M
2023-04-25 1.07 1.07 1.05 1.06 0.9M
2023-04-24 1.07 1.08 1.07 1.07 0.9M
2023-04-21 1.10 1.10 1.07 1.07 2.0M
2023-04-20 1.10 1.10 1.10 1.10 1.2M
2023-04-19 1.11 1.11 1.11 1.11 1.3M
2023-04-18 1.11 1.11 1.10 1.11 2.5M
2023-04-17 1.11 1.11 1.10 1.11 2.0M
2023-04-14 1.10 1.11 1.10 1.11 1.0M
2023-04-13 1.11 1.11 1.10 1.10 0.7M
2023-04-12 1.11 1.11 1.11 1.11 0.6M
2023-04-11 1.09 1.10 1.09 1.10 0.4M
2023-04-10 1.10 1.14 1.09 1.10 5.8M
2023-04-07 1.10 1.11 1.10 1.10 1.8M
2023-04-06 1.14 1.14 1.09 1.10 1.1M
2023-04-04 1.09 1.10 1.09 1.10 3.4M
2023-04-03 1.08 1.09 1.08 1.09 2.7M
2023-03-31 1.07 1.08 1.07 1.08 2.0M
2023-03-30 1.07 1.07 1.06 1.07 4.0M
2023-03-29 1.08 1.08 1.07 1.07 2.8M
2023-03-28 1.08 1.09 1.08 1.08 0.7M
2023-03-27 1.08 1.09 1.08 1.09 2.2M
2023-03-24 1.09 1.09 1.08 1.09 1.5M
2023-03-23 1.09 1.09 1.08 1.09 1.1M
2023-03-22 1.08 1.09 1.08 1.09 0.7M
2023-03-21 1.07 1.08 1.07 1.08 0.8M
2023-03-20 1.07 1.07 1.06 1.06 1.1M
2023-03-17 1.06 1.07 1.06 1.07 1.2M
2023-03-16 1.07 1.07 1.05 1.05 0.7M
2023-03-15 1.05 1.07 1.05 1.07 2.6M
2023-03-14 1.06 1.06 1.05 1.05 0.7M
2023-03-13 1.06 1.06 1.05 1.06 1.0M
2023-03-10 1.07 1.07 1.06 1.06 0.6M
2023-03-09 1.08 1.08 1.07 1.07 1.0M
2023-03-08 1.07 1.08 1.07 1.08 0.3M
2023-03-07 1.09 1.09 1.07 1.07 1.3M
2023-03-06 1.08 1.09 1.08 1.09 1.7M
2023-03-03 1.09 1.09 1.08 1.09 2.4M
2023-03-02 1.09 1.09 1.09 1.09 0.7M
2023-03-01 1.07 1.09 1.07 1.09 0.3M
2023-02-28 1.08 1.08 1.07 1.08 0.9M
2023-02-27 1.07 1.07 1.06 1.07 2.4M
2023-02-24 1.07 1.08 1.07 1.08 1.2M
2023-02-23 1.09 1.09 1.07 1.08 2.9M
2023-02-22 1.07 1.10 1.06 1.08 1.9M
2023-02-21 1.07 1.08 1.07 1.08 3.5M
2023-02-20 1.06 1.07 1.05 1.07 2.0M
2023-02-17 1.05 1.06 1.05 1.06 5.0M
2023-02-16 1.08 1.08 1.05 1.06 2.2M
2023-02-15 1.07 1.07 1.07 1.07 2.0M
2023-02-14 1.06 1.07 1.06 1.07 3.3M
2023-02-13 1.05 1.06 1.05 1.06 3.3M
2023-02-10 1.05 1.05 1.04 1.05 1.4M
2023-02-09 1.03 1.05 1.03 1.05 2.5M
2023-02-08 1.04 1.04 1.03 1.03 2.2M
2023-02-07 1.04 1.04 1.04 1.04 5.1M
2023-02-06 1.04 1.04 1.03 1.04 3.5M
2023-02-03 1.04 1.04 1.03 1.03 1.3M
2023-02-02 1.04 1.04 1.03 1.04 3.0M
2023-02-01 1.02 1.04 1.02 1.04 2.3M
2023-01-31 1.02 1.02 1.02 1.02 2.0M
2023-01-30 1.03 1.03 1.01 1.02 1.7M
2023-01-20 1.01 1.01 1.01 1.01 2.2M
2023-01-19 1.00 1.00 1.00 1.00 1.2M
2023-01-18 0.99 1.00 0.99 1.00 1.8M
2023-01-17 1.00 1.00 0.99 0.99 0.1M
2023-01-16 0.99 1.00 0.99 0.99 0.6M
2023-01-13 0.98 0.99 0.98 0.99 0.0M
2023-01-12 0.98 0.98 0.97 0.98 0.1M
2023-01-11 0.98 0.99 0.98 0.98 0.0M
2023-01-10 0.99 0.99 0.98 0.98 0.2M
2023-01-09 0.99 0.99 0.98 0.99 0.1M
2023-01-06 0.97 0.99 0.97 0.98 0.5M
2023-01-05 0.98 0.99 0.98 0.99 0.1M
2023-01-04 0.97 1.07 0.97 0.98 1.1M
2023-01-03 0.97 0.98 0.97 0.98 0.1M