ChinaAMC CSI Tourism Thematic Index ETF (562510)

562510
🏛️ 중국 →
0.72
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
2022-12-30 1.13 1.14 1.11 1.13 61.8M
2022-12-29 1.13 1.14 1.12 1.12 56.5M
2022-12-28 1.14 1.15 1.13 1.14 64.6M
2022-12-27 1.18 1.18 1.12 1.14 95.6M
2022-12-26 1.15 1.19 1.14 1.16 73.1M
2022-12-23 1.13 1.15 1.12 1.13 40.2M
2022-12-22 1.13 1.15 1.12 1.13 43.8M
2022-12-21 1.10 1.13 1.10 1.13 50.9M
2022-12-20 1.13 1.14 1.10 1.10 55.9M
2022-12-19 1.15 1.15 1.13 1.13 59.8M
2022-12-16 1.13 1.15 1.13 1.15 53.7M
2022-12-15 1.16 1.17 1.14 1.14 56.1M
2022-12-14 1.13 1.17 1.13 1.16 66.9M
2022-12-13 1.11 1.15 1.11 1.13 70.0M
2022-12-12 1.09 1.12 1.09 1.11 83.1M
2022-12-09 1.10 1.10 1.08 1.09 84.1M
2022-12-08 1.11 1.12 1.09 1.11 87.0M
2022-12-07 1.08 1.13 1.08 1.10 120.6M
2022-12-06 1.07 1.10 1.06 1.08 82.1M
2022-12-05 1.08 1.09 1.05 1.07 85.7M
2022-12-02 1.05 1.06 1.04 1.05 60.0M
2022-12-01 1.13 1.13 1.05 1.05 141.4M
2022-11-30 1.04 1.06 1.03 1.06 81.8M
2022-11-29 0.98 1.05 0.98 1.04 123.8M
2022-11-28 0.93 0.99 0.93 0.99 85.1M
2022-11-25 0.94 0.95 0.94 0.95 41.9M
2022-11-24 0.95 0.95 0.94 0.94 54.3M
2022-11-23 0.95 0.95 0.94 0.95 36.8M
2022-11-22 0.97 0.97 0.95 0.95 72.1M
2022-11-21 0.97 1.00 0.96 0.97 47.3M
2022-11-18 1.02 1.02 1.00 1.00 53.1M
2022-11-17 1.00 1.02 1.00 1.02 35.8M
2022-11-16 1.04 1.04 1.01 1.01 110.3M
2022-11-15 1.00 1.02 1.00 1.01 52.5M
2022-11-14 1.03 1.04 0.99 1.00 121.3M
2022-11-11 1.07 1.08 1.01 1.04 129.9M
2022-11-10 1.02 1.04 1.01 1.04 37.3M
2022-11-09 1.02 1.04 1.02 1.02 56.0M
2022-11-08 1.03 1.04 1.02 1.02 24.9M
2022-11-07 1.02 1.04 1.02 1.04 35.1M
2022-11-04 1.01 1.08 1.00 1.05 80.9M
2022-11-03 0.99 1.02 0.98 1.01 31.9M
2022-11-02 0.98 1.05 0.97 1.01 102.7M
2022-11-01 0.91 1.00 0.90 0.99 75.2M
2022-10-31 0.93 0.94 0.91 0.92 29.8M
2022-10-28 0.95 0.97 0.94 0.94 27.4M
2022-10-27 0.95 0.98 0.95 0.95 26.4M
2022-10-26 0.94 0.97 0.93 0.95 40.6M
2022-10-25 0.92 0.94 0.91 0.93 34.3M
2022-10-24 0.94 0.95 0.91 0.91 42.3M
2022-10-21 0.94 0.96 0.94 0.95 38.1M
2022-10-20 0.94 0.97 0.93 0.96 37.7M
2022-10-19 0.97 0.97 0.94 0.94 19.7M
2022-10-18 0.97 0.99 0.95 0.96 24.9M
2022-10-17 0.93 0.96 0.93 0.96 23.4M
2022-10-14 0.93 0.95 0.93 0.95 34.4M
2022-10-13 0.92 0.94 0.92 0.93 28.1M
2022-10-12 0.93 0.93 0.90 0.93 32.9M
2022-10-11 0.94 0.96 0.92 0.93 31.2M
2022-10-10 0.98 0.98 0.95 0.95 29.7M
2022-09-30 0.99 1.00 0.97 0.98 32.0M
2022-09-29 1.02 1.03 0.99 1.00 41.5M
2022-09-28 1.04 1.04 1.02 1.02 32.9M
2022-09-27 0.98 1.04 0.98 1.04 62.7M
2022-09-26 0.96 1.01 0.96 0.99 38.6M
2022-09-23 0.97 0.98 0.95 0.96 28.9M
2022-09-22 0.99 0.99 0.97 0.97 28.3M
2022-09-21 1.00 1.01 0.99 0.99 26.3M
2022-09-20 1.01 1.01 0.99 1.01 48.3M
2022-09-19 0.98 1.00 0.98 1.00 41.5M
2022-09-16 1.00 1.01 0.98 0.98 31.8M
2022-09-15 0.99 1.01 0.98 1.00 32.8M
2022-09-14 0.99 1.00 0.98 0.99 27.5M
2022-09-13 0.99 1.00 0.98 1.00 32.8M
2022-09-09 0.98 0.99 0.97 0.99 30.6M
2022-09-08 0.96 0.99 0.96 0.98 56.0M
2022-09-07 0.96 0.97 0.95 0.96 66.3M
2022-09-06 0.94 0.96 0.94 0.96 31.2M
2022-09-05 0.94 0.94 0.93 0.93 26.4M
2022-09-02 0.94 0.94 0.93 0.94 30.3M
2022-09-01 0.98 0.98 0.94 0.95 50.9M
2022-08-31 0.98 0.99 0.98 0.98 34.6M
2022-08-30 0.99 0.99 0.98 0.99 31.1M
2022-08-29 0.97 0.99 0.96 0.99 35.3M
2022-08-26 0.97 1.00 0.97 0.98 38.0M
2022-08-25 0.95 0.97 0.95 0.97 21.7M
2022-08-24 0.96 0.97 0.95 0.95 27.7M
2022-08-23 0.97 0.97 0.95 0.97 21.3M
2022-08-22 0.96 0.97 0.95 0.97 24.3M
2022-08-19 0.95 0.96 0.95 0.95 13.7M
2022-08-18 0.97 0.97 0.95 0.95 21.7M
2022-08-17 0.96 0.98 0.95 0.97 22.6M
2022-08-16 0.96 0.96 0.96 0.96 19.2M
2022-08-15 0.97 0.97 0.96 0.96 20.9M
2022-08-12 0.97 0.98 0.96 0.97 24.1M
2022-08-11 0.95 0.97 0.94 0.97 24.8M
2022-08-10 0.96 0.96 0.94 0.95 19.7M
2022-08-09 0.95 0.96 0.95 0.96 21.6M
2022-08-08 0.94 0.96 0.94 0.95 27.1M
2022-08-05 0.96 0.97 0.96 0.97 22.8M
2022-08-04 0.97 0.97 0.95 0.97 46.5M
2022-08-03 0.98 0.99 0.96 0.96 27.1M
2022-08-02 0.98 0.99 0.96 0.98 32.6M
2022-08-01 0.99 1.00 0.98 0.99 26.2M
2022-07-29 1.02 1.02 0.98 0.99 50.3M