CICC CSI Technology Pioneer ETF (560990)

560990
🏛️ 중국 →
1.18
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 0.87 0.87 0.86 0.86 17.7M
2022-12-29 0.86 0.87 0.86 0.86 18.7M
2022-12-28 0.86 0.86 0.85 0.86 21.2M
2022-12-27 0.86 0.86 0.85 0.86 16.5M
2022-12-26 0.84 0.86 0.84 0.85 20.6M
2022-12-23 0.84 0.84 0.83 0.84 22.6M
2022-12-22 0.85 0.85 0.84 0.84 18.3M
2022-12-21 0.85 0.85 0.84 0.85 17.2M
2022-12-20 0.86 0.86 0.85 0.85 18.4M
2022-12-19 0.87 0.88 0.86 0.87 20.1M
2022-12-16 0.87 0.87 0.87 0.87 22.7M
2022-12-15 0.87 0.88 0.87 0.88 20.1M
2022-12-14 0.88 0.88 0.87 0.87 19.6M
2022-12-13 0.88 0.88 0.87 0.87 17.3M
2022-12-12 0.88 0.89 0.88 0.88 18.5M
2022-12-09 0.88 0.89 0.88 0.89 17.6M
2022-12-08 0.88 0.89 0.88 0.88 16.7M
2022-12-07 0.88 0.90 0.88 0.89 19.0M
2022-12-06 0.88 0.89 0.88 0.89 16.9M
2022-12-05 0.89 0.89 0.88 0.88 15.5M
2022-12-02 0.89 0.90 0.88 0.89 21.5M
2022-12-01 0.88 0.89 0.88 0.89 21.7M
2022-11-30 0.87 0.87 0.87 0.87 23.2M
2022-11-29 0.86 0.87 0.86 0.87 21.3M
2022-11-28 0.87 0.87 0.85 0.86 24.8M
2022-11-25 0.87 0.88 0.87 0.87 20.0M
2022-11-24 0.89 0.89 0.88 0.88 24.0M
2022-11-23 0.88 0.89 0.87 0.89 19.9M
2022-11-22 0.90 0.90 0.88 0.88 24.2M
2022-11-21 0.89 0.90 0.89 0.90 17.4M
2022-11-18 0.90 0.91 0.90 0.90 21.4M
2022-11-17 0.90 0.90 0.89 0.90 20.1M
2022-11-16 0.91 0.91 0.90 0.90 20.7M
2022-11-15 0.89 0.92 0.89 0.91 20.8M
2022-11-14 0.90 0.90 0.89 0.89 20.9M
2022-11-11 0.90 0.91 0.90 0.90 21.4M
2022-11-10 0.89 0.89 0.88 0.88 21.3M
2022-11-09 0.91 0.91 0.90 0.90 22.0M
2022-11-08 0.92 0.92 0.91 0.91 23.8M
2022-11-07 0.92 0.93 0.92 0.93 22.8M
2022-11-04 0.90 0.93 0.90 0.93 21.3M
2022-11-03 0.90 0.91 0.89 0.90 19.9M
2022-11-02 0.89 0.91 0.89 0.91 21.6M
2022-11-01 0.88 0.90 0.88 0.90 25.7M
2022-10-31 0.87 0.88 0.87 0.87 24.7M
2022-10-28 0.90 0.90 0.87 0.88 23.2M
2022-10-27 0.91 0.91 0.90 0.90 21.1M
2022-10-26 0.88 0.90 0.88 0.90 22.9M
2022-10-25 0.87 0.89 0.87 0.88 22.0M
2022-10-24 0.89 0.89 0.87 0.87 25.1M
2022-10-21 0.89 0.89 0.88 0.89 20.0M
2022-10-20 0.89 0.90 0.88 0.89 22.8M
2022-10-19 0.91 0.91 0.89 0.89 20.7M
2022-10-18 0.91 0.91 0.90 0.90 26.9M
2022-10-17 0.90 0.91 0.90 0.91 22.1M
2022-10-14 0.88 0.91 0.87 0.90 25.4M
2022-10-13 0.86 0.87 0.86 0.86 22.8M
2022-10-12 0.85 0.86 0.83 0.86 24.4M
2022-10-11 0.84 0.84 0.83 0.84 22.4M
2022-10-10 0.85 0.85 0.83 0.84 26.8M
2022-09-30 0.90 0.90 0.85 0.86 0.9M
2022-09-29 0.87 0.88 0.87 0.87 24.2M
2022-09-28 0.88 0.88 0.86 0.86 18.3M
2022-09-27 0.87 0.88 0.87 0.88 25.9M
2022-09-26 0.87 0.88 0.86 0.87 25.0M
2022-09-23 0.88 0.88 0.86 0.87 24.4M
2022-09-22 0.88 0.89 0.87 0.87 24.7M
2022-09-21 0.88 0.89 0.88 0.88 23.9M
2022-09-20 0.90 0.90 0.89 0.90 18.5M
2022-09-19 0.89 0.90 0.88 0.89 23.3M
2022-09-16 0.91 0.91 0.90 0.90 22.8M
2022-09-15 0.94 0.94 0.90 0.91 19.5M
2022-09-14 0.94 0.94 0.93 0.94 19.5M
2022-09-13 0.95 0.95 0.94 0.95 22.1M
2022-09-09 0.94 0.95 0.94 0.95 17.6M
2022-09-08 0.95 0.95 0.94 0.94 20.0M
2022-09-07 0.94 0.96 0.94 0.95 17.1M
2022-09-06 0.94 0.95 0.93 0.95 23.7M
2022-09-05 0.93 0.94 0.93 0.94 23.9M
2022-09-02 0.94 0.95 0.93 0.94 16.4M
2022-09-01 0.94 0.95 0.94 0.94 19.4M
2022-08-31 0.96 0.96 0.94 0.94 21.3M
2022-08-30 0.96 0.97 0.95 0.96 15.3M
2022-08-29 0.96 0.97 0.95 0.96 26.4M
2022-08-26 0.98 0.98 0.97 0.97 18.3M
2022-08-25 0.98 0.98 0.96 0.98 21.8M
2022-08-24 1.01 1.01 0.98 0.98 20.1M
2022-08-23 1.01 1.02 1.01 1.01 23.3M
2022-08-22 1.00 1.01 0.99 1.01 17.6M
2022-08-19 1.02 1.02 1.00 1.00 20.1M
2022-08-18 1.03 1.03 1.02 1.02 23.3M
2022-08-17 1.01 1.03 1.01 1.02 24.4M
2022-08-16 1.02 1.02 1.01 1.02 24.1M
2022-08-15 1.00 1.02 1.00 1.02 19.7M
2022-08-12 1.01 1.01 1.01 1.01 15.2M
2022-08-11 1.00 1.02 0.99 1.01 27.3M
2022-08-10 1.00 1.00 0.99 0.99 21.6M
2022-08-09 0.99 1.01 0.99 1.00 28.3M
2022-08-08 0.99 1.00 0.99 1.00 23.0M
2022-08-05 0.98 1.00 0.98 0.99 26.4M
2022-08-04 0.98 0.98 0.97 0.97 25.5M
2022-08-03 0.98 0.99 0.96 0.97 22.6M
2022-08-02 0.98 0.98 0.97 0.97 22.6M
2022-08-01 0.98 1.00 0.97 1.00 21.3M
2022-07-29 1.01 1.02 0.98 0.98 20.8M