CMF CSI 1000 Enhanced Strategy ETF (159680)

159680
🏛️ 중국 →
1.50
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 0.97 0.99 0.97 0.99 29.9M
2023-12-28 0.95 0.97 0.94 0.97 30.9M
2023-12-27 0.95 0.95 0.94 0.95 27.9M
2023-12-26 0.95 0.95 0.94 0.94 24.9M
2023-12-25 0.96 0.96 0.95 0.95 22.6M
2023-12-22 0.97 0.97 0.95 0.96 25.2M
2023-12-21 0.96 0.97 0.95 0.97 26.2M
2023-12-20 0.98 0.98 0.96 0.96 24.6M
2023-12-19 0.97 0.98 0.97 0.97 26.6M
2023-12-18 0.99 0.99 0.97 0.97 16.1M
2023-12-15 1.00 1.00 0.99 0.99 21.8M
2023-12-14 1.01 1.01 1.00 1.00 18.5M
2023-12-13 1.01 1.01 1.00 1.00 18.4M
2023-12-12 1.00 1.01 1.00 1.01 21.5M
2023-12-11 0.99 1.01 0.98 1.00 24.3M
2023-12-08 1.00 1.00 0.99 0.99 22.8M
2023-12-07 1.00 1.00 0.99 1.00 23.8M
2023-12-06 0.99 1.00 0.99 1.00 20.8M
2023-12-05 1.00 1.01 0.99 0.99 23.9M
2023-12-04 1.01 1.01 1.00 1.01 24.5M
2023-12-01 1.00 1.01 0.99 1.01 40.5M
2023-11-30 1.00 1.00 0.99 1.00 23.4M
2023-11-29 1.01 1.01 1.00 1.00 23.4M
2023-11-28 1.00 1.01 0.99 1.01 21.6M
2023-11-27 1.00 1.01 1.00 1.00 20.8M
2023-11-24 1.01 1.01 1.00 1.00 22.1M
2023-11-23 1.00 1.02 1.00 1.01 24.5M
2023-11-22 1.01 1.02 1.00 1.00 20.4M
2023-11-21 1.02 1.02 1.01 1.01 20.3M
2023-11-20 1.01 1.02 1.01 1.02 24.8M
2023-11-17 1.00 1.01 1.00 1.01 40.1M
2023-11-16 1.01 1.01 1.00 1.00 28.6M
2023-11-15 1.01 1.01 1.01 1.01 31.5M
2023-11-14 1.00 1.01 1.00 1.01 33.7M
2023-11-13 0.99 1.00 0.99 1.00 29.1M
2023-11-10 0.99 0.99 0.99 0.99 30.9M
2023-11-09 1.00 1.00 0.99 0.99 34.6M
2023-11-08 0.99 1.00 0.99 1.00 34.2M
2023-11-07 0.99 1.00 0.99 0.99 23.2M
2023-11-06 0.97 0.99 0.97 0.99 30.7M
2023-11-03 0.96 0.98 0.96 0.97 29.9M
2023-11-02 0.97 0.97 0.96 0.96 31.7M
2023-11-01 0.97 0.97 0.96 0.97 26.2M
2023-10-31 0.97 0.97 0.96 0.97 40.7M
2023-10-30 0.96 0.97 0.96 0.97 27.9M
2023-10-27 0.95 0.97 0.94 0.97 30.6M
2023-10-26 0.94 0.95 0.94 0.95 22.6M
2023-10-25 0.94 0.95 0.94 0.94 23.9M
2023-10-24 0.92 0.94 0.92 0.93 41.5M
2023-10-23 0.95 0.95 0.92 0.92 36.5M
2023-10-20 0.95 0.96 0.94 0.95 39.1M
2023-10-19 0.96 0.97 0.95 0.96 41.6M
2023-10-18 0.97 0.97 0.96 0.96 47.7M
2023-10-17 0.98 0.98 0.97 0.98 37.7M
2023-10-16 1.00 1.00 0.98 0.98 34.2M
2023-10-13 1.00 1.00 0.99 1.00 30.0M
2023-10-12 1.00 1.00 0.99 1.00 33.1M
2023-10-11 0.99 1.00 0.99 1.00 33.4M
2023-10-10 1.00 1.00 0.99 0.99 23.8M
2023-10-09 1.00 1.00 0.99 1.00 28.3M
2023-09-28 1.00 1.00 1.00 1.00 32.6M
2023-09-27 0.98 1.00 0.98 0.99 40.9M
2023-09-26 0.98 0.99 0.98 0.98 18.9M
2023-09-25 0.99 0.99 0.98 0.99 33.4M
2023-09-22 0.98 0.99 0.97 0.99 25.2M
2023-09-21 0.98 0.98 0.97 0.98 24.9M
2023-09-20 0.99 0.99 0.98 0.98 28.5M
2023-09-19 1.00 1.00 0.99 0.99 32.2M
2023-09-18 0.99 1.00 0.99 1.00 23.4M
2023-09-15 1.00 1.00 0.99 1.00 38.9M
2023-09-14 0.99 1.01 0.99 1.00 34.2M
2023-09-13 1.02 1.02 0.99 1.00 37.0M
2023-09-12 1.02 1.02 1.01 1.02 24.8M
2023-09-11 1.00 1.02 1.00 1.02 35.2M
2023-09-08 0.99 1.01 0.99 1.00 39.6M
2023-09-07 1.01 1.02 1.00 1.00 31.9M
2023-09-06 1.01 1.02 1.01 1.02 25.1M
2023-09-05 1.01 1.01 1.01 1.01 45.5M
2023-09-04 1.00 1.01 1.00 1.01 28.8M
2023-09-01 1.00 1.00 0.99 1.00 24.5M
2023-08-31 0.99 1.00 0.99 1.00 37.3M
2023-08-30 0.99 1.01 0.99 1.00 40.1M
2023-08-29 0.96 1.00 0.96 0.99 45.7M
2023-08-28 1.00 1.01 0.96 0.96 36.7M
2023-08-25 0.98 0.98 0.96 0.96 40.2M
2023-08-24 0.97 0.99 0.97 0.98 36.9M
2023-08-23 0.99 0.99 0.97 0.97 35.7M
2023-08-22 0.99 0.99 0.97 0.99 41.6M
2023-08-21 0.99 1.00 0.98 0.98 44.1M
2023-08-18 1.01 1.01 0.99 0.99 62.1M
2023-08-17 1.00 1.01 0.99 1.01 40.3M
2023-08-16 1.01 1.01 1.00 1.00 44.5M
2023-08-15 1.02 1.02 1.00 1.01 52.1M
2023-08-14 1.00 1.02 1.00 1.02 36.2M
2023-08-11 1.03 1.03 1.01 1.01 36.4M
2023-08-10 1.03 1.03 1.02 1.03 26.6M
2023-08-09 1.04 1.04 1.03 1.03 36.6M
2023-08-08 1.04 1.04 1.04 1.04 34.0M
2023-08-07 1.03 1.05 1.03 1.04 27.8M
2023-08-04 1.04 1.05 1.04 1.05 19.9M
2023-08-03 1.03 1.04 1.03 1.04 32.0M
2023-08-02 1.04 1.04 1.03 1.04 17.7M
2023-08-01 1.05 1.05 1.04 1.04 26.4M
2023-07-31 1.03 1.04 1.03 1.04 43.8M
2023-07-28 1.03 1.04 1.02 1.03 81.8M
2023-07-27 1.04 1.04 1.02 1.03 33.6M
2023-07-26 1.04 1.04 1.03 1.04 27.0M
2023-07-25 1.03 1.04 1.03 1.04 26.5M
2023-07-24 1.02 1.04 1.02 1.03 26.1M
2023-07-21 1.03 1.04 1.02 1.03 28.6M
2023-07-20 1.04 1.04 1.03 1.03 71.7M
2023-07-19 1.04 1.04 1.03 1.04 27.1M
2023-07-18 1.03 1.04 1.03 1.04 32.3M
2023-07-17 1.06 1.06 1.04 1.04 33.5M
2023-07-14 1.05 1.06 1.04 1.05 27.0M
2023-07-13 1.04 1.05 1.04 1.05 29.6M
2023-07-12 1.06 1.06 1.04 1.04 27.1M
2023-07-11 1.04 1.05 1.04 1.05 21.8M
2023-07-10 1.05 1.05 1.04 1.04 28.9M
2023-07-07 1.05 1.05 1.03 1.04 35.6M
2023-07-06 1.05 1.05 1.04 1.05 32.5M
2023-07-05 1.06 1.06 1.05 1.05 76.1M
2023-07-04 1.05 1.06 1.05 1.06 29.7M
2023-07-03 1.06 1.06 1.05 1.06 31.8M
2023-06-30 1.04 1.06 1.04 1.06 51.7M
2023-06-29 1.02 1.04 1.02 1.04 67.3M
2023-06-28 1.03 1.03 1.01 1.03 34.5M
2023-06-27 1.02 1.04 1.02 1.03 41.7M
2023-06-26 1.04 1.04 1.02 1.02 43.7M
2023-06-21 1.05 1.05 1.04 1.04 34.5M
2023-06-20 1.05 1.06 1.05 1.06 40.8M
2023-06-19 1.06 1.06 1.05 1.06 31.2M
2023-06-16 1.05 1.06 1.05 1.06 36.6M
2023-06-15 1.04 1.05 1.04 1.05 32.1M
2023-06-14 1.04 1.04 1.04 1.04 35.6M
2023-06-13 1.04 1.04 1.03 1.04 27.5M
2023-06-12 1.03 1.04 1.02 1.04 44.3M
2023-06-09 1.03 1.03 1.02 1.03 30.9M
2023-06-08 1.02 1.03 1.02 1.02 34.8M
2023-06-07 1.03 1.03 1.03 1.03 34.2M
2023-06-06 1.05 1.05 1.03 1.03 32.4M
2023-06-05 1.04 1.05 1.04 1.05 37.1M
2023-06-02 1.04 1.05 1.04 1.05 41.7M
2023-06-01 1.03 1.04 1.03 1.04 39.5M
2023-05-31 1.03 1.03 1.03 1.03 38.7M
2023-05-30 1.03 1.03 1.02 1.03 32.4M
2023-05-29 1.04 1.04 1.03 1.04 40.8M
2023-05-26 1.03 1.04 1.02 1.04 39.9M
2023-05-25 1.03 1.03 1.02 1.03 49.0M
2023-05-24 1.03 1.04 1.02 1.03 39.3M
2023-05-23 1.04 1.04 1.03 1.03 35.1M
2023-05-22 1.04 1.04 1.03 1.04 46.5M
2023-05-19 1.03 1.04 1.02 1.04 40.8M
2023-05-18 1.03 1.03 1.03 1.03 43.5M
2023-05-17 1.02 1.03 1.02 1.03 39.8M
2023-05-16 1.03 1.03 1.02 1.02 37.6M
2023-05-15 1.02 1.03 1.01 1.03 42.6M
2023-05-12 1.03 1.03 1.02 1.02 32.4M
2023-05-11 1.03 1.03 1.03 1.03 26.8M
2023-05-10 1.02 1.03 1.02 1.03 41.4M
2023-05-09 1.04 1.04 1.02 1.02 46.5M
2023-05-08 1.03 1.04 1.03 1.04 38.8M
2023-05-05 1.04 1.04 1.02 1.03 39.5M
2023-05-04 1.05 1.05 1.04 1.05 29.7M
2023-04-28 1.04 1.05 1.04 1.05 61.0M
2023-04-27 1.03 1.04 1.03 1.04 49.1M
2023-04-26 1.02 1.04 1.02 1.03 45.5M
2023-04-25 1.04 1.04 1.01 1.02 46.2M
2023-04-24 1.05 1.06 1.04 1.04 40.7M
2023-04-21 1.08 1.08 1.05 1.06 38.4M
2023-04-20 1.08 1.08 1.07 1.08 42.5M
2023-04-19 1.09 1.09 1.08 1.08 40.7M
2023-04-18 1.09 1.09 1.08 1.09 43.4M
2023-04-17 1.08 1.09 1.08 1.09 64.8M
2023-04-14 1.08 1.09 1.07 1.08 51.5M
2023-04-13 1.08 1.09 1.08 1.08 52.9M
2023-04-12 1.08 1.09 1.08 1.08 46.0M
2023-04-11 1.08 1.08 1.08 1.08 43.9M
2023-04-10 1.09 1.09 1.08 1.08 46.7M
2023-04-07 1.07 1.09 1.07 1.09 61.8M
2023-04-06 1.07 1.08 1.07 1.07 52.0M
2023-04-04 1.08 1.09 1.07 1.08 55.6M
2023-04-03 1.07 1.09 1.07 1.08 48.9M
2023-03-31 1.06 1.07 1.06 1.07 44.3M
2023-03-30 1.06 1.06 1.05 1.06 39.6M
2023-03-29 1.06 1.06 1.06 1.06 45.3M
2023-03-28 1.06 1.07 1.06 1.06 50.7M
2023-03-27 1.06 1.07 1.06 1.06 51.6M
2023-03-24 1.06 1.07 1.06 1.06 46.2M
2023-03-23 1.06 1.06 1.06 1.06 47.6M
2023-03-22 1.05 1.06 1.05 1.06 57.9M
2023-03-21 1.04 1.05 1.04 1.05 42.5M
2023-03-20 1.04 1.05 1.03 1.04 67.9M
2023-03-17 1.04 1.05 1.04 1.04 49.1M
2023-03-16 1.05 1.05 1.03 1.04 36.6M
2023-03-15 1.05 1.06 1.05 1.05 47.2M
2023-03-14 1.06 1.06 1.04 1.05 51.9M
2023-03-13 1.05 1.06 1.05 1.06 40.3M
2023-03-10 1.06 1.06 1.05 1.05 34.9M
2023-03-09 1.06 1.07 1.06 1.06 37.2M
2023-03-08 1.06 1.06 1.05 1.06 47.2M
2023-03-07 1.08 1.08 1.06 1.06 48.7M
2023-03-06 1.07 1.08 1.07 1.08 35.3M
2023-03-03 1.07 1.08 1.07 1.07 28.7M
2023-03-02 1.08 1.09 1.07 1.08 29.4M
2023-03-01 1.08 1.08 1.07 1.08 34.0M
2023-02-28 1.08 1.08 1.06 1.08 27.0M
2023-02-27 1.07 1.07 1.06 1.07 52.7M
2023-02-24 1.08 1.08 1.07 1.07 31.6M
2023-02-23 1.08 1.08 1.07 1.08 48.5M
2023-02-22 1.07 1.08 1.06 1.08 41.1M
2023-02-21 1.07 1.08 1.07 1.08 33.7M
2023-02-20 1.06 1.07 1.05 1.07 47.2M
2023-02-17 1.07 1.07 1.06 1.06 43.0M
2023-02-16 1.09 1.09 1.06 1.07 106.2M
2023-02-15 1.09 1.10 1.09 1.09 69.6M
2023-02-14 1.09 1.09 1.08 1.09 33.2M
2023-02-13 1.08 1.09 1.07 1.09 37.0M
2023-02-10 1.08 1.08 1.07 1.08 51.7M
2023-02-09 1.06 1.08 1.06 1.08 43.0M
2023-02-08 1.07 1.07 1.06 1.06 33.4M
2023-02-07 1.06 1.07 1.06 1.07 52.1M
2023-02-06 1.06 1.07 1.06 1.06 43.4M
2023-02-03 1.07 1.07 1.05 1.06 73.2M
2023-02-02 1.07 1.08 1.07 1.07 70.5M
2023-02-01 1.05 1.07 1.05 1.07 66.7M
2023-01-31 1.04 1.05 1.04 1.05 55.8M
2023-01-30 1.04 1.05 1.04 1.04 58.7M
2023-01-20 1.03 1.04 1.03 1.03 40.8M
2023-01-19 1.01 1.03 1.01 1.02 41.2M
2023-01-18 1.01 1.02 1.01 1.02 45.6M
2023-01-17 1.01 1.02 1.01 1.01 38.7M
2023-01-16 1.01 1.02 1.00 1.01 65.8M
2023-01-13 1.00 1.00 1.00 1.00 45.5M
2023-01-12 1.00 1.01 1.00 1.00 46.3M
2023-01-11 1.01 1.01 1.00 1.00 50.1M
2023-01-10 1.00 1.01 1.00 1.01 51.9M
2023-01-09 1.00 1.01 1.00 1.00 56.4M
2023-01-06 0.99 1.00 0.99 0.99 54.1M
2023-01-05 0.98 0.99 0.98 0.99 51.3M
2023-01-04 0.98 0.98 0.97 0.98 36.4M
2023-01-03 0.96 0.98 0.95 0.98 42.3M