CMF CSI GX Cntrl Entprs Shrhdr Rtrn ETF (561960)

561960
🏛️ 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
2023-12-29 0.92 0.93 0.92 0.93 5.8M
2023-12-28 0.92 0.93 0.92 0.92 15.6M
2023-12-27 0.91 0.92 0.91 0.92 6.1M
2023-12-26 0.92 0.92 0.91 0.91 7.9M
2023-12-25 0.91 0.92 0.91 0.92 8.0M
2023-12-22 0.92 0.92 0.91 0.92 6.1M
2023-12-21 0.92 0.92 0.91 0.92 6.3M
2023-12-20 0.92 0.92 0.91 0.92 6.7M
2023-12-19 0.93 0.93 0.91 0.92 7.0M
2023-12-18 0.92 0.93 0.92 0.92 5.7M
2023-12-15 0.93 0.94 0.93 0.93 5.5M
2023-12-14 0.94 0.94 0.93 0.93 5.1M
2023-12-13 0.94 0.94 0.93 0.93 7.5M
2023-12-12 0.93 0.94 0.93 0.94 8.3M
2023-12-11 0.93 0.94 0.92 0.93 8.3M
2023-12-08 0.93 0.94 0.93 0.93 7.0M
2023-12-07 0.94 0.94 0.93 0.93 2.2M
2023-12-06 0.94 0.94 0.93 0.94 5.7M
2023-12-05 0.95 0.95 0.94 0.94 6.0M
2023-12-04 0.95 0.96 0.95 0.95 9.8M
2023-12-01 0.94 0.95 0.94 0.95 7.4M
2023-11-30 0.94 0.95 0.94 0.95 5.2M
2023-11-29 0.95 0.95 0.94 0.94 6.2M
2023-11-28 0.95 0.95 0.94 0.95 12.2M
2023-11-27 0.95 0.95 0.94 0.95 5.8M
2023-11-24 0.95 0.96 0.95 0.95 6.5M
2023-11-23 0.95 0.96 0.95 0.96 8.5M
2023-11-22 0.96 0.96 0.95 0.95 8.9M
2023-11-21 0.95 0.97 0.95 0.96 6.5M
2023-11-20 0.95 0.96 0.95 0.95 8.0M
2023-11-17 0.95 0.95 0.94 0.95 5.4M
2023-11-16 0.95 0.95 0.95 0.95 4.0M
2023-11-15 0.95 0.96 0.95 0.95 10.1M
2023-11-14 0.95 0.95 0.94 0.95 1.7M
2023-11-13 0.94 0.95 0.94 0.95 5.5M
2023-11-10 0.94 0.94 0.93 0.94 7.0M
2023-11-09 0.94 0.94 0.94 0.94 5.1M
2023-11-08 0.94 0.94 0.93 0.94 3.5M
2023-11-07 0.94 0.94 0.93 0.94 9.7M
2023-11-06 0.94 0.94 0.94 0.94 11.1M
2023-11-03 0.94 0.94 0.94 0.94 3.7M
2023-11-02 0.94 0.95 0.94 0.94 3.0M
2023-11-01 0.94 0.94 0.94 0.94 7.2M
2023-10-31 0.95 0.95 0.94 0.94 3.5M
2023-10-30 0.95 0.95 0.94 0.94 3.9M
2023-10-27 0.94 0.95 0.94 0.95 5.5M
2023-10-26 0.94 0.94 0.93 0.94 4.3M
2023-10-25 0.93 0.94 0.93 0.94 17.2M
2023-10-24 0.92 0.93 0.92 0.93 18.0M
2023-10-23 0.94 0.94 0.92 0.92 10.9M
2023-10-20 0.95 0.95 0.94 0.94 15.1M
2023-10-19 0.97 0.97 0.95 0.95 8.0M
2023-10-18 0.97 0.97 0.97 0.97 5.5M
2023-10-17 0.96 0.97 0.96 0.97 14.5M
2023-10-16 0.97 0.97 0.96 0.97 11.6M
2023-10-13 0.97 0.97 0.96 0.96 3.7M
2023-10-12 0.96 0.97 0.96 0.97 8.2M
2023-10-11 0.97 0.97 0.96 0.96 6.8M
2023-10-10 0.98 0.99 0.97 0.97 5.2M
2023-10-09 0.99 0.99 0.98 0.98 3.9M
2023-09-28 1.00 1.00 0.99 0.99 1.5M
2023-09-27 0.99 0.99 0.99 0.99 4.3M
2023-09-26 0.99 0.99 0.99 0.99 3.2M
2023-09-25 1.00 1.00 0.99 0.99 5.9M
2023-09-22 0.99 1.00 0.99 1.00 4.5M
2023-09-21 0.99 1.00 0.99 0.99 6.9M
2023-09-20 1.00 1.00 1.00 1.00 5.5M
2023-09-19 1.00 1.00 1.00 1.00 5.4M
2023-09-18 1.00 1.00 0.99 1.00 7.0M
2023-09-15 1.01 1.01 1.00 1.00 8.7M
2023-09-14 1.00 1.01 1.00 1.01 11.9M
2023-09-13 1.00 1.01 1.00 1.00 8.9M
2023-09-12 1.00 1.00 1.00 1.00 5.0M
2023-09-11 0.99 1.00 0.99 1.00 7.3M
2023-09-08 1.00 1.00 0.99 1.00 5.5M
2023-09-07 1.00 1.01 1.00 1.00 7.7M
2023-09-06 1.00 1.01 1.00 1.00 7.9M
2023-09-05 1.02 1.02 1.01 1.01 7.5M
2023-09-04 1.00 1.02 1.00 1.01 13.7M
2023-09-01 0.99 1.00 0.98 0.99 5.2M
2023-08-31 1.00 1.00 0.98 0.98 6.9M
2023-08-30 1.00 1.00 0.99 0.99 5.3M
2023-08-29 0.99 1.00 0.99 1.00 15.2M
2023-08-28 1.00 1.01 0.99 1.00 9.8M
2023-08-25 0.98 0.98 0.97 0.98 10.9M
2023-08-24 1.00 1.00 0.98 0.98 63.8M
2023-08-23 1.01 1.01 1.00 1.00 6.8M
2023-08-22 1.00 1.01 1.00 1.01 9.3M
2023-08-21 1.01 1.01 1.00 1.00 5.5M
2023-08-18 1.02 1.02 1.01 1.01 8.4M
2023-08-17 1.02 1.02 1.01 1.02 4.8M
2023-08-16 1.02 1.02 1.01 1.02 4.5M
2023-08-15 1.02 1.02 1.01 1.02 10.7M
2023-08-14 1.01 1.02 1.00 1.02 17.0M
2023-08-11 1.03 1.03 1.01 1.01 10.7M
2023-08-10 1.03 1.04 1.03 1.03 7.8M
2023-08-09 1.03 1.03 1.03 1.03 5.9M
2023-08-08 1.03 1.04 1.03 1.03 7.4M
2023-08-07 1.04 1.04 1.03 1.04 7.5M
2023-08-04 1.05 1.05 1.05 1.05 13.7M
2023-08-03 1.04 1.05 1.03 1.04 5.9M
2023-08-02 1.04 1.05 1.04 1.04 8.1M
2023-08-01 1.04 1.05 1.04 1.05 16.2M
2023-07-31 1.03 1.05 1.03 1.04 26.0M
2023-07-28 1.02 1.04 1.01 1.03 38.7M
2023-07-27 1.02 1.03 1.01 1.02 12.1M
2023-07-26 1.02 1.02 1.01 1.02 15.2M
2023-07-25 1.01 1.02 1.01 1.02 36.1M
2023-07-24 1.00 1.01 0.99 1.00 5.7M
2023-07-21 1.00 1.01 1.00 1.00 6.0M
2023-07-20 1.01 1.01 1.00 1.00 9.1M
2023-07-19 1.01 1.01 1.01 1.01 10.1M
2023-07-18 1.00 1.01 1.00 1.01 10.2M
2023-07-17 1.01 1.01 1.00 1.01 5.7M
2023-07-14 1.01 1.02 1.01 1.01 16.8M
2023-07-13 1.01 1.01 1.01 1.01 14.4M
2023-07-12 1.01 1.01 1.00 1.01 12.6M
2023-07-11 1.01 1.02 1.01 1.01 13.3M
2023-07-10 1.00 1.02 1.00 1.01 13.9M
2023-07-07 1.01 1.02 1.00 1.01 17.1M
2023-07-06 1.01 1.01 1.01 1.01 11.5M
2023-07-05 1.01 1.02 1.01 1.01 14.8M
2023-07-04 1.02 1.02 1.01 1.01 25.1M
2023-07-03 1.00 1.02 1.00 1.02 132.1M
2023-06-30 1.00 1.01 1.00 1.00 29.8M
2023-06-29 1.00 1.00 0.99 1.00 13.7M
2023-06-28 0.99 1.00 0.99 1.00 29.1M
2023-06-27 0.97 1.00 0.97 1.00 26.5M
2023-06-26 0.98 0.98 0.97 0.97 11.3M
2023-06-21 0.98 1.00 0.98 0.99 11.0M
2023-06-20 1.00 1.00 0.99 0.99 30.8M
2023-06-19 1.01 1.01 1.00 1.00 8.9M
2023-06-16 1.00 1.01 1.00 1.01 105.4M
2023-06-15 1.00 1.00 0.99 1.00 21.1M
2023-06-14 1.00 1.00 0.99 1.00 19.2M
2023-06-13 1.00 1.01 0.99 1.00 27.8M
2023-06-12 1.00 1.01 1.00 1.00 48.9M
2023-06-09 1.01 1.01 1.00 1.01 105.8M
2023-06-08 0.99 1.01 0.99 1.01 129.7M
2023-06-07 0.99 1.00 0.99 0.99 53.3M
2023-06-06 1.00 1.01 0.99 0.99 706.2M