CMF CSI Policy Financial Bond 0-3 Yr ETF (511580)

511580
🏛️ 중국 →
108.02
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
2023-12-29 104.09 104.09 104.04 104.04 2.0M
2023-12-28 104.05 104.09 104.00 104.02 1.1M
2023-12-27 103.98 104.03 103.98 104.03 2.0M
2023-12-26 103.82 103.87 103.74 103.81 1.9M
2023-12-25 103.71 103.77 103.68 103.74 2.1M
2023-12-22 103.70 103.71 103.67 103.67 2.0M
2023-12-21 103.59 103.67 103.58 103.65 2.1M
2023-12-20 103.65 103.66 103.64 103.66 0.8M
2023-12-19 103.64 103.68 103.64 103.66 2.0M
2023-12-18 103.65 103.67 103.63 103.63 2.0M
2023-12-15 103.61 103.62 103.58 103.62 1.7M
2023-12-14 103.53 103.68 103.53 103.55 1.9M
2023-12-13 103.49 103.55 103.49 103.55 2.0M
2023-12-12 103.41 103.43 103.38 103.43 2.0M
2023-12-11 103.38 103.43 103.38 103.39 0.9M
2023-12-08 103.31 103.33 103.28 103.32 1.8M
2023-12-07 103.24 103.31 103.24 103.30 2.0M
2023-12-06 103.27 103.33 103.24 103.26 2.0M
2023-12-05 103.30 103.30 103.25 103.30 2.0M
2023-12-04 103.36 103.40 103.36 103.36 1.2M
2023-12-01 103.35 103.36 103.31 103.36 1.6M
2023-11-30 103.34 103.39 103.34 103.37 2.0M
2023-11-29 103.25 103.29 103.25 103.27 2.0M
2023-11-28 103.26 103.27 103.22 103.23 2.0M
2023-11-27 103.30 103.34 103.27 103.27 2.1M
2023-11-24 103.30 103.39 103.26 103.30 2.1M
2023-11-23 103.33 103.35 103.32 103.32 1.8M
2023-11-22 103.40 103.42 103.37 103.41 2.0M
2023-11-21 103.43 103.51 103.40 103.43 2.5M
2023-11-20 103.48 103.48 103.44 103.44 2.0M
2023-11-17 103.43 103.50 103.42 103.45 1.9M
2023-11-16 103.39 103.44 103.39 103.39 2.0M
2023-11-15 103.35 103.38 103.35 103.37 2.0M
2023-11-14 103.33 103.38 103.33 103.37 1.8M
2023-11-13 103.34 103.34 103.31 103.33 1.8M
2023-11-10 103.28 103.34 103.26 103.30 2.0M
2023-11-09 103.31 103.32 103.29 103.29 2.0M
2023-11-08 103.26 103.35 103.26 103.29 2.0M
2023-11-07 103.33 103.36 103.32 103.32 2.0M
2023-11-06 103.27 103.31 103.27 103.30 2.0M
2023-11-03 103.27 103.28 103.25 103.26 2.0M
2023-11-02 103.29 103.29 103.26 103.27 2.0M
2023-11-01 103.26 103.28 103.22 103.27 1.9M
2023-10-31 103.19 103.24 103.19 103.21 2.0M
2023-10-30 103.14 103.14 103.09 103.13 2.0M
2023-10-27 103.11 103.15 103.10 103.15 1.8M
2023-10-26 103.12 103.15 103.07 103.11 2.0M
2023-10-25 102.91 103.01 102.90 103.00 2.1M
2023-10-24 102.88 102.93 102.88 102.93 2.0M
2023-10-23 102.90 102.99 102.90 102.97 2.0M
2023-10-20 102.81 102.91 102.74 102.91 1.9M
2023-10-19 102.95 102.95 102.80 102.84 2.2M
2023-10-18 103.02 103.14 102.97 102.98 2.1M
2023-10-17 103.04 103.15 103.02 103.05 1.9M
2023-10-16 103.18 103.24 103.14 103.19 2.0M
2023-10-13 103.13 103.14 103.12 103.13 2.0M
2023-10-12 103.01 103.10 102.98 103.05 2.2M
2023-10-11 103.15 103.20 102.98 103.07 2.1M
2023-10-10 103.23 103.23 103.19 103.19 2.1M
2023-10-09 103.23 103.23 103.21 103.23 2.1M
2023-09-28 103.10 103.22 103.10 103.18 0.1M
2023-09-27 103.09 103.09 102.92 102.96 0.3M
2023-09-26 103.09 103.09 103.05 103.09 1.1M
2023-09-25 103.13 103.13 103.04 103.05 1.9M
2023-09-22 103.16 103.16 103.11 103.14 2.1M
2023-09-21 103.06 103.11 103.06 103.08 1.6M
2023-09-20 103.05 103.07 103.03 103.05 1.9M
2023-09-19 103.08 103.08 103.05 103.05 2.1M
2023-09-18 103.08 103.19 103.04 103.04 2.1M
2023-09-15 103.17 103.18 103.17 103.17 2.1M
2023-09-14 103.12 103.20 103.12 103.20 2.1M
2023-09-13 103.06 103.11 103.06 103.11 2.1M
2023-09-12 103.03 103.03 102.99 103.03 2.1M
2023-09-11 102.97 103.02 102.97 103.02 2.1M
2023-09-08 103.06 103.07 102.98 103.05 1.9M
2023-09-07 103.07 103.11 103.07 103.07 2.1M
2023-09-06 103.21 103.21 103.10 103.14 2.1M
2023-09-05 103.19 103.19 103.12 103.18 1.9M
2023-09-04 103.12 103.17 103.12 103.15 2.0M
2023-09-01 103.31 103.32 103.27 103.28 0.1M
2023-08-31 103.35 103.35 103.30 103.30 2.0M
2023-08-30 103.15 103.23 103.15 103.23 2.0M
2023-08-29 103.22 103.24 103.13 103.21 2.0M
2023-08-28 103.16 103.27 103.16 103.22 2.2M
2023-08-25 103.40 103.41 103.31 103.32 2.0M
2023-08-24 103.38 103.42 103.35 103.36 2.0M
2023-08-23 103.43 103.46 103.38 103.41 1.8M
2023-08-22 103.38 103.40 103.37 103.37 1.8M
2023-08-21 103.31 103.43 103.31 103.38 2.1M
2023-08-18 103.25 103.29 103.25 103.29 2.0M
2023-08-17 103.32 103.32 103.27 103.27 2.0M
2023-08-16 103.27 103.38 103.24 103.24 1.9M
2023-08-15 103.11 103.34 103.11 103.25 1.8M
2023-08-14 103.05 103.11 103.05 103.05 2.1M
2023-08-11 103.05 103.07 103.04 103.05 2.0M
2023-08-10 103.05 103.08 103.04 103.06 2.0M
2023-08-09 103.08 103.08 103.04 103.06 2.0M
2023-08-08 103.06 103.14 103.01 103.06 1.9M
2023-08-07 103.00 103.04 103.00 103.00 2.0M
2023-08-04 102.95 102.98 102.88 102.91 2.1M
2023-08-03 102.91 102.92 102.88 102.90 2.0M
2023-08-02 102.89 102.95 102.89 102.93 2.1M
2023-08-01 102.84 102.90 102.84 102.86 2.0M
2023-07-31 102.90 102.90 102.80 102.84 2.1M
2023-07-28 102.90 102.95 102.81 102.90 2.1M
2023-07-27 102.86 102.89 102.81 102.89 2.0M
2023-07-26 102.77 102.82 102.77 102.82 2.0M
2023-07-25 102.77 102.77 102.72 102.75 2.0M
2023-07-24 102.95 102.99 102.95 102.98 2.0M
2023-07-21 102.88 102.96 102.88 102.95 2.1M
2023-07-20 102.87 102.94 102.87 102.88 2.1M
2023-07-19 102.87 102.91 102.87 102.89 2.1M
2023-07-18 102.80 102.87 102.77 102.86 2.1M
2023-07-17 102.71 102.79 102.71 102.78 1.9M
2023-07-14 102.72 102.75 102.70 102.71 2.1M
2023-07-13 102.75 102.80 102.75 102.75 2.0M
2023-07-12 102.77 102.84 102.75 102.77 2.1M
2023-07-11 102.75 102.83 102.75 102.80 2.1M
2023-07-10 102.75 102.79 102.70 102.77 2.1M
2023-07-07 102.73 102.76 102.68 102.75 2.1M
2023-07-06 102.71 102.79 102.71 102.73 2.0M
2023-07-05 102.64 102.71 102.64 102.71 0.9M
2023-07-04 102.65 102.68 102.65 102.66 1.0M
2023-07-03 102.64 102.67 102.63 102.64 1.0M
2023-06-30 102.53 102.64 102.52 102.64 2.1M
2023-06-29 102.53 102.55 102.50 102.50 2.1M
2023-06-28 102.45 102.53 102.45 102.53 2.1M
2023-06-27 102.46 102.46 102.41 102.46 2.0M
2023-06-26 102.40 102.49 102.39 102.45 2.0M
2023-06-21 102.33 102.40 102.29 102.40 2.1M
2023-06-20 102.26 102.31 102.26 102.28 2.0M
2023-06-19 102.34 102.39 102.20 102.26 2.1M
2023-06-16 102.39 102.49 102.34 102.34 2.0M
2023-06-15 102.64 102.65 102.57 102.59 2.0M
2023-06-14 102.58 102.74 102.58 102.69 2.1M
2023-06-13 102.47 102.60 102.47 102.59 2.1M
2023-06-12 102.44 102.48 102.43 102.48 2.0M
2023-06-09 102.33 102.45 102.33 102.44 2.1M
2023-06-08 102.38 102.38 102.29 102.33 1.5M
2023-06-07 102.32 102.37 102.28 102.34 2.1M
2023-06-06 102.19 102.28 102.17 102.27 1.2M
2023-06-05 102.15 102.22 102.11 102.21 1.9M
2023-06-02 102.21 102.23 102.10 102.10 2.1M
2023-06-01 102.11 102.20 102.11 102.20 2.1M
2023-05-31 102.11 102.12 102.08 102.11 2.1M
2023-05-30 102.14 102.14 102.06 102.11 1.3M
2023-05-29 102.02 102.09 102.01 102.09 2.1M
2023-05-26 102.08 102.10 102.03 102.03 2.1M
2023-05-25 102.22 102.22 102.04 102.08 2.2M
2023-05-24 102.16 102.20 102.16 102.20 2.1M
2023-05-23 102.03 102.16 101.93 102.14 2.1M
2023-05-22 101.90 101.99 101.86 101.98 1.9M
2023-05-19 101.89 101.93 101.88 101.90 2.0M
2023-05-18 101.87 101.89 101.84 101.89 1.7M
2023-05-17 101.87 101.96 101.87 101.89 2.0M
2023-05-16 101.89 101.94 101.89 101.91 2.1M
2023-05-15 101.87 101.93 101.87 101.87 2.1M
2023-05-12 101.86 101.93 101.83 101.89 2.4M
2023-05-11 101.81 101.99 101.73 101.81 2.0M
2023-05-10 101.65 101.76 101.64 101.76 2.0M
2023-05-09 101.63 101.65 101.54 101.65 2.4M
2023-05-08 101.68 101.71 101.58 101.58 1.2M
2023-05-05 101.58 101.68 101.53 101.68 2.1M
2023-05-04 101.47 101.54 101.39 101.54 2.1M
2023-04-28 101.40 101.49 101.33 101.42 2.2M
2023-04-27 101.30 101.39 101.30 101.35 2.2M
2023-04-26 101.26 101.34 101.24 101.28 1.9M
2023-04-25 101.26 101.30 101.26 101.29 2.1M
2023-04-24 101.19 101.23 101.18 101.21 2.1M
2023-04-21 101.14 101.22 101.14 101.18 2.0M
2023-04-20 101.15 101.21 101.15 101.17 2.1M
2023-04-19 101.09 101.17 101.09 101.16 2.2M
2023-04-18 101.09 101.17 101.09 101.13 2.3M
2023-04-17 101.12 101.18 101.12 101.13 2.1M
2023-04-14 101.19 101.19 101.13 101.17 2.0M
2023-04-13 101.20 101.20 101.17 101.18 2.0M
2023-04-12 101.15 101.25 101.13 101.20 2.5M
2023-04-11 101.03 101.14 101.03 101.11 2.4M
2023-04-10 101.12 101.12 101.02 101.08 2.2M
2023-04-07 101.01 101.07 101.01 101.07 2.0M
2023-04-06 101.03 101.09 101.03 101.04 1.9M
2023-04-04 101.01 101.09 101.00 101.04 2.4M
2023-04-03 100.98 101.07 100.97 101.04 2.7M
2023-03-31 101.00 101.07 100.90 101.02 2.2M
2023-03-30 100.97 100.98 100.93 100.95 2.1M
2023-03-29 100.99 100.99 100.90 100.96 2.1M
2023-03-28 100.94 110.94 100.90 100.94 1.9M
2023-03-27 100.81 100.95 100.81 100.89 2.1M
2023-03-24 100.95 101.02 100.80 100.80 2.1M
2023-03-23 100.99 101.05 100.96 100.97 2.1M
2023-03-22 101.03 101.10 100.91 101.01 2.2M
2023-03-21 100.98 101.10 100.90 101.06 2.2M
2023-03-20 100.85 100.99 100.76 100.91 2.2M
2023-03-17 100.75 100.85 100.72 100.80 2.1M
2023-03-16 100.74 100.76 100.74 100.75 2.0M
2023-03-15 100.71 100.79 100.69 100.74 2.2M
2023-03-14 100.69 100.76 100.69 100.74 2.1M
2023-03-13 100.70 100.84 100.67 100.68 2.2M
2023-03-10 100.54 100.72 100.54 100.65 2.3M
2023-03-09 100.50 100.50 100.43 100.47 2.1M
2023-03-08 100.44 100.52 100.38 100.49 2.4M
2023-03-07 100.33 100.41 100.33 100.39 2.4M
2023-03-06 100.30 100.40 100.28 100.35 2.2M
2023-03-03 100.33 100.36 100.32 100.35 2.0M
2023-03-02 100.24 100.34 100.23 100.34 2.2M
2023-03-01 100.31 100.31 100.20 100.29 2.1M
2023-02-28 100.26 100.31 100.25 100.30 2.2M
2023-02-27 100.30 100.34 100.30 100.31 2.4M
2023-02-24 100.31 100.37 100.31 100.35 2.0M
2023-02-23 100.36 100.43 100.31 100.36 2.1M
2023-02-22 100.41 100.41 100.33 100.40 2.0M
2023-02-21 100.50 100.50 100.31 100.42 3.1M
2023-02-20 100.56 100.56 100.47 100.49 2.1M
2023-02-17 100.45 100.56 100.45 100.51 2.0M
2023-02-16 100.40 100.53 100.40 100.53 2.1M
2023-02-15 100.45 100.49 100.45 100.49 2.0M
2023-02-14 100.43 100.51 100.43 100.47 1.8M
2023-02-13 100.45 100.52 100.45 100.51 2.0M
2023-02-10 100.43 100.45 100.41 100.45 2.0M
2023-02-09 100.38 100.40 100.38 100.39 2.4M
2023-02-08 100.38 100.40 100.30 100.38 2.0M
2023-02-07 100.40 100.40 100.38 100.39 2.2M
2023-02-06 100.30 100.40 100.30 100.40 2.6M
2023-02-03 100.33 100.37 100.33 100.37 3.0M
2023-02-02 100.23 100.33 100.23 100.33 3.0M
2023-02-01 100.28 100.39 100.28 100.32 2.5M
2023-01-31 100.17 100.37 100.17 100.37 3.1M
2023-01-30 100.10 100.18 100.10 100.18 2.7M
2023-01-20 100.22 100.23 100.15 100.19 2.3M
2023-01-19 100.11 100.20 100.11 100.18 2.2M
2023-01-18 100.25 100.25 100.15 100.20 3.9M
2023-01-17 100.17 100.30 100.17 100.20 2.1M
2023-01-16 100.28 100.35 100.26 100.26 2.3M
2023-01-13 100.27 100.31 100.27 100.31 4.2M
2023-01-12 100.22 100.28 100.22 100.28 3.8M
2023-01-11 100.32 100.32 100.15 100.27 3.2M
2023-01-10 100.41 100.50 100.41 100.41 3.1M
2023-01-09 100.47 100.47 100.42 100.46 3.5M
2023-01-06 100.52 100.52 100.47 100.52 2.7M
2023-01-05 100.55 100.60 100.50 100.52 1.0M
2023-01-04 100.47 100.61 100.47 100.55 1.5M
2023-01-03 100.42 100.47 100.40 100.47 1.1M