China Universal CSI Power Battery ETF (159796)

159796
🏛️ 중국 →
0.94
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 0.58 0.59 0.58 0.58 37.3M
2023-12-28 0.56 0.59 0.55 0.58 79.0M
2023-12-27 0.56 0.56 0.55 0.56 65.1M
2023-12-26 0.56 0.56 0.56 0.56 41.5M
2023-12-25 0.56 0.57 0.56 0.56 36.4M
2023-12-22 0.54 0.56 0.54 0.56 70.0M
2023-12-21 0.53 0.55 0.53 0.55 53.7M
2023-12-20 0.54 0.54 0.53 0.53 37.7M
2023-12-19 0.53 0.54 0.53 0.54 37.9M
2023-12-18 0.54 0.55 0.53 0.54 37.6M
2023-12-15 0.55 0.56 0.55 0.55 31.3M
2023-12-14 0.55 0.56 0.55 0.55 26.8M
2023-12-13 0.56 0.56 0.55 0.55 32.9M
2023-12-12 0.57 0.57 0.56 0.56 31.4M
2023-12-11 0.56 0.57 0.56 0.57 39.6M
2023-12-08 0.57 0.57 0.56 0.57 38.2M
2023-12-07 0.57 0.57 0.57 0.57 37.7M
2023-12-06 0.56 0.58 0.56 0.57 36.5M
2023-12-05 0.57 0.58 0.56 0.56 32.4M
2023-12-04 0.57 0.58 0.57 0.57 35.9M
2023-12-01 0.58 0.59 0.57 0.58 39.0M
2023-11-30 0.58 0.59 0.58 0.58 29.5M
2023-11-29 0.59 0.59 0.58 0.58 29.3M
2023-11-28 0.58 0.59 0.58 0.59 27.9M
2023-11-27 0.59 0.59 0.58 0.59 29.1M
2023-11-24 0.61 0.61 0.59 0.59 44.7M
2023-11-23 0.60 0.61 0.60 0.61 41.9M
2023-11-22 0.61 0.61 0.60 0.60 39.5M
2023-11-21 0.62 0.62 0.61 0.61 34.5M
2023-11-20 0.62 0.62 0.61 0.62 51.2M
2023-11-17 0.61 0.62 0.61 0.62 42.2M
2023-11-16 0.63 0.63 0.61 0.61 42.7M
2023-11-15 0.63 0.63 0.63 0.63 31.7M
2023-11-14 0.62 0.63 0.62 0.62 38.0M
2023-11-13 0.62 0.63 0.62 0.62 36.8M
2023-11-10 0.63 0.63 0.62 0.62 32.0M
2023-11-09 0.63 0.63 0.62 0.63 32.0M
2023-11-08 0.63 0.63 0.62 0.63 49.2M
2023-11-07 0.63 0.63 0.62 0.63 44.1M
2023-11-06 0.60 0.63 0.60 0.63 62.4M
2023-11-03 0.59 0.60 0.59 0.60 53.0M
2023-11-02 0.60 0.60 0.59 0.59 43.8M
2023-11-01 0.61 0.61 0.60 0.60 31.9M
2023-10-31 0.62 0.62 0.60 0.61 40.1M
2023-10-30 0.61 0.62 0.60 0.62 43.3M
2023-10-27 0.58 0.61 0.58 0.61 54.2M
2023-10-26 0.58 0.58 0.56 0.58 39.7M
2023-10-25 0.58 0.59 0.58 0.58 38.5M
2023-10-24 0.58 0.59 0.58 0.58 43.3M
2023-10-23 0.60 0.60 0.58 0.58 27.3M
2023-10-20 0.59 0.61 0.59 0.60 41.1M
2023-10-19 0.60 0.60 0.59 0.59 25.2M
2023-10-18 0.61 0.61 0.60 0.60 25.1M
2023-10-17 0.60 0.62 0.60 0.61 41.0M
2023-10-16 0.62 0.62 0.60 0.60 27.1M
2023-10-13 0.63 0.63 0.62 0.62 18.1M
2023-10-12 0.62 0.63 0.62 0.63 36.6M
2023-10-11 0.62 0.62 0.61 0.62 20.8M
2023-10-10 0.62 0.63 0.62 0.62 23.4M
2023-10-09 0.62 0.63 0.62 0.62 29.9M
2023-09-28 0.63 0.63 0.62 0.62 26.0M
2023-09-27 0.61 0.63 0.61 0.62 23.4M
2023-09-26 0.62 0.62 0.61 0.61 27.8M
2023-09-25 0.62 0.62 0.61 0.62 27.8M
2023-09-22 0.61 0.62 0.61 0.62 24.5M
2023-09-21 0.62 0.62 0.61 0.61 26.6M
2023-09-20 0.62 0.63 0.62 0.62 23.1M
2023-09-19 0.63 0.63 0.62 0.63 30.2M
2023-09-18 0.62 0.64 0.62 0.63 34.8M
2023-09-15 0.63 0.63 0.62 0.62 35.9M
2023-09-14 0.64 0.64 0.63 0.63 40.6M
2023-09-13 0.65 0.65 0.64 0.64 34.6M
2023-09-12 0.65 0.65 0.64 0.65 24.8M
2023-09-11 0.64 0.65 0.64 0.65 26.6M
2023-09-08 0.65 0.65 0.64 0.64 46.8M
2023-09-07 0.67 0.67 0.65 0.65 46.0M
2023-09-06 0.68 0.68 0.66 0.67 26.4M
2023-09-05 0.68 0.68 0.67 0.67 31.8M
2023-09-04 0.68 0.68 0.66 0.68 27.3M
2023-09-01 0.68 0.68 0.67 0.67 17.6M
2023-08-31 0.68 0.68 0.67 0.67 32.1M
2023-08-30 0.68 0.69 0.68 0.68 31.0M
2023-08-29 0.66 0.68 0.66 0.68 34.3M
2023-08-28 0.68 0.70 0.66 0.66 45.8M
2023-08-25 0.66 0.66 0.65 0.66 36.0M
2023-08-24 0.66 0.67 0.66 0.66 50.4M
2023-08-23 0.68 0.68 0.66 0.66 31.9M
2023-08-22 0.69 0.69 0.67 0.68 34.0M
2023-08-21 0.71 0.71 0.69 0.69 38.6M
2023-08-18 0.71 0.72 0.71 0.71 52.6M
2023-08-17 0.71 0.72 0.70 0.71 32.1M
2023-08-16 0.72 0.73 0.71 0.71 32.7M
2023-08-15 0.73 0.73 0.71 0.72 34.4M
2023-08-14 0.74 0.74 0.72 0.73 50.1M
2023-08-11 0.76 0.76 0.74 0.74 36.1M
2023-08-10 0.75 0.76 0.75 0.76 42.3M
2023-08-09 0.75 0.76 0.75 0.75 32.2M
2023-08-08 0.76 0.76 0.75 0.75 38.4M
2023-08-07 0.76 0.76 0.75 0.76 37.2M
2023-08-04 0.75 0.77 0.75 0.76 37.5M
2023-08-03 0.75 0.75 0.75 0.75 30.8M
2023-08-02 0.75 0.75 0.74 0.75 34.6M
2023-08-01 0.76 0.76 0.74 0.75 39.2M
2023-07-31 0.74 0.76 0.74 0.75 42.2M
2023-07-28 0.74 0.74 0.73 0.74 40.3M
2023-07-27 0.74 0.75 0.74 0.74 35.4M
2023-07-26 0.74 0.74 0.74 0.74 29.3M
2023-07-25 0.73 0.74 0.73 0.74 38.4M
2023-07-24 0.74 0.74 0.72 0.73 40.6M
2023-07-21 0.74 0.74 0.73 0.74 29.9M
2023-07-20 0.74 0.76 0.74 0.74 36.7M
2023-07-19 0.75 0.76 0.74 0.75 31.5M
2023-07-18 0.76 0.76 0.75 0.76 34.0M
2023-07-17 0.77 0.77 0.75 0.76 34.5M
2023-07-14 0.79 0.79 0.77 0.77 33.5M
2023-07-13 0.78 0.79 0.78 0.78 38.1M
2023-07-12 0.78 0.79 0.77 0.78 36.2M
2023-07-11 0.77 0.78 0.77 0.78 32.8M
2023-07-10 0.76 0.78 0.76 0.77 49.4M
2023-07-07 0.77 0.77 0.76 0.76 28.2M
2023-07-06 0.78 0.78 0.77 0.77 27.9M
2023-07-05 0.79 0.79 0.78 0.78 29.4M
2023-07-04 0.79 0.79 0.78 0.79 35.4M
2023-07-03 0.78 0.80 0.78 0.79 47.3M
2023-06-30 0.76 0.78 0.76 0.78 33.6M
2023-06-29 0.75 0.77 0.75 0.76 20.2M
2023-06-28 0.76 0.76 0.75 0.76 24.4M
2023-06-27 0.76 0.76 0.75 0.76 32.3M
2023-06-26 0.75 0.77 0.74 0.76 28.0M
2023-06-21 0.76 0.78 0.75 0.76 23.7M
2023-06-20 0.77 0.78 0.76 0.77 23.0M
2023-06-19 0.77 0.78 0.76 0.77 33.8M
2023-06-16 0.76 0.77 0.76 0.77 41.6M
2023-06-15 0.73 0.76 0.72 0.76 38.6M
2023-06-14 0.74 0.74 0.72 0.73 18.4M
2023-06-13 0.73 0.74 0.73 0.73 15.6M
2023-06-12 0.73 0.74 0.72 0.73 24.4M
2023-06-09 0.72 0.74 0.72 0.73 23.9M
2023-06-08 0.73 0.74 0.72 0.72 27.1M
2023-06-07 0.74 0.74 0.72 0.73 33.9M
2023-06-06 0.75 0.75 0.74 0.74 22.1M
2023-06-05 0.77 0.77 0.75 0.75 26.3M
2023-06-02 0.75 0.77 0.75 0.77 48.7M
2023-06-01 0.75 0.76 0.74 0.75 31.3M
2023-05-31 0.75 0.76 0.75 0.75 23.7M
2023-05-30 0.75 0.76 0.75 0.76 33.1M
2023-05-29 0.77 0.77 0.75 0.75 49.5M
2023-05-26 0.79 0.79 0.76 0.77 27.9M
2023-05-25 0.78 0.79 0.77 0.79 48.7M
2023-05-24 0.78 0.79 0.77 0.78 32.4M
2023-05-23 0.79 0.79 0.78 0.78 26.9M
2023-05-22 0.79 0.79 0.78 0.79 22.4M
2023-05-19 0.79 0.79 0.78 0.79 24.1M
2023-05-18 0.80 0.80 0.78 0.79 36.9M
2023-05-17 0.81 0.81 0.80 0.80 28.6M
2023-05-16 0.81 0.81 0.80 0.80 42.8M
2023-05-15 0.77 0.81 0.77 0.80 67.2M
2023-05-12 0.79 0.80 0.77 0.77 25.4M
2023-05-11 0.77 0.80 0.77 0.79 45.0M
2023-05-10 0.75 0.78 0.74 0.77 35.9M
2023-05-09 0.77 0.77 0.75 0.75 20.1M
2023-05-08 0.76 0.77 0.76 0.77 31.7M
2023-05-05 0.78 0.78 0.76 0.76 32.5M
2023-05-04 0.78 0.80 0.78 0.78 25.5M
2023-04-28 0.79 0.80 0.78 0.78 46.0M
2023-04-27 0.79 0.80 0.78 0.79 23.5M
2023-04-26 0.74 0.80 0.74 0.79 50.8M
2023-04-25 0.77 0.77 0.74 0.74 31.0M
2023-04-24 0.79 0.79 0.77 0.77 33.2M
2023-04-21 0.80 0.81 0.79 0.79 31.7M
2023-04-20 0.83 0.83 0.80 0.80 51.0M
2023-04-19 0.83 0.83 0.82 0.83 25.4M
2023-04-18 0.82 0.84 0.82 0.83 26.8M
2023-04-17 0.82 0.83 0.82 0.82 21.0M
2023-04-14 0.80 0.83 0.80 0.82 25.0M
2023-04-13 0.80 0.81 0.80 0.80 14.4M
2023-04-12 0.82 0.82 0.80 0.81 27.6M
2023-04-11 0.82 0.83 0.81 0.82 21.8M
2023-04-10 0.80 0.82 0.80 0.82 29.3M
2023-04-07 0.80 0.81 0.80 0.80 15.7M
2023-04-06 0.80 0.80 0.79 0.80 16.8M
2023-04-04 0.82 0.82 0.79 0.80 21.2M
2023-04-03 0.82 0.83 0.81 0.82 16.3M
2023-03-31 0.81 0.83 0.81 0.82 12.9M
2023-03-30 0.81 0.81 0.80 0.81 9.4M
2023-03-29 0.81 0.82 0.81 0.81 12.2M
2023-03-28 0.82 0.82 0.81 0.81 9.1M
2023-03-27 0.81 0.82 0.80 0.82 13.6M
2023-03-24 0.81 0.81 0.79 0.81 14.0M
2023-03-23 0.81 0.81 0.80 0.80 11.1M
2023-03-22 0.81 0.82 0.81 0.81 11.4M
2023-03-21 0.79 0.81 0.78 0.81 12.6M
2023-03-20 0.78 0.80 0.77 0.79 10.3M
2023-03-17 0.79 0.80 0.78 0.78 11.4M
2023-03-16 0.80 0.81 0.79 0.79 16.6M
2023-03-15 0.81 0.83 0.81 0.81 11.8M
2023-03-14 0.83 0.83 0.80 0.81 25.7M
2023-03-13 0.84 0.84 0.82 0.83 16.2M
2023-03-10 0.85 0.85 0.83 0.84 13.9M
2023-03-09 0.85 0.85 0.84 0.85 7.1M
2023-03-08 0.85 0.86 0.85 0.85 16.8M
2023-03-07 0.87 0.87 0.85 0.85 18.7M
2023-03-06 0.86 0.87 0.84 0.87 17.9M
2023-03-03 0.86 0.86 0.85 0.85 10.7M
2023-03-02 0.87 0.87 0.85 0.86 15.9M
2023-03-01 0.88 0.88 0.87 0.87 8.9M
2023-02-28 0.87 0.88 0.87 0.88 8.6M
2023-02-27 0.88 0.88 0.87 0.87 7.2M
2023-02-24 0.89 0.89 0.87 0.88 10.8M
2023-02-23 0.88 0.89 0.88 0.89 8.7M
2023-02-22 0.89 0.89 0.88 0.88 6.4M
2023-02-21 0.89 0.89 0.88 0.89 7.9M
2023-02-20 0.89 0.89 0.87 0.89 11.2M
2023-02-17 0.90 0.91 0.88 0.88 7.3M
2023-02-16 0.92 0.93 0.90 0.90 7.3M
2023-02-15 0.93 0.94 0.92 0.92 7.4M
2023-02-14 0.93 0.94 0.92 0.93 10.5M
2023-02-13 0.93 0.94 0.93 0.93 11.4M
2023-02-10 0.94 0.94 0.93 0.93 6.2M
2023-02-09 0.93 0.94 0.93 0.94 13.6M
2023-02-08 0.94 0.94 0.93 0.94 5.4M
2023-02-07 0.93 0.94 0.93 0.93 6.2M
2023-02-06 0.95 0.95 0.93 0.93 7.0M
2023-02-03 0.96 0.97 0.94 0.95 8.0M
2023-02-02 0.98 0.98 0.96 0.96 7.0M
2023-02-01 0.96 0.98 0.96 0.97 5.3M
2023-01-31 0.96 0.97 0.96 0.96 7.6M
2023-01-30 0.96 0.98 0.96 0.96 12.2M
2023-01-20 0.92 0.94 0.92 0.94 7.1M
2023-01-19 0.93 0.93 0.92 0.92 4.3M
2023-01-18 0.92 0.93 0.92 0.92 5.2M
2023-01-17 0.92 0.93 0.92 0.92 7.3M
2023-01-16 0.92 0.92 0.90 0.92 7.7M
2023-01-13 0.92 0.93 0.90 0.91 7.8M
2023-01-12 0.91 0.93 0.91 0.92 9.2M
2023-01-11 0.92 0.93 0.91 0.91 8.7M
2023-01-10 0.91 0.93 0.90 0.92 10.9M
2023-01-09 0.91 0.93 0.91 0.91 9.7M
2023-01-06 0.88 0.92 0.88 0.91 21.2M
2023-01-05 0.86 0.89 0.86 0.88 11.0M
2023-01-04 0.87 0.88 0.85 0.86 12.5M
2023-01-03 0.86 0.88 0.85 0.88 7.8M