DaCheng CSI Dividend Low Vltlty 100 ETF (560520)

560520
🏛️ 중국 →
1.11
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:45 1.10 1.10 1.10 1.10 228.7K
09:50 1.10 1.10 1.10 1.10 5.1K
10:00 1.10 1.10 1.10 1.10 228.0K
10:15 1.10 1.10 1.10 1.10 13.5K
10:55 1.10 1.10 1.10 1.10 0.5K
11:15 1.10 1.10 1.10 1.10 1.0K
13:45 1.11 1.11 1.11 1.11 542.8K
14:05 1.11 1.11 1.11 1.11 99.9K
14:10 1.11 1.11 1.11 1.11 6.4K
14:15 1.11 1.11 1.11 1.11 2.0K
14:20 1.11 1.11 1.10 1.10 13.5K
14:40 1.10 1.10 1.10 1.10 60.0K
14:55 1.11 1.11 1.11 1.11 200.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.10 1.11 1.10 1.11 1.4M
2025-09-25 1.11 1.11 1.10 1.10 0.1M
2025-09-24 1.10 1.10 1.10 1.10 0.0M
2025-09-23 1.10 1.10 1.09 1.10 0.1M
2025-09-22 1.10 1.10 1.09 1.10 0.1M
2025-09-19 1.10 1.11 1.10 1.11 0.9M
2025-09-18 1.11 1.13 1.10 1.10 0.8M
2025-09-17 1.11 1.12 1.11 1.12 0.3M
2025-09-16 1.12 1.12 1.11 1.12 0.1M
2025-09-15 1.12 1.12 1.11 1.12 0.2M
2025-09-12 1.14 1.14 1.12 1.12 0.1M
2025-09-11 1.12 1.13 1.12 1.13 0.2M
2025-09-10 1.13 1.13 1.12 1.12 1.0M
2025-09-09 1.12 1.13 1.12 1.13 0.7M
2025-09-08 1.12 1.13 1.12 1.12 0.2M
2025-09-05 1.10 1.13 1.10 1.12 0.1M
2025-09-04 1.11 1.12 1.11 1.12 0.2M
2025-09-03 1.12 1.12 1.12 1.12 0.1M
2025-09-02 1.12 1.13 1.12 1.13 0.0M
2025-09-01 1.12 1.13 1.12 1.12 0.0M
2025-08-29 1.13 1.13 1.12 1.13 0.2M
2025-08-28 1.13 1.13 1.11 1.12 0.0M
2025-08-27 1.16 1.16 1.13 1.13 0.2M
2025-08-26 1.15 1.15 1.15 1.15 0.0M
2025-08-25 1.12 1.15 1.12 1.15 0.2M
2025-08-22 1.14 1.14 1.13 1.14 0.3M
2025-08-21 1.13 1.14 1.13 1.14 0.2M
2025-08-20 1.12 1.13 1.12 1.13 0.1M
2025-08-19 1.12 1.13 1.12 1.12 0.1M
2025-08-18 1.12 1.12 1.12 1.12 0.0M
2025-08-15 1.11 1.12 1.11 1.12 0.0M
2025-08-14 1.12 1.12 1.12 1.12 0.0M
2025-08-13 1.12 1.12 1.12 1.12 0.0M
2025-08-12 1.12 1.12 1.12 1.12 0.0M
2025-08-11 1.12 1.12 1.12 1.12 0.0M
2025-08-08 1.11 1.13 1.11 1.12 0.3M
2025-08-07 1.12 1.12 1.12 1.12 0.0M
2025-08-06 1.12 1.12 1.11 1.12 0.1M
2025-08-05 1.11 1.12 1.11 1.12 0.1M
2025-08-04 1.09 1.14 1.09 1.11 0.5M
2025-08-01 1.11 1.12 1.11 1.11 0.0M
2025-07-31 1.11 1.11 1.11 1.11 0.4M
2025-07-30 1.13 1.13 1.13 1.13 0.1M
2025-07-29 1.12 1.12 1.12 1.12 0.1M
2025-07-28 1.13 1.16 1.12 1.12 0.1M
2025-07-25 1.14 1.17 1.13 1.13 0.2M
2025-07-24 1.13 1.14 1.13 1.14 0.1M
2025-07-23 1.15 1.15 1.13 1.13 0.1M
2025-07-22 1.13 1.14 1.13 1.14 0.3M
2025-07-21 1.12 1.13 1.12 1.13 1.0M
2025-07-18 1.11 1.12 1.11 1.12 0.1M
2025-07-17 1.12 1.12 1.11 1.11 0.1M
2025-07-16 1.11 1.11 1.11 1.11 0.1M
2025-07-15 1.12 1.12 1.11 1.11 0.2M
2025-07-14 1.13 1.13 1.12 1.12 0.0M
2025-07-11 1.13 1.13 1.12 1.12 0.5M
2025-07-10 1.11 1.12 1.11 1.12 0.1M
2025-07-09 1.11 1.11 1.11 1.11 0.1M
2025-07-08 1.10 1.11 1.10 1.11 0.3M
2025-07-07 1.11 1.11 1.09 1.11 0.0M
2025-07-04 1.09 1.10 1.09 1.10 0.1M
2025-07-03 1.09 1.09 1.09 1.09 0.1M
2025-07-02 1.09 1.10 1.08 1.10 1.0M
2025-07-01 1.09 1.09 1.08 1.08 7.1M
2025-06-30 1.08 1.09 1.08 1.08 4.6M
2025-06-27 1.09 1.10 1.08 1.08 2.2M
2025-06-26 1.09 1.09 1.09 1.09 0.3M
2025-06-25 1.08 1.09 1.08 1.09 0.2M
2025-06-24 1.07 1.08 1.07 1.08 0.2M
2025-06-23 1.07 1.08 1.07 1.08 0.1M
2025-06-20 1.07 1.07 1.07 1.07 0.2M
2025-06-19 1.07 1.07 1.07 1.07 0.2M
2025-06-18 1.07 1.08 1.07 1.08 0.1M
2025-06-17 1.08 1.08 1.08 1.08 0.1M
2025-06-16 1.08 1.08 1.07 1.08 0.1M
2025-06-13 1.08 1.09 1.08 1.08 0.2M
2025-06-12 1.09 1.09 1.08 1.08 0.0M
2025-06-11 1.08 1.09 1.08 1.09 0.1M
2025-06-10 1.08 1.09 1.08 1.08 0.3M
2025-06-09 1.08 1.08 1.08 1.08 0.1M
2025-06-06 1.08 1.08 1.07 1.08 0.3M
2025-06-05 1.09 1.09 1.08 1.08 0.3M
2025-06-04 1.08 1.08 1.08 1.08 0.1M
2025-06-03 1.08 1.08 1.07 1.08 0.0M
2025-05-30 1.07 1.08 1.07 1.08 0.2M
2025-05-29 1.08 1.08 1.07 1.07 0.1M
2025-05-28 1.07 1.08 1.07 1.08 0.1M
2025-05-27 1.07 1.07 1.07 1.07 0.3M
2025-05-26 1.07 1.08 1.06 1.07 0.3M
2025-05-23 1.09 1.09 1.08 1.08 0.2M
2025-05-22 1.08 1.09 1.08 1.09 1.2M
2025-05-21 1.08 1.09 1.08 1.09 1.0M
2025-05-20 1.08 1.08 1.08 1.08 0.9M
2025-05-19 1.08 1.09 1.08 1.08 1.1M
2025-05-16 1.08 1.12 1.07 1.12 0.3M
2025-05-15 1.09 1.09 1.07 1.08 0.1M
2025-05-14 1.08 1.10 1.08 1.09 0.2M
2025-05-13 1.07 1.08 1.07 1.08 0.1M
2025-05-12 1.06 1.07 1.06 1.07 0.1M
2025-05-09 1.07 1.07 1.06 1.07 0.2M
2025-05-08 1.06 1.06 1.06 1.06 0.1M
2025-05-07 1.06 1.06 1.05 1.06 0.4M
2025-05-06 1.04 1.05 1.04 1.05 0.3M
2025-04-30 1.05 1.06 1.05 1.05 0.2M
2025-04-29 1.06 1.06 1.06 1.06 0.6M
2025-04-28 1.20 1.20 1.05 1.07 1.4M
2025-04-25 1.07 1.09 1.03 1.09 0.7M
2025-04-24 1.06 1.11 1.06 1.07 1.1M
2025-04-23 1.08 1.08 1.05 1.05 0.5M
2025-04-22 1.06 1.06 1.05 1.06 0.2M
2025-04-21 1.06 1.06 1.05 1.05 0.1M
2025-04-18 1.05 1.06 1.05 1.05 0.4M
2025-04-17 1.05 1.07 1.05 1.06 0.0M
2025-04-16 1.05 1.06 1.05 1.06 0.0M
2025-04-15 1.05 1.05 1.05 1.05 0.2M
2025-04-14 1.04 1.04 1.04 1.04 0.0M
2025-04-11 1.04 1.04 1.04 1.04 0.2M
2025-04-10 1.04 1.05 1.03 1.04 0.1M
2025-04-09 1.02 1.04 1.02 1.04 0.0M
2025-04-08 1.00 1.05 1.00 1.04 0.1M
2025-04-07 1.03 1.03 0.99 1.00 0.1M
2025-04-03 1.07 1.07 1.07 1.07 0.1M
2025-04-02 1.07 1.07 1.07 1.07 0.0M
2025-04-01 1.06 1.07 1.06 1.07 0.1M
2025-03-31 1.07 1.07 1.04 1.06 0.1M
2025-03-28 1.07 1.07 1.06 1.06 0.0M
2025-03-27 1.07 1.07 1.07 1.07 0.0M
2025-03-26 1.07 1.07 1.06 1.07 0.5M
2025-03-25 1.06 1.07 1.06 1.07 1.1M
2025-03-24 1.06 1.06 1.06 1.06 0.0M
2025-03-21 1.06 1.06 1.06 1.06 0.0M
2025-03-20 1.06 1.06 1.06 1.06 0.1M
2025-03-19 1.06 1.06 1.06 1.06 0.2M
2025-03-18 1.07 1.07 1.06 1.06 0.0M
2025-03-17 1.06 1.06 1.06 1.06 0.1M
2025-03-14 1.06 1.06 1.05 1.06 0.2M
2025-03-13 1.05 1.05 1.04 1.05 0.0M
2025-03-12 1.05 1.05 1.05 1.05 0.0M
2025-03-11 1.05 1.05 1.05 1.05 0.0M
2025-03-10 1.04 1.04 1.04 1.04 0.1M
2025-03-07 1.05 1.05 1.05 1.05 0.4M
2025-03-06 1.04 1.05 1.04 1.05 0.2M
2025-03-05 1.04 1.05 1.04 1.05 0.6M
2025-03-04 1.04 1.04 1.04 1.04 0.5M
2025-03-03 1.05 1.05 1.04 1.04 0.3M
2025-02-28 1.07 1.07 1.04 1.04 0.5M
2025-02-27 1.05 1.05 1.04 1.05 4.0M
2025-02-26 1.04 1.04 1.03 1.04 0.6M
2025-02-25 1.04 1.04 1.03 1.04 0.0M
2025-02-24 1.04 1.05 1.04 1.04 0.2M
2025-02-21 1.04 1.04 1.04 1.04 0.0M
2025-02-20 1.04 1.05 1.04 1.05 0.1M
2025-02-19 1.05 1.05 1.05 1.05 0.1M
2025-02-18 1.05 1.06 1.05 1.05 0.4M
2025-02-17 1.05 1.05 1.04 1.05 0.0M
2025-02-14 1.05 1.05 1.05 1.05 0.3M
2025-02-13 1.05 1.05 1.05 1.05 0.2M
2025-02-12 1.05 1.05 1.04 1.05 0.1M
2025-02-11 1.05 1.05 1.05 1.05 0.1M
2025-02-10 1.05 1.05 1.04 1.05 0.1M
2025-02-07 1.04 1.05 1.04 1.04 0.2M
2025-02-06 1.04 1.04 1.03 1.04 0.1M
2025-02-05 1.06 1.06 1.04 1.04 0.1M
2025-01-27 1.05 1.06 1.05 1.06 0.1M
2025-01-24 1.04 1.05 1.04 1.04 0.0M
2025-01-23 1.04 1.04 1.04 1.04 0.1M
2025-01-22 1.03 1.03 1.03 1.03 0.0M
2025-01-21 1.05 1.05 1.04 1.04 0.1M
2025-01-20 1.07 1.07 1.04 1.04 0.0M
2025-01-17 1.07 1.07 1.04 1.05 0.0M
2025-01-16 1.06 1.06 1.04 1.05 0.0M
2025-01-15 1.04 1.04 1.04 1.04 0.0M
2025-01-14 1.03 1.04 1.03 1.04 0.1M
2025-01-13 1.03 1.03 1.02 1.02 0.1M
2025-01-10 1.05 1.05 1.04 1.04 0.1M
2025-01-09 1.05 1.05 1.05 1.05 0.7M
2025-01-08 1.06 1.06 1.05 1.06 0.4M
2025-01-07 1.06 1.06 1.05 1.06 0.2M
2025-01-06 1.06 1.06 1.05 1.06 0.1M
2025-01-03 1.07 1.07 1.06 1.06 0.6M
2025-01-02 1.09 1.10 1.06 1.06 0.4M