Dacheng CSI SEEE Carbon Neutral Index Exchange Trade Fund (159642)

159642
🏛️ 중국 →
0.96
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
2024-12-31 0.77 0.77 0.76 0.76 0.4M
2024-12-30 0.78 0.78 0.77 0.77 0.9M
2024-12-27 0.78 0.78 0.75 0.77 0.4M
2024-12-26 0.79 0.79 0.77 0.77 0.4M
2024-12-25 0.78 0.79 0.77 0.78 0.1M
2024-12-24 0.77 0.78 0.77 0.78 0.4M
2024-12-23 0.77 0.77 0.77 0.77 0.2M
2024-12-20 0.77 0.77 0.77 0.77 0.4M
2024-12-19 0.77 0.78 0.77 0.78 0.3M
2024-12-18 0.79 0.79 0.78 0.78 0.3M
2024-12-17 0.78 0.78 0.78 0.78 0.6M
2024-12-16 0.77 0.78 0.77 0.78 0.5M
2024-12-13 0.80 0.80 0.78 0.78 0.8M
2024-12-12 0.79 0.80 0.79 0.80 0.8M
2024-12-11 0.79 0.79 0.79 0.79 0.8M
2024-12-10 0.80 0.81 0.79 0.79 1.3M
2024-12-09 0.79 0.79 0.79 0.79 0.5M
2024-12-06 0.78 0.79 0.78 0.79 0.8M
2024-12-05 0.78 0.78 0.78 0.78 0.2M
2024-12-04 0.79 0.79 0.78 0.78 0.5M
2024-12-03 0.79 0.79 0.79 0.79 0.5M
2024-12-02 0.78 0.79 0.78 0.79 0.3M
2024-11-29 0.78 0.79 0.77 0.78 0.9M
2024-11-28 0.78 0.78 0.77 0.77 0.2M
2024-11-27 0.77 0.78 0.76 0.78 0.2M
2024-11-26 0.78 0.78 0.77 0.77 0.2M
2024-11-25 0.78 0.79 0.77 0.78 0.3M
2024-11-22 0.80 0.80 0.78 0.78 0.3M
2024-11-21 0.80 0.80 0.80 0.80 0.5M
2024-11-20 0.80 0.80 0.80 0.80 0.2M
2024-11-19 0.79 0.80 0.78 0.80 0.3M
2024-11-18 0.80 0.80 0.79 0.79 0.4M
2024-11-15 0.81 0.82 0.79 0.79 1.0M
2024-11-14 0.83 0.83 0.81 0.81 1.0M
2024-11-13 0.83 0.83 0.82 0.83 0.6M
2024-11-12 0.83 0.84 0.82 0.82 2.1M
2024-11-11 0.81 0.83 0.81 0.83 2.2M
2024-11-08 0.83 0.84 0.82 0.82 1.0M
2024-11-07 0.80 0.82 0.80 0.82 0.9M
2024-11-06 0.82 0.83 0.81 0.81 2.1M
2024-11-05 0.80 0.82 0.79 0.82 2.1M
2024-11-04 0.79 0.80 0.79 0.80 0.7M
2024-11-01 0.79 0.80 0.79 0.79 3.3M
2024-10-31 0.79 0.80 0.79 0.79 2.4M
2024-10-30 0.79 0.80 0.78 0.79 0.4M
2024-10-29 0.80 0.81 0.79 0.79 0.7M
2024-10-28 0.80 0.81 0.79 0.80 0.7M
2024-10-25 0.79 0.81 0.79 0.80 0.9M
2024-10-24 0.79 0.80 0.78 0.78 0.7M
2024-10-23 0.78 0.81 0.78 0.80 1.2M
2024-10-22 0.78 0.79 0.78 0.79 2.1M
2024-10-21 0.77 0.79 0.77 0.78 0.9M
2024-10-18 0.75 0.79 0.75 0.77 1.9M
2024-10-17 0.75 0.76 0.74 0.74 0.6M
2024-10-16 0.77 0.77 0.75 0.75 0.7M
2024-10-15 0.78 0.78 0.77 0.77 0.6M
2024-10-14 0.77 0.79 0.77 0.79 1.5M
2024-10-11 0.83 0.84 0.76 0.77 1.4M
2024-10-10 0.80 0.82 0.79 0.80 0.6M
2024-10-09 0.83 0.86 0.78 0.78 1.9M
2024-10-08 0.89 0.89 0.82 0.87 4.9M
2024-09-30 0.75 0.82 0.75 0.81 5.6M
2024-09-27 0.72 0.75 0.72 0.75 1.4M
2024-09-26 0.69 0.71 0.69 0.71 2.4M
2024-09-25 0.69 0.71 0.69 0.69 2.3M
2024-09-24 0.66 0.69 0.65 0.69 2.2M
2024-09-23 0.67 0.68 0.66 0.66 1.2M
2024-09-20 0.64 0.66 0.64 0.66 1.1M
2024-09-19 0.65 0.66 0.65 0.66 1.6M
2024-09-18 0.65 0.65 0.64 0.65 1.1M
2024-09-13 0.65 0.65 0.65 0.65 2.3M
2024-09-12 0.66 0.66 0.65 0.65 0.8M
2024-09-11 0.65 0.66 0.65 0.65 1.0M
2024-09-10 0.66 0.66 0.65 0.65 0.8M
2024-09-09 0.66 0.66 0.65 0.65 1.2M
2024-09-06 0.66 0.67 0.66 0.66 0.1M
2024-09-05 0.67 0.67 0.66 0.67 0.3M
2024-09-04 0.66 0.67 0.66 0.67 1.4M
2024-09-03 0.67 0.67 0.67 0.67 2.9M
2024-09-02 0.67 0.67 0.67 0.67 1.8M
2024-08-30 0.67 0.68 0.67 0.68 1.6M
2024-08-29 0.66 0.67 0.66 0.67 1.3M
2024-08-28 0.67 0.67 0.66 0.67 1.7M
2024-08-27 0.67 0.67 0.67 0.67 0.6M
2024-08-26 0.67 0.67 0.67 0.67 1.3M
2024-08-23 0.67 0.67 0.67 0.67 3.4M
2024-08-22 0.67 0.67 0.67 0.67 0.1M
2024-08-21 0.67 0.67 0.66 0.67 0.7M
2024-08-20 0.67 0.68 0.67 0.67 0.4M
2024-08-19 0.68 0.68 0.67 0.67 0.5M
2024-08-16 0.68 0.68 0.67 0.67 2.1M
2024-08-15 0.67 0.68 0.67 0.68 0.6M
2024-08-14 0.67 0.67 0.67 0.67 1.5M
2024-08-13 0.67 0.67 0.67 0.67 1.2M
2024-08-12 0.68 0.68 0.67 0.67 0.9M
2024-08-09 0.68 0.68 0.68 0.68 1.6M
2024-08-08 0.68 0.68 0.68 0.68 0.3M
2024-08-07 0.68 0.68 0.68 0.68 0.5M
2024-08-06 0.68 0.69 0.67 0.68 2.2M
2024-08-05 0.68 0.69 0.68 0.68 1.3M
2024-08-02 0.69 0.69 0.69 0.69 1.8M
2024-08-01 0.72 0.72 0.70 0.70 2.1M
2024-07-31 0.67 0.70 0.67 0.70 0.6M
2024-07-30 0.69 0.69 0.69 0.69 1.0M
2024-07-29 0.70 0.70 0.69 0.70 0.5M
2024-07-26 0.70 0.71 0.70 0.70 0.4M
2024-07-25 0.70 0.70 0.69 0.70 3.1M
2024-07-24 0.70 0.70 0.70 0.70 2.0M
2024-07-23 0.73 0.73 0.70 0.70 0.4M
2024-07-22 0.75 0.75 0.71 0.72 0.7M
2024-07-19 0.72 0.72 0.71 0.72 1.0M
2024-07-18 0.71 0.72 0.71 0.72 0.6M
2024-07-17 0.72 0.72 0.71 0.72 0.4M
2024-07-16 0.71 0.72 0.71 0.72 2.0M
2024-07-15 0.71 0.71 0.71 0.71 1.8M
2024-07-12 0.71 0.72 0.71 0.71 0.7M
2024-07-11 0.70 0.71 0.70 0.71 3.6M
2024-07-10 0.70 0.71 0.70 0.70 1.0M
2024-07-09 0.70 0.71 0.69 0.70 0.7M
2024-07-08 0.70 0.70 0.70 0.70 1.8M
2024-07-05 0.70 0.70 0.70 0.70 0.5M
2024-07-04 0.71 0.71 0.70 0.70 0.5M
2024-07-03 0.71 0.71 0.70 0.71 0.7M
2024-07-02 0.71 0.71 0.70 0.70 0.4M
2024-07-01 0.71 0.71 0.70 0.71 0.5M
2024-06-28 0.70 0.71 0.70 0.70 1.2M
2024-06-27 0.71 0.71 0.70 0.70 0.7M
2024-06-26 0.71 0.71 0.70 0.71 0.8M
2024-06-25 0.71 0.71 0.71 0.71 0.6M
2024-06-24 0.71 0.72 0.71 0.71 1.7M
2024-06-21 0.72 0.72 0.71 0.72 2.9M
2024-06-20 0.72 0.72 0.72 0.72 0.5M
2024-06-19 0.73 0.73 0.70 0.72 0.7M
2024-06-18 0.73 0.73 0.72 0.73 2.0M
2024-06-17 0.73 0.73 0.72 0.73 3.8M
2024-06-14 0.75 0.75 0.72 0.73 0.6M
2024-06-13 0.73 0.74 0.73 0.73 0.4M
2024-06-12 0.73 0.73 0.73 0.73 3.1M
2024-06-11 0.73 0.73 0.73 0.73 1.1M
2024-06-07 0.73 0.74 0.73 0.74 0.8M
2024-06-06 0.75 0.75 0.74 0.74 0.9M
2024-06-05 0.75 0.75 0.75 0.75 2.3M
2024-06-04 0.74 0.75 0.74 0.75 0.8M
2024-06-03 0.74 0.74 0.74 0.74 2.3M
2024-05-31 0.74 0.75 0.74 0.74 0.8M
2024-05-30 0.75 0.75 0.74 0.74 0.7M
2024-05-29 0.75 0.75 0.74 0.75 1.8M
2024-05-28 0.74 0.74 0.74 0.74 0.9M
2024-05-27 0.74 0.74 0.74 0.74 1.2M
2024-05-24 0.74 0.74 0.74 0.74 2.8M
2024-05-23 0.75 0.75 0.74 0.74 2.4M
2024-05-22 0.74 0.76 0.74 0.75 12.3M
2024-05-21 0.75 0.75 0.74 0.74 0.8M
2024-05-20 0.74 0.76 0.74 0.75 0.5M
2024-05-17 0.74 0.76 0.74 0.75 2.0M
2024-05-16 0.73 0.75 0.73 0.74 2.1M
2024-05-15 0.75 0.75 0.74 0.74 2.0M
2024-05-14 0.75 0.75 0.75 0.75 0.5M
2024-05-13 0.75 0.75 0.75 0.75 0.5M
2024-05-10 0.76 0.76 0.75 0.75 0.5M
2024-05-09 0.74 0.76 0.74 0.75 1.3M
2024-05-08 0.75 0.75 0.74 0.74 0.9M
2024-05-07 0.75 0.75 0.75 0.75 1.0M
2024-05-06 0.74 0.75 0.74 0.75 1.8M
2024-04-30 0.75 0.75 0.74 0.74 5.1M
2024-04-29 0.74 0.75 0.73 0.75 1.1M
2024-04-26 0.72 0.73 0.72 0.73 3.4M
2024-04-25 0.72 0.72 0.71 0.72 1.6M
2024-04-24 0.72 0.72 0.71 0.72 5.2M
2024-04-23 0.73 0.73 0.72 0.72 8.1M
2024-04-22 0.74 0.74 0.73 0.73 8.1M
2024-04-19 0.74 0.74 0.74 0.74 7.0M
2024-04-18 0.74 0.75 0.74 0.74 6.3M
2024-04-17 0.73 0.74 0.73 0.74 7.1M
2024-04-16 0.75 0.75 0.73 0.73 7.0M
2024-04-15 0.74 0.75 0.73 0.75 6.5M
2024-04-12 0.74 0.74 0.73 0.73 8.0M
2024-04-11 0.73 0.74 0.73 0.74 6.6M
2024-04-10 0.74 0.74 0.74 0.74 6.7M
2024-04-09 0.74 0.74 0.74 0.74 7.6M
2024-04-08 0.74 0.75 0.74 0.74 7.8M
2024-04-03 0.74 0.74 0.74 0.74 6.7M
2024-04-02 0.74 0.74 0.74 0.74 8.7M
2024-04-01 0.73 0.74 0.73 0.74 6.1M
2024-03-29 0.72 0.72 0.72 0.72 5.7M
2024-03-28 0.71 0.72 0.71 0.72 7.1M
2024-03-27 0.72 0.72 0.71 0.71 6.7M
2024-03-26 0.71 0.72 0.71 0.72 7.4M
2024-03-25 0.71 0.72 0.71 0.71 6.2M
2024-03-22 0.72 0.72 0.71 0.72 8.5M
2024-03-21 0.73 0.73 0.72 0.73 7.8M
2024-03-20 0.73 0.73 0.73 0.73 6.9M
2024-03-19 0.74 0.74 0.73 0.73 6.2M
2024-03-18 0.73 0.74 0.73 0.74 7.9M
2024-03-15 0.72 0.73 0.71 0.73 8.4M
2024-03-14 0.72 0.73 0.72 0.72 6.4M
2024-03-13 0.71 0.72 0.71 0.72 6.4M
2024-03-12 0.73 0.73 0.72 0.72 6.3M
2024-03-11 0.71 0.73 0.71 0.73 5.7M
2024-03-08 0.70 0.71 0.70 0.71 5.5M
2024-03-07 0.70 0.71 0.70 0.70 8.0M
2024-03-06 0.70 0.71 0.69 0.70 6.7M
2024-03-05 0.69 0.70 0.69 0.70 7.1M
2024-03-04 0.70 0.70 0.69 0.69 7.6M
2024-03-01 0.68 0.69 0.68 0.69 8.3M
2024-02-29 0.67 0.69 0.67 0.69 7.4M
2024-02-28 0.68 0.69 0.68 0.68 7.7M
2024-02-27 0.67 0.68 0.67 0.68 7.3M
2024-02-26 0.68 0.68 0.67 0.67 7.1M
2024-02-23 0.68 0.68 0.68 0.68 6.7M
2024-02-22 0.67 0.68 0.67 0.68 6.8M
2024-02-21 0.67 0.68 0.67 0.67 9.3M
2024-02-20 0.66 0.67 0.66 0.67 5.6M
2024-02-19 0.67 0.67 0.66 0.67 10.0M
2024-02-08 0.66 0.66 0.66 0.66 5.7M
2024-02-07 0.64 0.66 0.62 0.65 9.8M
2024-02-06 0.63 0.64 0.63 0.64 10.9M
2024-02-05 0.62 0.63 0.60 0.62 7.9M
2024-02-02 0.63 0.63 0.61 0.62 9.5M
2024-02-01 0.63 0.64 0.63 0.63 8.1M
2024-01-31 0.64 0.64 0.63 0.63 10.7M
2024-01-30 0.64 0.64 0.63 0.63 8.8M
2024-01-29 0.66 0.66 0.65 0.65 8.0M
2024-01-26 0.66 0.66 0.66 0.66 6.3M
2024-01-25 0.65 0.66 0.65 0.66 8.2M
2024-01-24 0.65 0.65 0.64 0.65 8.5M
2024-01-23 0.64 0.65 0.64 0.65 8.2M
2024-01-22 0.66 0.66 0.64 0.64 9.6M
2024-01-19 0.66 0.67 0.66 0.66 7.5M
2024-01-18 0.65 0.66 0.65 0.66 9.2M
2024-01-17 0.67 0.67 0.65 0.65 6.8M
2024-01-16 0.66 0.67 0.66 0.67 7.3M
2024-01-15 0.67 0.67 0.67 0.67 6.4M
2024-01-12 0.67 0.68 0.67 0.67 6.5M
2024-01-11 0.66 0.68 0.66 0.67 8.9M
2024-01-10 0.66 0.67 0.66 0.67 12.4M
2024-01-09 0.66 0.67 0.66 0.67 7.9M
2024-01-08 0.67 0.67 0.66 0.66 8.0M
2024-01-05 0.67 0.68 0.67 0.67 8.0M
2024-01-04 0.68 0.68 0.67 0.67 14.4M
2024-01-03 0.68 0.68 0.68 0.68 14.7M
2024-01-02 0.70 0.70 0.68 0.68 15.0M