E Fund CSI AllSh Construct Materials ETF (159787)

159787
🏛️ 중국 →
0.69
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
2022-12-30 0.87 0.87 0.86 0.87 4.0M
2022-12-29 0.87 0.87 0.86 0.86 6.3M
2022-12-28 0.87 0.87 0.87 0.87 5.7M
2022-12-27 0.87 0.88 0.87 0.88 5.7M
2022-12-26 0.88 0.88 0.87 0.87 4.9M
2022-12-23 0.88 0.89 0.87 0.87 6.1M
2022-12-22 0.89 0.90 0.88 0.88 6.2M
2022-12-21 0.88 0.89 0.88 0.88 5.5M
2022-12-20 0.89 0.89 0.87 0.88 6.7M
2022-12-19 0.90 0.92 0.89 0.89 8.2M
2022-12-16 0.89 0.92 0.89 0.91 8.6M
2022-12-15 0.90 0.90 0.89 0.89 4.8M
2022-12-14 0.91 0.91 0.90 0.91 5.6M
2022-12-13 0.91 0.92 0.90 0.91 6.9M
2022-12-12 0.93 0.93 0.91 0.91 9.1M
2022-12-09 0.90 0.93 0.90 0.92 7.2M
2022-12-08 0.90 0.90 0.89 0.90 5.9M
2022-12-07 0.91 0.91 0.89 0.89 5.7M
2022-12-06 0.91 0.91 0.90 0.91 4.9M
2022-12-05 0.91 0.91 0.89 0.91 7.0M
2022-12-02 0.89 0.89 0.88 0.89 4.3M
2022-12-01 0.89 0.90 0.89 0.89 6.0M
2022-11-30 0.90 0.91 0.88 0.88 11.3M
2022-11-29 0.89 0.91 0.88 0.90 7.1M
2022-11-28 0.87 0.87 0.85 0.86 8.8M
2022-11-25 0.85 0.88 0.85 0.87 8.9M
2022-11-24 0.86 0.86 0.85 0.85 4.8M
2022-11-23 0.85 0.86 0.85 0.85 8.5M
2022-11-22 0.85 0.86 0.85 0.85 6.9M
2022-11-21 0.85 0.85 0.84 0.85 7.2M
2022-11-18 0.86 0.87 0.86 0.86 7.4M
2022-11-17 0.86 0.87 0.86 0.86 9.2M
2022-11-16 0.87 0.87 0.86 0.86 8.7M
2022-11-15 0.86 0.88 0.85 0.87 7.4M
2022-11-14 0.88 0.89 0.86 0.86 11.1M
2022-11-11 0.81 0.85 0.81 0.85 6.1M
2022-11-10 0.80 0.81 0.80 0.80 4.7M
2022-11-09 0.81 0.82 0.81 0.81 9.2M
2022-11-08 0.80 0.81 0.80 0.81 6.3M
2022-11-07 0.81 0.81 0.80 0.80 7.2M
2022-11-04 0.79 0.80 0.78 0.80 8.5M
2022-11-03 0.78 0.78 0.78 0.78 8.4M
2022-11-02 0.78 0.79 0.78 0.79 6.4M
2022-11-01 0.75 0.78 0.75 0.78 9.0M
2022-10-31 0.76 0.76 0.75 0.75 5.5M
2022-10-28 0.79 0.79 0.76 0.76 9.2M
2022-10-27 0.80 0.80 0.79 0.80 6.5M
2022-10-26 0.80 0.80 0.79 0.80 4.9M
2022-10-25 0.79 0.80 0.78 0.79 4.0M
2022-10-24 0.80 0.81 0.78 0.78 4.4M
2022-10-21 0.81 0.82 0.80 0.81 4.0M
2022-10-20 0.82 0.82 0.81 0.81 3.9M
2022-10-19 0.83 0.83 0.82 0.82 2.0M
2022-10-18 0.84 0.84 0.84 0.84 2.5M
2022-10-17 0.84 0.84 0.83 0.84 3.9M
2022-10-14 0.83 0.85 0.83 0.84 5.1M
2022-10-13 0.82 0.83 0.82 0.82 4.4M
2022-10-12 0.81 0.83 0.80 0.83 5.4M
2022-10-11 0.83 0.83 0.81 0.82 4.7M
2022-10-10 0.84 0.85 0.82 0.83 5.9M
2022-09-30 0.84 0.84 0.83 0.84 3.8M
2022-09-29 0.85 0.85 0.83 0.84 5.3M
2022-09-28 0.86 0.86 0.84 0.84 4.7M
2022-09-27 0.86 0.86 0.85 0.86 4.4M
2022-09-26 0.86 0.86 0.85 0.85 4.7M
2022-09-23 0.86 0.87 0.85 0.85 4.3M
2022-09-22 0.87 0.87 0.86 0.86 3.7M
2022-09-21 0.87 0.88 0.86 0.87 4.9M
2022-09-20 0.89 0.89 0.88 0.88 3.4M
2022-09-19 0.89 0.89 0.88 0.89 4.9M
2022-09-16 0.95 0.95 0.90 0.90 4.4M
2022-09-15 0.94 0.95 0.93 0.94 4.3M
2022-09-14 0.94 0.94 0.93 0.94 3.6M
2022-09-13 0.93 0.95 0.93 0.94 4.4M
2022-09-09 0.90 0.94 0.90 0.94 6.6M
2022-09-08 0.91 0.91 0.90 0.90 3.0M
2022-09-07 0.91 0.91 0.90 0.90 3.8M
2022-09-06 0.91 0.91 0.90 0.91 2.7M
2022-09-05 0.91 0.91 0.90 0.91 3.4M
2022-09-02 0.91 0.91 0.90 0.91 3.6M
2022-09-01 0.92 0.92 0.91 0.91 4.2M
2022-08-31 0.91 0.92 0.90 0.91 3.5M
2022-08-30 0.91 0.91 0.90 0.91 1.1M
2022-08-29 0.91 0.92 0.88 0.91 1.0M
2022-08-26 0.92 0.92 0.91 0.91 2.7M
2022-08-25 0.91 0.92 0.91 0.92 3.3M
2022-08-24 0.93 0.93 0.91 0.91 1.2M
2022-08-23 0.95 0.95 0.93 0.93 1.9M
2022-08-22 0.95 0.95 0.94 0.95 1.3M
2022-08-19 0.95 0.96 0.95 0.95 3.3M
2022-08-18 0.96 0.96 0.95 0.95 1.7M
2022-08-17 0.96 0.97 0.96 0.96 3.8M
2022-08-16 0.95 0.97 0.95 0.96 2.5M
2022-08-15 0.96 0.96 0.95 0.95 2.2M
2022-08-12 0.95 0.96 0.94 0.96 1.8M
2022-08-11 0.94 0.95 0.94 0.95 2.5M
2022-08-10 0.94 0.94 0.93 0.93 1.5M
2022-08-09 0.94 0.94 0.94 0.94 0.6M
2022-08-08 0.94 0.94 0.93 0.94 0.7M
2022-08-05 0.92 0.93 0.92 0.93 2.6M
2022-08-04 0.92 0.92 0.91 0.92 3.2M
2022-08-03 0.93 0.93 0.91 0.91 2.9M
2022-08-02 0.94 0.94 0.92 0.93 2.1M
2022-08-01 0.96 0.96 0.95 0.95 1.9M
2022-07-29 0.97 0.97 0.96 0.96 1.5M
2022-07-28 0.96 0.97 0.96 0.97 0.8M
2022-07-27 0.96 0.96 0.95 0.96 2.8M
2022-07-26 0.95 0.96 0.94 0.96 1.5M
2022-07-25 0.96 0.96 0.95 0.95 3.3M
2022-07-22 0.97 0.97 0.94 0.95 2.0M
2022-07-21 0.97 0.97 0.96 0.96 0.6M
2022-07-20 0.98 0.98 0.88 0.98 1.7M
2022-07-19 0.98 0.98 0.97 0.97 1.5M
2022-07-18 0.96 0.99 0.96 0.98 1.2M
2022-07-15 0.99 1.00 0.96 0.97 9.3M
2022-07-14 1.01 1.01 0.99 1.00 0.5M
2022-07-13 1.01 1.03 1.01 1.02 2.1M
2022-07-12 1.01 1.01 1.00 1.01 2.1M
2022-07-11 1.01 1.01 1.00 1.00 3.8M
2022-07-08 1.03 1.03 1.02 1.02 0.7M
2022-07-07 1.02 1.03 1.02 1.02 1.6M
2022-07-06 1.04 1.04 1.02 1.03 4.6M
2022-07-05 1.07 1.07 1.03 1.04 6.4M
2022-07-04 1.06 1.07 1.06 1.07 2.5M
2022-07-01 1.07 1.08 1.07 1.07 2.8M
2022-06-30 1.03 1.07 1.03 1.07 5.6M
2022-06-29 1.04 1.06 1.04 1.04 2.0M
2022-06-28 1.03 1.05 1.03 1.04 1.3M
2022-06-27 1.03 1.05 1.03 1.04 4.3M
2022-06-24 1.01 1.03 1.01 1.03 3.3M
2022-06-23 1.01 1.01 1.00 1.01 3.4M
2022-06-22 1.02 1.02 1.00 1.00 7.1M
2022-06-21 1.01 1.03 1.01 1.02 4.7M
2022-06-20 1.00 1.03 0.99 1.02 3.9M
2022-06-17 0.98 0.99 0.98 0.99 1.0M
2022-06-16 1.00 1.00 0.99 0.99 2.1M
2022-06-15 0.98 1.01 0.98 1.00 5.9M
2022-06-14 0.96 0.97 0.96 0.97 0.7M
2022-06-13 0.97 0.97 0.96 0.97 0.4M
2022-06-10 0.97 0.98 0.97 0.98 0.6M
2022-06-09 0.98 0.98 0.97 0.97 1.5M
2022-06-08 0.99 0.99 0.97 0.98 0.6M
2022-06-07 0.98 0.99 0.97 0.98 0.9M
2022-06-06 0.98 0.98 0.96 0.98 3.2M
2022-06-02 0.98 0.99 0.98 0.99 1.2M
2022-06-01 0.97 1.00 0.97 0.99 9.9M
2022-05-31 0.97 0.98 0.97 0.98 1.8M
2022-05-30 0.98 0.98 0.97 0.98 2.4M
2022-05-27 0.98 0.98 0.97 0.98 4.3M
2022-05-26 0.98 0.99 0.98 0.98 0.5M
2022-05-25 0.97 0.97 0.96 0.97 1.7M
2022-05-24 1.00 1.00 0.96 0.96 1.7M
2022-05-23 1.00 1.00 0.99 1.00 1.1M
2022-05-20 0.97 1.00 0.94 1.00 8.4M
2022-05-19 0.96 0.98 0.96 0.98 2.5M
2022-05-18 0.98 0.98 0.97 0.97 2.2M
2022-05-17 0.97 0.98 0.96 0.98 4.7M
2022-05-16 0.97 0.99 0.97 0.98 0.6M
2022-05-13 0.97 0.97 0.96 0.97 1.0M
2022-05-12 0.96 0.97 0.95 0.96 1.7M
2022-05-11 0.96 0.98 0.96 0.97 3.0M
2022-05-10 0.96 0.97 0.94 0.97 7.1M
2022-05-09 0.96 0.97 0.95 0.96 1.4M
2022-05-06 0.98 0.98 0.92 0.95 3.6M
2022-05-05 0.97 0.99 0.97 0.98 3.1M
2022-04-29 0.95 0.97 0.94 0.96 7.6M
2022-04-28 0.98 0.98 0.92 0.95 4.8M
2022-04-27 0.92 0.96 0.92 0.96 5.6M
2022-04-26 0.92 0.94 0.91 0.92 5.5M
2022-04-25 0.94 0.95 0.91 0.91 9.4M
2022-04-22 0.93 0.96 0.93 0.95 4.5M
2022-04-21 0.97 0.97 0.93 0.94 6.9M
2022-04-20 1.00 1.00 0.97 0.97 4.7M
2022-04-19 1.01 1.02 1.00 1.00 2.7M
2022-04-18 1.01 1.02 1.00 1.01 8.7M
2022-04-15 1.03 1.03 1.02 1.02 3.0M
2022-04-14 1.00 1.05 1.00 1.03 5.1M
2022-04-13 1.03 1.03 1.01 1.02 2.8M
2022-04-12 1.05 1.05 1.03 1.04 7.0M
2022-04-11 1.08 1.08 1.05 1.05 7.8M
2022-04-08 1.06 1.08 1.05 1.08 10.6M
2022-04-07 1.07 1.10 1.05 1.06 9.3M
2022-04-06 1.04 1.07 1.04 1.07 19.2M
2022-04-01 1.04 1.04 1.02 1.04 10.5M
2022-03-31 1.02 1.04 1.02 1.04 16.3M
2022-03-30 0.98 1.02 0.98 1.02 36.5M
2022-03-29 0.98 0.98 0.97 0.97 1.7M
2022-03-28 0.97 0.99 0.96 0.98 2.8M
2022-03-25 0.98 0.99 0.98 0.98 6.6M
2022-03-24 1.00 1.00 0.98 0.98 3.3M
2022-03-23 1.00 1.00 0.99 1.00 9.6M
2022-03-22 1.00 1.01 0.98 1.00 17.2M
2022-03-21 1.01 1.01 0.99 1.00 23.6M
2022-03-18 0.98 1.01 0.98 1.00 49.8M
2022-03-17 0.96 1.00 0.96 0.98 34.4M
2022-03-16 0.92 0.95 0.90 0.95 17.1M
2022-03-15 0.97 0.98 0.92 0.92 80.0M