E Fund CNI Infrmtn Tchnlgy Invtn Thm ETF (159540)

159540
🏛️ 중국 →
1.68
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 0.94 0.94 0.93 0.94 2.7M
2023-12-28 0.91 0.93 0.91 0.93 0.7M
2023-12-27 0.91 0.94 0.91 0.91 2.1M
2023-12-26 0.91 0.91 0.89 0.91 1.7M
2023-12-25 0.92 0.93 0.91 0.92 3.1M
2023-12-22 0.93 0.94 0.92 0.92 3.9M
2023-12-21 0.92 0.94 0.92 0.94 2.9M
2023-12-20 0.95 0.95 0.93 0.93 2.1M
2023-12-19 0.94 0.95 0.94 0.95 3.0M
2023-12-18 0.95 0.95 0.94 0.94 2.3M
2023-12-15 0.97 0.97 0.96 0.96 2.8M
2023-12-14 0.98 0.98 0.97 0.97 2.0M
2023-12-13 1.05 1.08 0.97 0.97 2.4M
2023-12-12 0.99 0.99 0.98 0.99 1.6M
2023-12-11 0.97 0.99 0.96 0.99 2.7M
2023-12-08 0.95 0.97 0.95 0.97 2.4M
2023-12-07 0.95 0.96 0.94 0.95 2.6M
2023-12-06 0.97 0.97 0.93 0.95 3.1M
2023-12-05 0.96 0.96 0.90 0.94 1.3M
2023-12-04 0.99 0.99 0.98 0.98 0.8M
2023-12-01 0.96 0.98 0.96 0.98 1.6M
2023-11-30 0.96 0.96 0.96 0.96 1.5M
2023-11-29 0.97 0.97 0.96 0.97 2.7M
2023-11-28 0.97 0.98 0.97 0.98 2.1M
2023-11-27 0.97 0.98 0.97 0.97 1.9M
2023-11-24 0.98 0.98 0.97 0.97 3.8M
2023-11-23 0.93 0.99 0.93 0.99 3.4M
2023-11-22 1.00 1.00 0.98 0.98 3.1M
2023-11-21 1.01 1.01 1.00 1.00 3.9M
2023-11-20 1.00 1.02 1.00 1.01 3.0M
2023-11-17 1.05 1.05 1.00 1.01 4.6M
2023-11-16 1.00 1.01 0.97 1.01 2.0M
2023-11-15 1.02 1.03 1.01 1.01 4.3M
2023-11-14 0.99 1.02 0.96 1.01 5.3M
2023-11-13 1.00 1.01 1.00 1.00 3.9M
2023-11-10 0.99 1.00 0.99 0.99 3.1M
2023-11-09 1.01 1.01 1.00 1.00 3.1M
2023-11-08 1.00 1.02 1.00 1.00 5.7M
2023-11-07 0.99 1.00 0.99 1.00 3.3M
2023-11-06 0.98 0.99 0.98 0.99 4.2M
2023-11-03 0.95 0.97 0.95 0.97 3.8M
2023-11-02 0.96 0.96 0.95 0.95 3.1M
2023-11-01 0.97 0.97 0.96 0.96 3.3M
2023-10-31 0.96 0.97 0.96 0.97 4.3M
2023-10-30 0.95 0.97 0.95 0.97 3.6M
2023-10-27 0.93 0.95 0.93 0.95 2.5M
2023-10-26 0.93 0.94 0.93 0.93 3.3M
2023-10-25 0.95 0.95 0.94 0.94 2.2M
2023-10-24 0.92 0.94 0.91 0.93 0.8M
2023-10-23 0.94 0.94 0.91 0.94 6.0M
2023-10-20 0.96 0.96 0.94 0.95 1.0M
2023-10-19 0.97 0.99 0.97 0.97 2.4M
2023-10-18 0.96 0.97 0.96 0.97 1.8M
2023-10-17 0.98 0.99 0.98 0.99 3.0M
2023-10-16 0.99 1.00 0.98 0.99 2.2M
2023-10-13 1.02 1.02 1.00 1.00 3.7M
2023-10-12 1.02 1.03 1.01 1.02 9.6M
2023-10-11 1.01 1.03 1.01 1.02 14.1M
2023-10-10 1.01 1.01 1.00 1.01 34.6M
2023-10-09 1.00 1.01 0.99 1.01 46.5M
2023-09-28 1.00 1.00 0.99 1.00 118.3M