Fullgoal CSI All Share Household Appliances Index ETF (561120)

561120
🏛️ 중국 →
1.36
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 0.88 0.88 0.87 0.88 23.9M
2022-12-29 0.88 0.88 0.87 0.87 31.0M
2022-12-28 0.89 0.89 0.88 0.88 34.9M
2022-12-27 0.88 0.89 0.88 0.89 32.1M
2022-12-26 0.88 0.88 0.88 0.88 35.3M
2022-12-23 0.88 0.89 0.87 0.88 36.8M
2022-12-22 0.89 0.90 0.88 0.89 30.5M
2022-12-21 0.88 0.89 0.88 0.88 37.1M
2022-12-20 0.89 0.89 0.88 0.88 38.5M
2022-12-19 0.91 0.91 0.89 0.90 33.7M
2022-12-16 0.91 0.91 0.90 0.91 33.5M
2022-12-15 0.92 0.93 0.91 0.91 33.0M
2022-12-14 0.91 0.92 0.91 0.92 38.6M
2022-12-13 0.92 0.92 0.91 0.91 26.4M
2022-12-12 0.93 0.94 0.92 0.92 36.5M
2022-12-09 0.91 0.93 0.91 0.93 34.9M
2022-12-08 0.91 0.91 0.90 0.91 37.5M
2022-12-07 0.90 0.91 0.90 0.91 32.0M
2022-12-06 0.90 0.91 0.89 0.90 38.9M
2022-12-05 0.89 0.90 0.89 0.90 39.4M
2022-12-02 0.89 0.89 0.88 0.89 46.4M
2022-12-01 0.88 0.89 0.88 0.89 38.3M
2022-11-30 0.88 0.89 0.87 0.88 34.6M
2022-11-29 0.87 0.88 0.87 0.88 38.6M
2022-11-28 0.86 0.86 0.85 0.86 43.3M
2022-11-25 0.87 0.87 0.86 0.87 42.0M
2022-11-24 0.87 0.88 0.86 0.87 36.1M
2022-11-23 0.86 0.87 0.86 0.87 37.0M
2022-11-22 0.87 0.88 0.86 0.86 35.5M
2022-11-21 0.88 0.88 0.86 0.87 33.9M
2022-11-18 0.88 0.89 0.88 0.88 35.3M
2022-11-17 0.89 0.89 0.87 0.88 34.6M
2022-11-16 0.90 0.90 0.88 0.89 32.5M
2022-11-15 0.88 0.89 0.87 0.89 41.1M
2022-11-14 0.88 0.90 0.87 0.88 37.9M
2022-11-11 0.87 0.88 0.86 0.87 41.8M
2022-11-10 0.84 0.85 0.84 0.84 30.2M
2022-11-09 0.85 0.86 0.85 0.85 38.1M
2022-11-08 0.86 0.86 0.84 0.85 37.2M
2022-11-07 0.86 0.86 0.85 0.85 39.8M
2022-11-04 0.83 0.86 0.83 0.85 37.1M
2022-11-03 0.83 0.83 0.82 0.83 32.9M
2022-11-02 0.81 0.84 0.81 0.83 37.3M
2022-11-01 0.80 0.81 0.79 0.81 37.8M
2022-10-31 0.80 0.80 0.78 0.78 36.4M
2022-10-28 0.81 0.83 0.80 0.80 35.8M
2022-10-27 0.83 0.84 0.82 0.82 34.0M
2022-10-26 0.82 0.84 0.82 0.83 34.7M
2022-10-25 0.81 0.83 0.81 0.82 35.4M
2022-10-24 0.84 0.85 0.82 0.82 36.6M
2022-10-21 0.84 0.85 0.84 0.84 26.6M
2022-10-20 0.85 0.86 0.84 0.84 37.9M
2022-10-19 0.89 0.89 0.86 0.86 37.1M
2022-10-18 0.89 0.89 0.88 0.89 38.7M
2022-10-17 0.89 0.89 0.88 0.88 37.5M
2022-10-14 0.88 0.89 0.87 0.89 38.3M
2022-10-13 0.88 0.88 0.87 0.87 35.8M
2022-10-12 0.87 0.88 0.85 0.88 46.0M
2022-10-11 0.87 0.87 0.86 0.87 44.9M
2022-10-10 0.88 0.89 0.87 0.87 39.5M
2022-09-30 0.90 0.90 0.89 0.89 36.0M
2022-09-29 0.92 0.92 0.90 0.90 35.5M
2022-09-28 0.92 0.92 0.91 0.91 41.1M
2022-09-27 0.92 0.92 0.91 0.92 43.8M
2022-09-26 0.89 0.92 0.89 0.91 44.5M
2022-09-23 0.91 0.92 0.89 0.90 35.1M
2022-09-22 0.93 0.93 0.91 0.91 40.2M
2022-09-21 0.94 0.94 0.93 0.93 38.5M
2022-09-20 0.94 0.95 0.94 0.94 35.1M
2022-09-19 0.94 0.94 0.93 0.94 34.7M
2022-09-16 0.96 0.96 0.94 0.94 29.8M
2022-09-15 0.98 0.98 0.95 0.96 40.5M
2022-09-14 0.97 0.98 0.97 0.98 37.1M
2022-09-13 0.97 0.99 0.97 0.98 35.8M
2022-09-09 0.96 0.98 0.95 0.97 38.6M
2022-09-08 0.96 0.97 0.95 0.95 35.4M
2022-09-07 0.96 0.97 0.96 0.97 36.6M
2022-09-06 0.95 0.96 0.94 0.96 33.6M
2022-09-05 0.95 0.95 0.94 0.95 34.8M