Fullgoal CSI AllSh Construct Mtrls ETF (516750)

516750
🏛️ 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 0.85 0.87 0.85 0.86 26.7M
2022-12-29 0.88 0.88 0.86 0.86 32.1M
2022-12-28 0.88 0.88 0.87 0.87 32.5M
2022-12-27 0.88 0.89 0.87 0.88 27.2M
2022-12-26 0.88 0.88 0.87 0.87 33.2M
2022-12-23 0.88 0.89 0.87 0.88 28.2M
2022-12-22 0.88 0.91 0.88 0.88 35.4M
2022-12-21 0.87 0.89 0.87 0.89 33.0M
2022-12-20 0.89 0.89 0.87 0.88 28.2M
2022-12-19 0.92 0.93 0.89 0.89 29.3M
2022-12-16 0.89 0.92 0.89 0.91 28.8M
2022-12-15 0.91 0.91 0.89 0.89 26.1M
2022-12-14 0.92 0.92 0.91 0.91 25.5M
2022-12-13 0.90 0.92 0.90 0.92 26.7M
2022-12-12 0.92 0.92 0.91 0.91 32.1M
2022-12-09 0.90 0.93 0.90 0.93 44.5M
2022-12-08 0.90 0.91 0.89 0.90 27.9M
2022-12-07 0.91 0.91 0.89 0.90 25.3M
2022-12-06 0.92 0.93 0.91 0.91 27.5M
2022-12-05 0.90 0.92 0.89 0.92 38.9M
2022-12-02 0.89 0.89 0.88 0.89 27.3M
2022-12-01 0.89 0.91 0.89 0.89 31.7M
2022-11-30 0.91 0.91 0.89 0.89 35.1M
2022-11-29 0.89 0.91 0.88 0.91 35.7M
2022-11-28 0.87 0.87 0.85 0.86 32.5M
2022-11-25 0.86 0.88 0.86 0.88 33.5M
2022-11-24 0.86 0.88 0.85 0.86 44.5M
2022-11-23 0.85 0.86 0.85 0.85 30.0M
2022-11-22 0.88 0.88 0.85 0.85 33.9M
2022-11-21 0.86 0.86 0.84 0.85 28.8M
2022-11-18 0.87 0.87 0.86 0.86 31.1M
2022-11-17 0.87 0.87 0.86 0.87 37.9M
2022-11-16 0.88 0.88 0.86 0.87 28.5M
2022-11-15 0.87 0.88 0.85 0.88 41.9M
2022-11-14 0.87 0.89 0.86 0.86 42.5M
2022-11-11 0.83 0.85 0.82 0.85 33.9M
2022-11-10 0.81 0.81 0.80 0.81 43.4M
2022-11-09 0.81 0.82 0.81 0.81 44.5M
2022-11-08 0.81 0.81 0.80 0.81 36.7M
2022-11-07 0.80 0.81 0.80 0.81 33.5M
2022-11-04 0.78 0.80 0.78 0.80 33.6M
2022-11-03 0.78 0.79 0.78 0.78 30.1M
2022-11-02 0.78 0.79 0.77 0.79 29.3M
2022-11-01 0.74 0.78 0.74 0.78 40.7M
2022-10-31 0.76 0.76 0.74 0.75 41.5M
2022-10-28 0.80 0.80 0.76 0.77 39.9M
2022-10-27 0.80 0.81 0.79 0.80 38.4M
2022-10-26 0.79 0.80 0.79 0.80 33.7M
2022-10-25 0.78 0.80 0.78 0.79 36.1M
2022-10-24 0.81 0.81 0.78 0.78 44.3M
2022-10-21 0.81 0.82 0.81 0.81 40.3M
2022-10-20 0.82 0.82 0.81 0.81 38.7M
2022-10-19 0.84 0.84 0.83 0.83 34.7M
2022-10-18 0.84 0.85 0.84 0.84 30.4M
2022-10-17 0.85 0.85 0.83 0.84 31.2M
2022-10-14 0.83 0.85 0.83 0.85 31.6M
2022-10-13 0.83 0.83 0.82 0.82 37.4M
2022-10-12 0.82 0.83 0.80 0.83 34.4M
2022-10-11 0.83 0.83 0.81 0.82 30.9M
2022-10-10 0.84 0.85 0.83 0.83 39.5M
2022-09-30 0.84 0.85 0.83 0.84 35.4M
2022-09-29 0.85 0.86 0.83 0.84 32.1M
2022-09-28 0.86 0.86 0.84 0.85 33.0M
2022-09-27 0.86 0.86 0.85 0.86 26.8M
2022-09-26 0.85 0.87 0.85 0.85 34.7M
2022-09-23 0.86 0.87 0.85 0.86 29.5M
2022-09-22 0.87 0.88 0.87 0.87 30.9M
2022-09-21 0.89 0.89 0.87 0.88 31.4M
2022-09-20 0.89 0.90 0.88 0.89 27.6M
2022-09-19 0.92 0.92 0.89 0.89 42.7M
2022-09-16 0.95 0.95 0.91 0.91 37.5M
2022-09-15 0.94 0.96 0.93 0.95 34.6M
2022-09-14 0.94 0.95 0.90 0.94 32.2M
2022-09-13 0.94 0.95 0.93 0.94 34.2M
2022-09-09 0.91 0.94 0.91 0.94 41.4M
2022-09-08 0.91 0.92 0.91 0.91 31.1M
2022-09-07 0.92 0.92 0.91 0.91 32.6M
2022-09-06 0.91 0.92 0.91 0.92 31.5M
2022-09-05 0.91 0.91 0.90 0.91 32.1M