Fullgoal CSI Dividend Low Volatility ETF (159525)

159525
🏛️ 중국 →
1.07
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
2025-09-26 1.07 1.08 1.07 1.07 9.0M
2025-09-25 1.08 1.08 1.07 1.08 9.2M
2025-09-24 1.08 1.09 1.08 1.08 6.3M
2025-09-23 1.07 1.08 1.07 1.08 9.0M
2025-09-22 1.08 1.09 1.07 1.08 7.5M
2025-09-19 1.08 1.09 1.07 1.08 10.9M
2025-09-18 1.10 1.10 1.07 1.08 18.5M
2025-09-17 1.09 1.10 1.09 1.10 9.0M
2025-09-16 1.10 1.10 1.09 1.10 9.1M
2025-09-15 1.11 1.11 1.10 1.10 7.3M
2025-09-12 1.11 1.12 1.11 1.11 6.6M
2025-09-11 1.11 1.12 1.11 1.11 7.7M
2025-09-10 1.11 1.11 1.11 1.11 6.8M
2025-09-09 1.11 1.11 1.11 1.11 4.5M
2025-09-08 1.11 1.11 1.10 1.11 6.2M
2025-09-05 1.11 1.11 1.10 1.11 4.3M
2025-09-04 1.11 1.11 1.10 1.11 8.1M
2025-09-03 1.12 1.12 1.11 1.11 11.2M
2025-09-02 1.12 1.12 1.11 1.12 19.6M
2025-09-01 1.11 1.12 1.11 1.11 10.1M
2025-08-29 1.12 1.13 1.12 1.12 8.3M
2025-08-28 1.12 1.12 1.11 1.12 9.7M
2025-08-27 1.14 1.14 1.12 1.12 10.6M
2025-08-26 1.14 1.14 1.14 1.14 7.1M
2025-08-25 1.13 1.14 1.13 1.14 11.1M
2025-08-22 1.13 1.13 1.12 1.13 13.4M
2025-08-21 1.13 1.13 1.12 1.13 12.5M
2025-08-20 1.12 1.13 1.11 1.13 7.7M
2025-08-19 1.12 1.12 1.12 1.12 9.2M
2025-08-18 1.11 1.12 1.11 1.12 9.5M
2025-08-15 1.12 1.12 1.11 1.12 31.5M
2025-08-14 1.12 1.13 1.12 1.12 34.7M
2025-08-13 1.13 1.13 1.12 1.12 21.2M
2025-08-12 1.12 1.13 1.12 1.12 5.8M
2025-08-11 1.13 1.13 1.12 1.12 5.9M
2025-08-08 1.13 1.13 1.12 1.13 5.6M
2025-08-07 1.12 1.13 1.12 1.13 9.4M
2025-08-06 1.12 1.13 1.12 1.12 9.3M
2025-08-05 1.11 1.12 1.11 1.12 8.5M
2025-08-04 1.10 1.11 1.10 1.11 8.0M
2025-08-01 1.11 1.11 1.10 1.10 9.4M
2025-07-31 1.12 1.12 1.10 1.11 14.2M
2025-07-30 1.11 1.12 1.11 1.12 11.1M
2025-07-29 1.12 1.12 1.11 1.11 10.4M
2025-07-28 1.12 1.13 1.12 1.12 12.5M
2025-07-25 1.13 1.13 1.12 1.12 9.5M
2025-07-24 1.13 1.14 1.13 1.13 13.2M
2025-07-23 1.14 1.15 1.14 1.14 15.1M
2025-07-22 1.14 1.14 1.12 1.14 17.9M
2025-07-21 1.13 1.14 1.13 1.14 16.3M
2025-07-18 1.13 1.14 1.13 1.14 8.2M
2025-07-17 1.14 1.14 1.13 1.13 13.6M
2025-07-16 1.14 1.14 1.13 1.13 19.2M
2025-07-15 1.15 1.15 1.13 1.14 15.5M
2025-07-14 1.14 1.15 1.14 1.15 12.9M
2025-07-11 1.15 1.15 1.14 1.14 16.0M
2025-07-10 1.14 1.15 1.14 1.15 16.4M
2025-07-09 1.14 1.15 1.13 1.14 4.7M
2025-07-08 1.14 1.14 1.13 1.14 8.5M
2025-07-07 1.14 1.14 1.13 1.14 9.5M
2025-07-04 1.12 1.14 1.12 1.13 26.7M
2025-07-03 1.12 1.13 1.12 1.12 13.2M
2025-07-02 1.12 1.13 1.12 1.12 20.5M
2025-07-01 1.11 1.12 1.11 1.12 5.9M
2025-06-30 1.11 1.11 1.10 1.11 9.0M
2025-06-27 1.12 1.13 1.11 1.11 13.1M
2025-06-26 1.12 1.13 1.12 1.13 9.9M
2025-06-25 1.11 1.12 1.11 1.12 12.0M
2025-06-24 1.11 1.11 1.11 1.11 7.3M
2025-06-23 1.10 1.11 1.09 1.11 7.1M
2025-06-20 1.10 1.10 1.10 1.10 5.0M
2025-06-19 1.10 1.10 1.09 1.10 6.0M
2025-06-18 1.10 1.10 1.09 1.10 5.2M
2025-06-17 1.10 1.10 1.09 1.10 5.1M
2025-06-16 1.09 1.10 1.09 1.10 3.7M
2025-06-13 1.10 1.10 1.09 1.09 7.5M
2025-06-12 1.10 1.10 1.09 1.10 4.0M
2025-06-11 1.09 1.10 1.09 1.10 6.9M
2025-06-10 1.09 1.10 1.09 1.09 7.0M
2025-06-09 1.09 1.09 1.09 1.09 6.7M
2025-06-06 1.09 1.10 1.09 1.09 5.3M
2025-06-05 1.10 1.10 1.09 1.09 6.2M
2025-06-04 1.09 1.10 1.09 1.10 5.8M
2025-06-03 1.08 1.09 1.08 1.09 7.3M
2025-05-30 1.08 1.08 1.08 1.08 5.1M
2025-05-29 1.08 1.08 1.07 1.08 4.7M
2025-05-28 1.07 1.08 1.07 1.08 4.2M
2025-05-27 1.07 1.08 1.07 1.07 3.4M
2025-05-26 1.07 1.08 1.07 1.07 6.1M
2025-05-23 1.08 1.09 1.07 1.07 8.9M
2025-05-22 1.08 1.08 1.08 1.08 7.2M
2025-05-21 1.07 1.08 1.07 1.08 5.3M
2025-05-20 1.07 1.08 1.07 1.07 7.1M
2025-05-19 1.07 1.07 1.07 1.07 8.6M
2025-05-16 1.07 1.07 1.06 1.07 9.2M
2025-05-15 1.08 1.08 1.07 1.07 6.2M
2025-05-14 1.07 1.08 1.07 1.08 12.6M
2025-05-13 1.06 1.07 1.06 1.07 8.1M
2025-05-12 1.06 1.06 1.05 1.06 9.7M
2025-05-09 1.05 1.06 1.05 1.06 16.2M
2025-05-08 1.04 1.05 1.04 1.05 6.0M
2025-05-07 1.04 1.05 1.04 1.05 6.7M
2025-05-06 1.04 1.04 1.03 1.04 7.7M
2025-04-30 1.05 1.05 1.03 1.04 16.1M
2025-04-29 1.05 1.06 1.05 1.05 8.4M
2025-04-28 1.05 1.06 1.05 1.06 8.2M
2025-04-25 1.05 1.05 1.05 1.05 5.7M
2025-04-24 1.05 1.06 1.04 1.05 13.0M
2025-04-23 1.05 1.05 1.04 1.04 5.8M
2025-04-22 1.04 1.05 1.04 1.05 9.6M
2025-04-21 1.04 1.05 1.04 1.04 13.3M
2025-04-18 1.05 1.05 1.04 1.05 5.4M
2025-04-17 1.04 1.05 1.04 1.05 4.9M
2025-04-16 1.03 1.04 1.03 1.04 10.3M
2025-04-15 1.03 1.03 1.02 1.03 4.5M
2025-04-14 1.02 1.02 1.02 1.02 6.6M
2025-04-11 1.02 1.02 1.01 1.02 5.9M
2025-04-10 1.01 1.02 1.01 1.02 12.0M
2025-04-09 1.02 1.02 1.00 1.01 12.0M
2025-04-08 1.01 1.02 1.00 1.02 13.5M
2025-04-07 1.05 1.05 0.97 1.01 23.3M
2025-04-03 1.04 1.05 1.04 1.05 10.9M
2025-04-02 1.04 1.05 1.04 1.05 14.7M
2025-04-01 1.04 1.04 1.04 1.04 4.2M
2025-03-31 1.04 1.05 1.04 1.04 5.8M
2025-03-28 1.04 1.04 1.04 1.04 7.5M
2025-03-27 1.04 1.04 1.04 1.04 36.7M
2025-03-26 1.05 1.05 1.04 1.04 11.0M
2025-03-25 1.03 1.05 1.03 1.05 20.1M
2025-03-24 1.03 1.04 1.03 1.03 6.2M
2025-03-21 1.03 1.04 1.03 1.03 40.5M
2025-03-20 1.03 1.04 1.03 1.03 8.4M
2025-03-19 1.03 1.04 1.03 1.04 8.9M
2025-03-18 1.03 1.04 1.03 1.04 11.3M
2025-03-17 1.03 1.03 1.03 1.03 10.6M
2025-03-14 1.02 1.03 1.02 1.03 12.6M
2025-03-13 1.01 1.02 1.01 1.02 10.1M
2025-03-12 1.01 1.02 1.01 1.01 3.9M
2025-03-11 1.01 1.02 1.01 1.01 5.3M
2025-03-10 1.01 1.01 1.01 1.01 3.7M
2025-03-07 1.02 1.02 1.01 1.02 4.3M
2025-03-06 1.02 1.02 1.01 1.02 3.8M
2025-03-05 1.01 1.02 1.01 1.02 4.9M
2025-03-04 1.01 1.01 1.01 1.01 2.8M
2025-03-03 1.01 1.02 1.01 1.01 5.1M
2025-02-28 1.02 1.02 1.01 1.01 10.2M
2025-02-27 1.01 1.02 1.01 1.02 5.9M
2025-02-26 1.00 1.01 1.00 1.01 4.4M
2025-02-25 1.01 1.01 1.00 1.00 8.7M
2025-02-24 1.01 1.01 1.01 1.01 6.5M
2025-02-21 1.02 1.02 1.01 1.01 7.9M
2025-02-20 1.02 1.02 1.02 1.02 2.9M
2025-02-19 1.02 1.02 1.02 1.02 5.0M
2025-02-18 1.02 1.03 1.02 1.02 9.0M
2025-02-17 1.02 1.02 1.02 1.02 7.5M
2025-02-14 1.02 1.02 1.01 1.02 5.3M
2025-02-13 1.02 1.03 1.02 1.02 3.1M
2025-02-12 1.02 1.02 1.01 1.02 3.2M
2025-02-11 1.01 1.02 1.01 1.02 5.7M
2025-02-10 1.01 1.01 1.01 1.01 3.4M
2025-02-07 1.00 1.01 1.00 1.01 6.6M
2025-02-06 1.01 1.01 1.00 1.01 6.0M
2025-02-05 1.03 1.03 1.01 1.01 4.3M
2025-01-27 1.02 1.03 1.02 1.03 6.7M
2025-01-24 1.01 1.01 1.00 1.01 4.3M
2025-01-23 1.00 1.01 1.00 1.01 4.3M
2025-01-22 1.01 1.01 0.99 0.99 7.0M
2025-01-21 1.02 1.02 1.01 1.01 1.6M
2025-01-20 1.02 1.04 1.01 1.02 1.6M
2025-01-17 1.02 1.02 1.01 1.01 1.2M
2025-01-16 1.00 1.02 1.00 1.02 7.0M
2025-01-15 1.01 1.02 1.00 1.01 2.5M
2025-01-14 0.99 1.01 0.99 1.00 4.1M
2025-01-13 1.00 1.00 0.98 0.99 3.1M
2025-01-10 1.01 1.02 1.00 1.00 8.9M
2025-01-09 1.02 1.02 1.01 1.01 3.8M
2025-01-08 1.02 1.03 1.01 1.02 4.5M
2025-01-07 1.07 1.07 1.00 1.02 3.1M
2025-01-06 1.02 1.02 1.00 1.02 3.5M
2025-01-03 1.02 1.03 1.01 1.01 11.3M
2025-01-02 1.05 1.06 1.02 1.02 6.9M