Fullgoal CSI 300 ESG ETF (516830)

516830
🏛️ 중국 →
0.98
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 0.77 0.77 0.77 0.77 10.6M
2022-12-29 0.76 0.77 0.76 0.77 11.5M
2022-12-28 0.77 0.77 0.76 0.77 41.0M
2022-12-27 0.77 0.77 0.76 0.77 15.5M
2022-12-26 0.76 0.76 0.76 0.76 29.6M
2022-12-23 0.75 0.76 0.75 0.76 15.0M
2022-12-22 0.76 0.77 0.76 0.76 18.2M
2022-12-21 0.75 0.76 0.75 0.76 13.2M
2022-12-20 0.77 0.77 0.75 0.76 19.8M
2022-12-19 0.78 0.79 0.77 0.77 20.4M
2022-12-16 0.78 0.78 0.78 0.78 17.8M
2022-12-15 0.78 0.78 0.78 0.78 20.2M
2022-12-14 0.79 0.79 0.78 0.78 16.7M
2022-12-13 0.78 0.78 0.78 0.78 14.5M
2022-12-12 0.79 0.79 0.78 0.78 19.4M
2022-12-09 0.78 0.79 0.78 0.79 20.8M
2022-12-08 0.78 0.78 0.78 0.78 16.1M
2022-12-07 0.78 0.79 0.78 0.78 20.5M
2022-12-06 0.78 0.79 0.78 0.78 14.5M
2022-12-05 0.77 0.78 0.77 0.78 12.6M
2022-12-02 0.77 0.77 0.76 0.76 11.1M
2022-12-01 0.77 0.78 0.77 0.77 7.3M
2022-11-30 0.76 0.76 0.76 0.76 10.7M
2022-11-29 0.75 0.76 0.74 0.76 9.7M
2022-11-28 0.73 0.74 0.73 0.74 13.9M
2022-11-25 0.74 0.75 0.74 0.75 11.7M
2022-11-24 0.75 0.75 0.74 0.74 13.4M
2022-11-23 0.74 0.75 0.74 0.75 13.6M
2022-11-22 0.74 0.75 0.74 0.74 17.4M
2022-11-21 0.75 0.75 0.74 0.74 18.7M
2022-11-18 0.75 0.76 0.75 0.75 16.6M
2022-11-17 0.75 0.75 0.74 0.75 12.0M
2022-11-16 0.76 0.76 0.76 0.76 13.4M
2022-11-15 0.75 0.76 0.75 0.76 13.9M
2022-11-14 0.75 0.76 0.75 0.75 19.9M
2022-11-11 0.73 0.75 0.73 0.75 23.7M
2022-11-10 0.73 0.73 0.72 0.73 12.4M
2022-11-09 0.74 0.74 0.73 0.73 9.9M
2022-11-08 0.74 0.74 0.73 0.74 9.7M
2022-11-07 0.74 0.75 0.74 0.74 7.7M
2022-11-04 0.73 0.75 0.73 0.74 15.8M
2022-11-03 0.72 0.72 0.71 0.72 8.0M
2022-11-02 0.71 0.73 0.71 0.73 18.5M
2022-11-01 0.70 0.72 0.69 0.72 21.2M
2022-10-31 0.69 0.70 0.69 0.69 15.3M
2022-10-28 0.71 0.71 0.70 0.70 17.3M
2022-10-27 0.72 0.73 0.72 0.72 13.0M
2022-10-26 0.72 0.73 0.72 0.72 12.5M
2022-10-25 0.71 0.72 0.71 0.72 14.9M
2022-10-24 0.73 0.74 0.71 0.72 17.0M
2022-10-21 0.74 0.74 0.74 0.74 9.0M
2022-10-20 0.74 0.75 0.74 0.74 12.7M
2022-10-19 0.76 0.76 0.75 0.75 9.1M
2022-10-18 0.76 0.76 0.76 0.76 8.5M
2022-10-17 0.76 0.76 0.75 0.76 10.3M
2022-10-14 0.75 0.76 0.74 0.76 13.5M
2022-10-13 0.74 0.75 0.74 0.74 8.3M
2022-10-12 0.74 0.75 0.72 0.75 15.5M
2022-10-11 0.74 0.74 0.73 0.74 15.9M
2022-10-10 0.75 0.75 0.74 0.74 11.1M
2022-09-30 0.76 0.76 0.75 0.75 12.3M
2022-09-29 0.76 0.77 0.76 0.76 8.4M
2022-09-28 0.76 0.77 0.76 0.76 6.4M
2022-09-27 0.76 0.77 0.76 0.77 6.0M
2022-09-26 0.76 0.77 0.76 0.76 6.0M
2022-09-23 0.77 0.77 0.76 0.76 5.9M
2022-09-22 0.77 0.77 0.76 0.76 6.4M
2022-09-21 0.77 0.78 0.77 0.77 5.6M
2022-09-20 0.78 0.78 0.78 0.78 5.5M
2022-09-19 0.78 0.78 0.77 0.78 9.3M
2022-09-16 0.79 0.79 0.78 0.78 15.0M
2022-09-15 0.80 0.80 0.79 0.80 7.6M
2022-09-14 0.80 0.80 0.80 0.80 4.6M
2022-09-13 0.80 0.81 0.80 0.81 7.1M