Fullgoal CSI A100 Index ETF (561180)

561180
🏛️ 중국 →
1.29
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 0.90 0.91 0.90 0.91 5.8M
2023-12-28 0.88 0.91 0.88 0.91 10.2M
2023-12-27 0.88 0.88 0.88 0.88 9.1M
2023-12-26 0.88 0.88 0.88 0.88 7.9M
2023-12-25 0.89 0.89 0.88 0.88 5.5M
2023-12-22 0.88 0.89 0.87 0.88 16.5M
2023-12-21 0.87 0.88 0.87 0.88 10.5M
2023-12-20 0.88 0.88 0.87 0.87 4.8M
2023-12-19 0.87 0.88 0.87 0.88 11.6M
2023-12-18 0.87 0.88 0.87 0.88 8.3M
2023-12-15 0.89 0.89 0.88 0.88 9.9M
2023-12-14 0.88 0.89 0.88 0.88 9.1M
2023-12-13 0.90 0.90 0.88 0.88 9.4M
2023-12-12 0.90 0.90 0.90 0.90 9.0M
2023-12-11 0.89 0.90 0.88 0.90 12.7M
2023-12-08 0.89 0.90 0.89 0.89 6.4M
2023-12-07 0.89 0.89 0.88 0.89 11.0M
2023-12-06 0.89 0.90 0.89 0.89 8.1M
2023-12-05 0.90 0.90 0.89 0.89 8.6M
2023-12-04 0.91 0.92 0.91 0.91 6.3M
2023-12-01 0.92 0.92 0.91 0.92 9.2M
2023-11-30 0.92 0.92 0.92 0.92 4.8M
2023-11-29 0.92 0.92 0.92 0.92 8.8M
2023-11-28 0.92 0.93 0.92 0.93 11.0M
2023-11-27 0.93 0.93 0.92 0.93 11.8M
2023-11-24 0.94 0.94 0.93 0.93 7.6M
2023-11-23 0.93 0.94 0.93 0.94 11.9M
2023-11-22 0.95 0.95 0.94 0.94 5.1M
2023-11-21 0.95 0.95 0.94 0.95 7.0M
2023-11-20 0.94 0.95 0.94 0.94 14.1M
2023-11-17 0.94 0.94 0.94 0.94 6.1M
2023-11-16 0.95 0.95 0.94 0.94 4.3M
2023-11-15 0.95 0.96 0.95 0.95 7.5M
2023-11-14 0.95 0.95 0.94 0.95 13.9M
2023-11-13 0.95 0.95 0.95 0.95 4.6M
2023-11-10 0.96 0.96 0.95 0.95 5.9M
2023-11-09 0.96 0.96 0.96 0.96 8.9M
2023-11-08 0.96 0.96 0.95 0.96 8.7M
2023-11-07 0.96 0.96 0.96 0.96 8.2M
2023-11-06 0.96 0.97 0.96 0.96 7.8M
2023-11-03 0.95 0.95 0.95 0.95 5.6M
2023-11-02 0.95 0.96 0.94 0.94 9.4M
2023-11-01 0.95 0.95 0.95 0.95 7.4M
2023-10-31 0.95 0.95 0.94 0.95 9.0M
2023-10-30 0.95 0.95 0.95 0.95 9.5M
2023-10-27 0.93 0.95 0.93 0.94 13.5M
2023-10-26 0.93 0.93 0.92 0.93 12.1M
2023-10-25 0.93 0.94 0.93 0.93 5.5M
2023-10-24 0.93 0.93 0.92 0.93 7.8M
2023-10-23 0.93 0.93 0.92 0.92 14.4M
2023-10-20 0.94 0.94 0.93 0.93 9.4M
2023-10-19 0.96 0.96 0.94 0.94 9.1M
2023-10-18 0.97 0.97 0.96 0.96 9.7M
2023-10-17 0.96 0.97 0.96 0.97 8.7M
2023-10-16 0.97 0.97 0.96 0.96 10.1M
2023-10-13 0.99 0.99 0.97 0.98 10.1M
2023-10-12 0.98 0.99 0.98 0.99 6.3M
2023-10-11 0.97 0.98 0.97 0.98 7.3M
2023-10-10 0.98 0.98 0.97 0.97 7.7M
2023-10-09 0.98 0.98 0.97 0.98 12.5M
2023-09-28 0.98 0.98 0.98 0.98 4.4M
2023-09-27 0.99 0.99 0.98 0.99 7.8M
2023-09-26 0.99 0.99 0.98 0.98 7.5M
2023-09-25 1.00 1.00 0.99 0.99 7.2M
2023-09-22 0.98 1.00 0.98 1.00 8.0M
2023-09-21 0.99 0.99 0.98 0.98 8.2M
2023-09-20 0.99 0.99 0.99 0.99 2.8M
2023-09-19 0.99 0.99 0.99 0.99 9.2M
2023-09-18 0.99 1.00 0.99 0.99 10.4M
2023-09-15 0.99 1.00 0.99 0.99 10.2M
2023-09-14 1.00 1.00 0.99 0.99 7.8M
2023-09-13 1.00 1.00 0.99 1.00 5.8M
2023-09-12 1.00 1.00 1.00 1.00 3.5M
2023-09-11 1.00 1.01 1.00 1.00 7.6M
2023-09-08 1.01 1.01 0.99 1.00 4.9M
2023-09-07 1.02 1.02 1.00 1.01 10.8M
2023-09-06 1.02 1.02 1.02 1.02 8.7M
2023-09-05 1.03 1.03 1.02 1.02 5.7M
2023-09-04 1.02 1.03 1.02 1.03 9.4M
2023-09-01 1.02 1.02 1.01 1.01 4.0M
2023-08-31 1.01 1.01 1.01 1.01 9.4M
2023-08-30 1.01 1.02 1.01 1.01 12.7M
2023-08-29 1.00 1.02 1.00 1.01 14.5M
2023-08-28 1.02 1.03 1.00 1.00 17.9M
2023-08-25 0.99 0.99 0.98 0.99 13.6M
2023-08-24 0.99 0.99 0.98 0.99 13.8M
2023-08-23 1.00 1.00 0.98 0.98 10.1M
2023-08-22 1.00 1.00 0.98 1.00 14.4M
2023-08-21 1.00 1.00 0.99 0.99 17.0M
2023-08-18 1.02 1.02 1.00 1.00 9.4M
2023-08-17 1.01 1.02 1.00 1.01 9.9M
2023-08-16 1.02 1.02 1.01 1.01 8.2M
2023-08-15 1.02 1.02 1.01 1.02 15.8M
2023-08-14 1.03 1.03 1.01 1.02 14.6M
2023-08-11 1.05 1.05 1.03 1.03 12.1M
2023-08-10 1.05 1.05 1.04 1.05 22.9M
2023-08-09 1.05 1.05 1.05 1.05 12.2M
2023-08-08 1.05 1.06 1.05 1.05 11.1M
2023-08-07 1.06 1.06 1.05 1.05 9.8M
2023-08-04 1.06 1.07 1.06 1.06 12.9M
2023-08-03 1.05 1.06 1.05 1.06 17.7M
2023-08-02 1.06 1.06 1.05 1.05 10.4M
2023-08-01 1.06 1.07 1.05 1.06 9.6M
2023-07-31 1.07 1.08 1.06 1.06 28.1M
2023-07-28 1.03 1.06 1.03 1.06 14.7M
2023-07-27 1.04 1.04 1.03 1.04 10.8M
2023-07-26 1.04 1.04 1.04 1.04 9.9M
2023-07-25 1.01 1.04 1.01 1.04 8.8M
2023-07-24 1.02 1.02 1.01 1.01 12.7M
2023-07-21 1.02 1.02 1.01 1.02 7.9M
2023-07-20 1.02 1.03 1.01 1.02 6.0M
2023-07-19 1.02 1.02 1.02 1.02 19.2M
2023-07-18 1.02 1.03 1.02 1.02 4.9M
2023-07-17 1.03 1.03 1.02 1.02 13.0M
2023-07-14 1.03 1.03 1.03 1.03 7.6M
2023-07-13 1.02 1.03 1.02 1.03 13.9M
2023-07-12 1.02 1.02 1.01 1.02 7.8M
2023-07-11 1.02 1.02 1.01 1.02 13.3M
2023-07-10 1.01 1.02 1.01 1.02 20.6M
2023-07-07 1.01 1.01 1.01 1.01 16.6M
2023-07-06 1.02 1.02 1.01 1.01 17.6M
2023-07-05 1.02 1.03 1.02 1.02 36.7M
2023-07-04 1.03 1.03 1.02 1.03 24.0M
2023-07-03 1.02 1.03 1.01 1.03 242.8M
2023-06-30 1.01 1.02 1.01 1.02 24.5M
2023-06-29 1.02 1.02 1.01 1.01 79.2M
2023-06-28 1.02 1.02 1.01 1.02 235.6M
2023-06-27 1.01 1.02 1.01 1.02 49.7M
2023-06-26 1.01 1.02 1.01 1.01 36.5M
2023-06-21 1.03 1.03 1.02 1.02 12.3M
2023-06-20 1.03 1.04 1.03 1.03 5.8M
2023-06-19 1.04 1.04 1.03 1.03 6.8M
2023-06-16 1.03 1.04 1.03 1.04 8.1M
2023-06-15 1.01 1.03 1.01 1.03 13.7M
2023-06-14 1.01 1.02 1.01 1.01 8.0M
2023-06-13 1.00 1.01 1.00 1.01 7.1M
2023-06-12 1.00 1.01 1.00 1.01 12.1M
2023-06-09 1.00 1.00 1.00 1.00 11.0M
2023-06-08 0.99 1.00 0.99 1.00 10.9M
2023-06-07 1.00 1.00 0.99 0.99 16.2M
2023-06-06 1.01 1.01 1.00 1.00 15.1M
2023-06-05 1.01 1.01 1.00 1.01 11.0M
2023-06-02 1.00 1.01 1.00 1.01 14.3M
2023-06-01 0.99 1.00 0.99 0.99 10.2M
2023-05-31 1.00 1.00 0.99 0.99 16.4M
2023-05-30 1.00 1.00 0.99 1.00 15.7M
2023-05-29 1.01 1.01 1.00 1.00 15.2M
2023-05-26 1.01 1.01 1.00 1.00 15.3M
2023-05-25 1.01 1.01 1.00 1.01 16.3M
2023-05-24 1.02 1.02 1.01 1.01 16.8M
2023-05-23 1.04 1.04 1.02 1.02 12.3M
2023-05-22 1.03 1.04 1.03 1.04 12.8M
2023-05-19 1.03 1.04 1.02 1.03 12.6M
2023-05-18 1.04 1.04 1.03 1.03 11.9M
2023-05-17 1.04 1.04 1.03 1.04 13.1M
2023-05-16 1.05 1.05 1.04 1.04 10.9M
2023-05-15 1.03 1.05 1.03 1.05 14.8M
2023-05-12 1.04 1.05 1.03 1.03 16.8M
2023-05-11 1.05 1.05 1.04 1.04 12.9M
2023-05-10 1.05 1.05 1.04 1.04 14.8M
2023-05-09 1.06 1.06 1.05 1.05 16.3M
2023-05-08 1.05 1.06 1.05 1.06 12.9M
2023-05-05 1.06 1.06 1.04 1.05 11.2M
2023-05-04 1.06 1.06 1.05 1.05 7.9M
2023-04-28 1.05 1.06 1.05 1.06 10.8M
2023-04-27 1.04 1.05 1.04 1.05 10.1M
2023-04-26 1.03 1.04 1.03 1.04 15.6M
2023-04-25 1.05 1.05 1.03 1.04 19.5M
2023-04-24 1.06 1.06 1.04 1.05 17.6M
2023-04-21 1.08 1.08 1.06 1.06 15.7M
2023-04-20 1.08 1.08 1.08 1.08 8.9M
2023-04-19 1.09 1.09 1.08 1.09 8.3M
2023-04-18 1.09 1.10 1.09 1.09 11.3M
2023-04-17 1.08 1.09 1.08 1.09 18.1M
2023-04-14 1.08 1.08 1.08 1.08 10.3M
2023-04-13 1.07 1.08 1.07 1.07 12.6M
2023-04-12 1.08 1.08 1.08 1.08 11.4M
2023-04-11 1.08 1.09 1.08 1.08 15.1M
2023-04-10 1.08 1.08 1.08 1.08 11.0M
2023-04-07 1.07 1.09 1.07 1.08 22.8M
2023-04-06 1.07 1.07 1.07 1.07 7.8M
2023-04-04 1.07 1.07 1.07 1.07 11.2M
2023-04-03 1.07 1.08 1.07 1.07 19.4M
2023-03-31 1.07 1.07 1.06 1.07 9.4M
2023-03-30 1.05 1.06 1.05 1.06 27.7M
2023-03-29 1.05 1.06 1.05 1.05 21.0M
2023-03-28 1.06 1.06 1.05 1.05 11.9M
2023-03-27 1.06 1.06 1.05 1.06 18.3M
2023-03-24 1.06 1.06 1.06 1.06 13.3M
2023-03-23 1.05 1.06 1.05 1.06 25.2M
2023-03-22 1.05 1.06 1.05 1.05 20.1M
2023-03-21 1.04 1.05 1.04 1.05 25.3M
2023-03-20 1.05 1.05 1.04 1.04 29.1M
2023-03-17 1.05 1.06 1.04 1.04 33.0M
2023-03-16 1.05 1.05 1.04 1.04 31.6M
2023-03-15 1.05 1.06 1.05 1.05 23.1M
2023-03-14 1.06 1.06 1.04 1.05 21.9M
2023-03-13 1.05 1.06 1.05 1.06 21.3M
2023-03-10 1.06 1.06 1.05 1.05 36.3M
2023-03-09 1.06 1.06 1.05 1.06 29.1M
2023-03-08 1.06 1.06 1.06 1.06 24.4M
2023-03-07 1.08 1.09 1.06 1.07 73.5M
2023-03-06 1.09 1.09 1.08 1.08 35.2M
2023-03-03 1.09 1.09 1.08 1.09 18.7M
2023-03-02 1.09 1.09 1.09 1.09 26.9M
2023-03-01 1.07 1.09 1.07 1.09 31.3M
2023-02-28 1.07 1.08 1.06 1.08 31.4M
2023-02-27 1.07 1.07 1.07 1.07 30.0M
2023-02-24 1.08 1.08 1.07 1.07 26.1M
2023-02-23 1.09 1.09 1.08 1.08 25.4M
2023-02-22 1.09 1.09 1.08 1.09 29.9M
2023-02-21 1.10 1.10 1.09 1.10 32.2M
2023-02-20 1.07 1.10 1.07 1.10 36.5M
2023-02-17 1.08 1.09 1.07 1.07 41.0M
2023-02-16 1.09 1.11 1.08 1.09 34.3M
2023-02-15 1.10 1.10 1.09 1.09 12.9M
2023-02-14 1.10 1.10 1.09 1.10 22.5M
2023-02-13 1.08 1.10 1.08 1.10 29.4M
2023-02-10 1.09 1.09 1.08 1.09 27.4M
2023-02-09 1.07 1.09 1.07 1.09 23.0M
2023-02-08 1.09 1.09 1.08 1.08 86.6M
2023-02-07 1.08 1.09 1.05 1.09 23.5M
2023-02-06 1.09 1.09 1.08 1.08 34.8M
2023-02-03 1.11 1.11 1.09 1.10 27.2M
2023-02-02 1.12 1.12 1.11 1.11 20.5M
2023-02-01 1.10 1.12 1.10 1.12 36.7M
2023-01-31 1.11 1.12 1.10 1.10 31.8M
2023-01-30 1.11 1.13 1.11 1.11 48.5M
2023-01-20 1.10 1.11 1.10 1.11 37.1M
2023-01-19 1.09 1.10 1.09 1.10 39.3M
2023-01-18 1.09 1.09 1.09 1.09 47.2M
2023-01-17 1.09 1.10 1.09 1.09 135.6M
2023-01-16 1.07 1.10 1.07 1.09 34.2M
2023-01-13 1.07 1.07 1.06 1.07 28.2M
2023-01-12 1.06 1.07 1.06 1.06 26.3M
2023-01-11 1.06 1.07 1.06 1.06 27.8M
2023-01-10 1.05 1.06 1.05 1.06 31.6M
2023-01-09 1.05 1.06 1.05 1.06 40.4M
2023-01-06 1.04 1.05 1.04 1.05 43.5M
2023-01-05 1.03 1.05 1.03 1.04 45.7M
2023-01-04 1.02 1.03 1.02 1.02 39.4M
2023-01-03 1.01 1.03 1.01 1.02 30.0M