Fullgoal CSI Modern Logistics ETF (516910)

516910
🏛️ 중국 →
1.13
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
2021-12-31 1.14 1.15 1.14 1.15 10.6M
2021-12-30 1.15 1.15 1.14 1.14 11.1M
2021-12-29 1.13 1.16 1.13 1.15 15.1M
2021-12-28 1.15 1.15 1.14 1.14 14.0M
2021-12-27 1.14 1.15 1.14 1.15 13.0M
2021-12-24 1.15 1.15 1.13 1.15 14.1M
2021-12-23 1.15 1.15 1.14 1.15 13.3M
2021-12-22 1.15 1.16 1.15 1.15 13.1M
2021-12-21 1.13 1.15 1.13 1.14 14.6M
2021-12-20 1.14 1.15 1.13 1.14 14.8M
2021-12-17 1.14 1.14 1.14 1.14 16.5M
2021-12-16 1.13 1.14 1.13 1.14 13.5M
2021-12-15 1.13 1.14 1.13 1.13 13.6M
2021-12-14 1.14 1.14 1.13 1.13 12.3M
2021-12-13 1.15 1.15 1.14 1.14 16.3M
2021-12-10 1.13 1.14 1.13 1.14 15.1M
2021-12-09 1.12 1.14 1.12 1.14 14.0M
2021-12-08 1.11 1.12 1.10 1.12 14.5M
2021-12-07 1.11 1.11 1.09 1.11 13.5M
2021-12-06 1.11 1.11 1.10 1.11 12.9M
2021-12-03 1.11 1.12 1.11 1.11 11.5M
2021-12-02 1.11 1.11 1.11 1.11 11.4M
2021-12-01 1.11 1.12 1.11 1.11 12.5M
2021-11-30 1.11 1.11 1.10 1.11 16.6M
2021-11-29 1.09 1.10 1.08 1.10 13.7M
2021-11-26 1.10 1.11 1.10 1.10 13.4M
2021-11-25 1.13 1.13 1.11 1.11 13.1M
2021-11-24 1.12 1.13 1.11 1.12 17.5M
2021-11-23 1.13 1.13 1.11 1.12 18.9M
2021-11-22 1.13 1.13 1.11 1.13 21.7M
2021-11-19 1.09 1.13 1.09 1.13 28.5M
2021-11-18 1.07 1.09 1.07 1.09 19.4M
2021-11-17 1.06 1.07 1.06 1.07 18.1M
2021-11-16 1.05 1.07 1.05 1.06 20.6M
2021-11-15 1.06 1.06 1.05 1.06 18.8M
2021-11-12 1.05 1.06 1.04 1.06 23.8M
2021-11-11 1.03 1.05 1.03 1.05 18.8M
2021-11-10 1.04 1.04 1.02 1.04 19.4M
2021-11-09 1.04 1.04 1.04 1.04 15.0M
2021-11-08 1.03 1.04 1.03 1.04 14.5M
2021-11-05 1.05 1.05 1.03 1.03 16.6M
2021-11-04 1.05 1.05 1.04 1.05 16.1M
2021-11-03 1.04 1.05 1.04 1.05 16.7M
2021-11-02 1.05 1.05 1.03 1.04 15.8M
2021-11-01 1.04 1.05 1.04 1.05 18.3M
2021-10-29 1.04 1.04 1.02 1.04 20.3M
2021-10-28 1.04 1.04 1.03 1.03 17.4M
2021-10-27 1.05 1.05 1.03 1.04 15.8M
2021-10-26 1.06 1.06 1.05 1.05 18.5M
2021-10-25 1.05 1.06 1.04 1.06 20.8M
2021-10-22 1.08 1.08 1.05 1.05 21.4M
2021-10-21 1.06 1.08 1.06 1.08 18.7M
2021-10-20 1.07 1.07 1.06 1.06 18.0M
2021-10-19 1.05 1.06 1.05 1.06 17.7M
2021-10-18 1.03 1.05 1.03 1.05 15.5M
2021-10-15 1.05 1.05 1.04 1.04 16.6M
2021-10-14 1.04 1.05 1.04 1.04 16.8M
2021-10-13 1.05 1.05 1.03 1.04 19.3M
2021-10-12 1.07 1.08 1.03 1.05 17.0M
2021-10-11 1.08 1.09 1.07 1.07 15.4M
2021-10-08 1.06 1.08 1.06 1.08 18.7M
2021-09-30 1.05 1.06 1.03 1.06 19.9M
2021-09-29 1.06 1.08 1.05 1.05 18.4M
2021-09-28 1.07 1.09 1.07 1.08 19.5M
2021-09-27 1.10 1.12 1.08 1.09 16.8M
2021-09-24 1.15 1.15 1.11 1.12 16.4M
2021-09-23 1.13 1.15 1.13 1.14 13.6M
2021-09-22 1.09 1.12 1.08 1.12 13.1M
2021-09-17 1.08 1.11 1.07 1.10 15.6M
2021-09-16 1.12 1.12 1.09 1.09 12.3M
2021-09-15 1.11 1.12 1.11 1.11 10.8M
2021-09-14 1.13 1.13 1.11 1.11 11.7M
2021-09-13 1.12 1.13 1.11 1.13 11.1M
2021-09-10 1.13 1.14 1.12 1.12 13.6M
2021-09-09 1.11 1.13 1.11 1.13 20.9M
2021-09-08 1.11 1.11 1.10 1.11 8.3M
2021-09-07 1.11 1.11 1.09 1.11 11.0M
2021-09-06 1.08 1.10 1.08 1.10 11.4M
2021-09-03 1.08 1.09 1.08 1.09 10.3M
2021-09-02 1.06 1.09 1.05 1.08 18.9M
2021-09-01 1.05 1.06 1.04 1.06 2.5M
2021-08-31 1.05 1.05 1.04 1.05 5.2M
2021-08-30 1.04 1.06 1.04 1.05 6.1M
2021-08-27 1.05 1.05 1.04 1.04 6.9M
2021-08-26 1.05 1.06 1.05 1.05 10.1M
2021-08-25 1.05 1.05 1.04 1.05 9.5M
2021-08-24 1.03 1.05 1.03 1.05 12.1M
2021-08-23 1.02 1.04 1.02 1.03 8.9M
2021-08-20 1.01 1.02 1.00 1.02 7.2M
2021-08-19 1.00 1.01 1.00 1.01 6.1M
2021-08-18 1.00 1.01 0.99 1.01 6.1M
2021-08-17 1.01 1.02 1.00 1.00 7.0M
2021-08-16 1.01 1.02 1.01 1.01 5.9M
2021-08-13 1.01 1.01 1.00 1.01 7.6M
2021-08-12 1.00 1.01 1.00 1.01 4.1M
2021-08-11 1.00 1.00 0.99 1.00 1.4M
2021-08-10 0.99 1.00 0.99 1.00 2.8M
2021-08-09 0.97 0.99 0.97 0.99 1.0M
2021-08-06 0.98 0.98 0.97 0.97 0.5M
2021-08-05 0.98 0.98 0.97 0.98 1.5M
2021-08-04 0.98 0.98 0.98 0.98 4.0M
2021-08-03 0.98 0.98 0.98 0.98 4.1M
2021-08-02 0.96 0.99 0.96 0.98 1.5M
2021-07-30 0.97 0.97 0.96 0.97 2.1M
2021-07-29 0.95 0.97 0.95 0.97 1.0M
2021-07-28 0.97 0.97 0.94 0.94 1.7M
2021-07-27 0.99 0.99 0.96 0.96 1.4M
2021-07-26 1.00 1.00 0.98 0.99 8.3M
2021-07-23 1.01 1.01 1.00 1.00 9.3M
2021-07-22 1.02 1.02 1.01 1.01 9.4M
2021-07-21 1.01 1.02 1.01 1.01 3.4M
2021-07-20 1.01 1.01 1.00 1.01 1.7M
2021-07-19 1.02 1.02 1.01 1.01 4.0M
2021-07-16 1.02 1.02 1.02 1.02 9.2M
2021-07-15 1.03 1.03 1.01 1.02 7.4M
2021-07-14 1.04 1.04 1.03 1.03 3.0M
2021-07-13 1.05 1.05 1.02 1.03 3.0M
2021-07-12 1.02 1.04 1.02 1.03 4.3M
2021-07-09 1.01 1.02 1.00 1.02 3.7M
2021-07-08 1.02 1.02 1.01 1.01 5.1M
2021-07-07 1.00 1.02 1.00 1.02 6.4M
2021-07-06 1.00 1.02 1.00 1.01 5.1M
2021-07-05 0.99 1.00 0.99 1.00 2.6M
2021-07-02 0.99 1.00 0.99 0.99 2.5M
2021-07-01 1.00 1.01 0.99 1.00 3.0M
2021-06-30 1.00 1.01 1.00 1.00 4.3M
2021-06-29 1.01 1.01 1.00 1.00 3.0M
2021-06-28 1.02 1.02 1.01 1.01 2.2M
2021-06-25 1.04 1.04 1.02 1.02 5.0M
2021-06-24 1.03 1.04 1.03 1.04 10.8M
2021-06-23 1.02 1.03 1.02 1.03 10.2M
2021-06-22 1.03 1.03 1.02 1.02 12.7M
2021-06-21 1.01 1.03 1.01 1.03 33.6M
2021-06-18 0.99 1.01 0.99 1.01 13.2M
2021-06-17 0.98 0.98 0.98 0.98 2.4M
2021-06-16 1.00 1.00 0.97 0.98 4.4M
2021-06-15 1.01 1.01 0.99 1.00 20.7M
2021-06-11 1.00 1.02 1.00 1.01 138.8M