Fullgoal CSI SEEE Carbon Neutral Index ETF (561190)

561190
🏛️ 중국 →
0.97
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 0.67 0.67 0.67 0.67 26.0M
2023-12-28 0.65 0.67 0.65 0.67 42.1M
2023-12-27 0.65 0.65 0.64 0.65 22.3M
2023-12-26 0.65 0.65 0.65 0.65 19.7M
2023-12-25 0.65 0.65 0.64 0.65 32.0M
2023-12-22 0.65 0.65 0.64 0.65 41.5M
2023-12-21 0.63 0.64 0.63 0.64 38.5M
2023-12-20 0.63 0.64 0.63 0.63 21.2M
2023-12-19 0.63 0.64 0.63 0.63 35.7M
2023-12-18 0.63 0.64 0.63 0.63 30.7M
2023-12-15 0.64 0.65 0.64 0.64 37.6M
2023-12-14 0.65 0.65 0.64 0.64 28.4M
2023-12-13 0.65 0.65 0.64 0.64 28.4M
2023-12-12 0.66 0.66 0.65 0.65 46.7M
2023-12-11 0.65 0.66 0.64 0.66 161.7M
2023-12-08 0.66 0.66 0.65 0.65 149.1M
2023-12-07 0.66 0.66 0.65 0.66 28.6M
2023-12-06 0.65 0.66 0.65 0.66 29.9M
2023-12-05 0.66 0.66 0.65 0.65 27.9M
2023-12-04 0.67 0.67 0.66 0.66 23.7M
2023-12-01 0.67 0.67 0.66 0.67 30.4M
2023-11-30 0.67 0.67 0.67 0.67 23.7M
2023-11-29 0.68 0.68 0.67 0.67 19.1M
2023-11-28 0.67 0.68 0.67 0.68 16.9M
2023-11-27 0.69 0.69 0.67 0.68 21.4M
2023-11-24 0.69 0.69 0.68 0.68 22.7M
2023-11-23 0.69 0.69 0.68 0.69 15.6M
2023-11-22 0.70 0.70 0.69 0.69 22.4M
2023-11-21 0.70 0.70 0.70 0.70 34.5M
2023-11-20 0.70 0.70 0.69 0.70 24.6M
2023-11-17 0.70 0.70 0.69 0.70 26.3M
2023-11-16 0.71 0.71 0.70 0.70 37.4M
2023-11-15 0.70 0.71 0.70 0.71 38.6M
2023-11-14 0.70 0.70 0.70 0.70 38.3M
2023-11-13 0.70 0.70 0.70 0.70 29.6M
2023-11-10 0.71 0.71 0.70 0.70 29.8M
2023-11-09 0.70 0.71 0.70 0.71 35.6M
2023-11-08 0.71 0.71 0.70 0.70 33.1M
2023-11-07 0.71 0.71 0.70 0.71 31.2M
2023-11-06 0.70 0.71 0.70 0.71 32.2M
2023-11-03 0.69 0.70 0.69 0.70 26.6M
2023-11-02 0.70 0.70 0.69 0.69 27.6M
2023-11-01 0.71 0.71 0.70 0.70 30.9M
2023-10-31 0.71 0.71 0.70 0.71 27.9M
2023-10-30 0.70 0.71 0.70 0.71 33.8M
2023-10-27 0.69 0.71 0.69 0.70 41.8M
2023-10-26 0.69 0.69 0.68 0.69 31.8M
2023-10-25 0.68 0.70 0.68 0.69 30.9M
2023-10-24 0.68 0.69 0.68 0.69 29.5M
2023-10-23 0.69 0.69 0.68 0.68 26.9M
2023-10-20 0.69 0.70 0.69 0.70 37.6M
2023-10-19 0.71 0.71 0.70 0.70 33.4M
2023-10-18 0.71 0.71 0.71 0.71 32.0M
2023-10-17 0.71 0.72 0.71 0.71 23.7M
2023-10-16 0.72 0.72 0.71 0.71 31.7M
2023-10-13 0.73 0.73 0.72 0.72 30.8M
2023-10-12 0.72 0.73 0.72 0.73 34.6M
2023-10-11 0.73 0.73 0.72 0.72 92.4M
2023-10-10 0.73 0.73 0.72 0.72 22.8M
2023-10-09 0.73 0.73 0.72 0.73 27.2M
2023-09-28 0.74 0.74 0.73 0.73 26.4M
2023-09-27 0.73 0.74 0.73 0.74 28.4M
2023-09-26 0.74 0.74 0.73 0.73 25.5M
2023-09-25 0.74 0.74 0.74 0.74 25.4M
2023-09-22 0.73 0.74 0.73 0.74 32.6M
2023-09-21 0.74 0.74 0.73 0.74 28.2M
2023-09-20 0.75 0.75 0.74 0.74 24.7M
2023-09-19 0.75 0.75 0.75 0.75 23.9M
2023-09-18 0.75 0.75 0.74 0.75 22.1M
2023-09-15 0.75 0.75 0.75 0.75 31.6M
2023-09-14 0.76 0.76 0.75 0.75 65.1M
2023-09-13 0.76 0.76 0.75 0.75 67.8M
2023-09-12 0.76 0.76 0.76 0.76 27.7M
2023-09-11 0.76 0.76 0.75 0.76 28.9M
2023-09-08 0.76 0.76 0.75 0.76 38.8M
2023-09-07 0.77 0.77 0.76 0.76 48.3M
2023-09-06 0.78 0.78 0.77 0.77 34.3M
2023-09-05 0.78 0.78 0.77 0.78 33.5M
2023-09-04 0.77 0.78 0.77 0.78 29.1M
2023-09-01 0.76 0.77 0.76 0.77 26.3M
2023-08-31 0.76 0.77 0.76 0.76 28.8M
2023-08-30 0.77 0.77 0.77 0.77 39.4M
2023-08-29 0.76 0.77 0.76 0.77 46.2M
2023-08-28 0.77 0.78 0.75 0.76 42.6M
2023-08-25 0.75 0.76 0.75 0.75 38.0M
2023-08-24 0.75 0.76 0.75 0.76 37.7M
2023-08-23 0.77 0.77 0.75 0.75 35.4M
2023-08-22 0.77 0.77 0.76 0.77 43.0M
2023-08-21 0.78 0.78 0.77 0.77 33.2M
2023-08-18 0.79 0.79 0.78 0.78 25.6M
2023-08-17 0.78 0.79 0.77 0.78 25.4M
2023-08-16 0.79 0.79 0.78 0.78 29.0M
2023-08-15 0.79 0.80 0.78 0.79 34.7M
2023-08-14 0.80 0.80 0.78 0.80 31.0M
2023-08-11 0.82 0.82 0.80 0.80 27.6M
2023-08-10 0.82 0.82 0.82 0.82 27.0M
2023-08-09 0.82 0.82 0.81 0.82 40.5M
2023-08-08 0.82 0.82 0.82 0.82 31.7M
2023-08-07 0.82 0.82 0.82 0.82 38.3M
2023-08-04 0.82 0.83 0.82 0.82 40.7M
2023-08-03 0.81 0.82 0.81 0.82 34.0M
2023-08-02 0.81 0.82 0.81 0.81 39.9M
2023-08-01 0.82 0.82 0.81 0.81 43.9M
2023-07-31 0.81 0.83 0.81 0.82 50.4M
2023-07-28 0.80 0.81 0.79 0.81 44.0M
2023-07-27 0.80 0.81 0.80 0.80 50.9M
2023-07-26 0.80 0.80 0.80 0.80 42.9M
2023-07-25 0.79 0.80 0.79 0.80 59.5M
2023-07-24 0.79 0.79 0.78 0.78 62.4M
2023-07-21 0.79 0.79 0.79 0.79 48.7M
2023-07-20 0.80 0.80 0.79 0.79 48.7M
2023-07-19 0.79 0.80 0.79 0.79 38.0M
2023-07-18 0.80 0.80 0.79 0.80 51.0M
2023-07-17 0.80 0.80 0.79 0.80 42.1M
2023-07-14 0.81 0.81 0.80 0.80 51.9M
2023-07-13 0.81 0.81 0.80 0.81 51.0M
2023-07-12 0.80 0.81 0.80 0.80 58.0M
2023-07-11 0.79 0.80 0.79 0.80 38.6M
2023-07-10 0.78 0.80 0.78 0.80 52.9M
2023-07-07 0.79 0.79 0.78 0.78 42.8M
2023-07-06 0.79 0.79 0.79 0.79 45.7M
2023-07-05 0.80 0.80 0.79 0.79 38.3M
2023-07-04 0.80 0.80 0.79 0.80 40.4M
2023-07-03 0.79 0.81 0.79 0.80 52.4M
2023-06-30 0.78 0.80 0.78 0.79 56.5M
2023-06-29 0.79 0.79 0.78 0.78 45.5M
2023-06-28 0.79 0.79 0.78 0.79 52.9M
2023-06-27 0.78 0.79 0.78 0.79 47.4M
2023-06-26 0.78 0.79 0.78 0.78 49.9M
2023-06-21 0.79 0.80 0.78 0.78 47.2M
2023-06-20 0.79 0.80 0.79 0.79 46.7M
2023-06-19 0.80 0.80 0.79 0.79 59.5M
2023-06-16 0.80 0.80 0.79 0.80 63.2M
2023-06-15 0.77 0.79 0.77 0.79 63.1M
2023-06-14 0.77 0.78 0.77 0.77 50.9M
2023-06-13 0.77 0.77 0.77 0.77 45.3M
2023-06-12 0.77 0.77 0.76 0.77 43.3M
2023-06-09 0.77 0.77 0.77 0.77 46.9M
2023-06-08 0.76 0.77 0.76 0.77 46.9M
2023-06-07 0.77 0.77 0.76 0.76 44.5M
2023-06-06 0.77 0.78 0.77 0.77 48.4M
2023-06-05 0.79 0.79 0.77 0.78 43.4M
2023-06-02 0.78 0.79 0.78 0.79 43.7M
2023-06-01 0.77 0.78 0.77 0.77 29.0M
2023-05-31 0.78 0.78 0.77 0.77 47.2M
2023-05-30 0.78 0.78 0.77 0.78 51.3M
2023-05-29 0.79 0.79 0.78 0.78 50.1M
2023-05-26 0.79 0.79 0.78 0.79 43.6M
2023-05-25 0.79 0.80 0.79 0.79 51.0M
2023-05-24 0.80 0.80 0.79 0.79 48.8M
2023-05-23 0.81 0.81 0.80 0.80 59.9M
2023-05-22 0.80 0.81 0.80 0.81 50.3M
2023-05-19 0.80 0.80 0.80 0.80 57.5M
2023-05-18 0.82 0.82 0.80 0.80 47.6M
2023-05-17 0.82 0.82 0.81 0.81 53.3M
2023-05-16 0.82 0.82 0.81 0.82 42.5M
2023-05-15 0.81 0.82 0.81 0.81 61.2M
2023-05-12 0.81 0.82 0.80 0.80 60.9M
2023-05-11 0.81 0.82 0.81 0.82 58.5M
2023-05-10 0.81 0.82 0.80 0.81 72.1M
2023-05-09 0.82 0.82 0.81 0.81 68.1M
2023-05-08 0.81 0.82 0.81 0.82 61.3M
2023-05-05 0.82 0.82 0.80 0.81 62.9M
2023-05-04 0.82 0.83 0.82 0.82 38.3M
2023-04-28 0.82 0.83 0.82 0.82 70.1M
2023-04-27 0.81 0.82 0.81 0.82 56.6M
2023-04-26 0.80 0.82 0.79 0.82 47.9M
2023-04-25 0.81 0.82 0.79 0.80 61.2M
2023-04-24 0.83 0.83 0.81 0.81 61.0M
2023-04-21 0.84 0.84 0.83 0.83 64.8M
2023-04-20 0.85 0.85 0.83 0.84 54.1M
2023-04-19 0.86 0.86 0.85 0.85 66.2M
2023-04-18 0.85 0.86 0.85 0.86 70.0M
2023-04-17 0.85 0.86 0.85 0.86 70.2M
2023-04-14 0.84 0.85 0.84 0.85 50.3M
2023-04-13 0.84 0.84 0.83 0.84 47.0M
2023-04-12 0.85 0.85 0.84 0.84 56.3M
2023-04-11 0.85 0.85 0.84 0.85 63.6M
2023-04-10 0.83 0.84 0.83 0.84 58.9M
2023-04-07 0.83 0.84 0.83 0.83 46.0M
2023-04-06 0.83 0.83 0.82 0.83 53.9M
2023-04-04 0.84 0.84 0.83 0.83 57.2M
2023-04-03 0.84 0.84 0.83 0.84 51.6M
2023-03-31 0.83 0.84 0.83 0.84 45.3M
2023-03-30 0.82 0.83 0.82 0.83 62.8M
2023-03-29 0.83 0.83 0.82 0.82 40.5M
2023-03-28 0.83 0.83 0.82 0.82 47.3M
2023-03-27 0.82 0.83 0.81 0.82 63.4M
2023-03-24 0.83 0.83 0.82 0.82 53.7M
2023-03-23 0.82 0.83 0.82 0.83 50.1M
2023-03-22 0.83 0.83 0.82 0.83 53.1M
2023-03-21 0.81 0.82 0.81 0.82 60.6M
2023-03-20 0.81 0.82 0.81 0.81 53.6M
2023-03-17 0.82 0.82 0.81 0.82 64.2M
2023-03-16 0.83 0.83 0.81 0.81 60.4M
2023-03-15 0.83 0.84 0.83 0.84 59.0M
2023-03-14 0.84 0.84 0.82 0.83 59.3M
2023-03-13 0.84 0.85 0.84 0.84 54.6M
2023-03-10 0.85 0.85 0.84 0.84 60.2M
2023-03-09 0.85 0.86 0.85 0.85 56.0M
2023-03-08 0.86 0.86 0.85 0.85 52.5M
2023-03-07 0.87 0.87 0.86 0.86 68.5M
2023-03-06 0.87 0.87 0.85 0.87 68.4M
2023-03-03 0.87 0.87 0.86 0.87 57.2M
2023-03-02 0.87 0.87 0.86 0.87 54.3M
2023-03-01 0.86 0.87 0.86 0.87 59.4M
2023-02-28 0.86 0.86 0.85 0.86 61.4M
2023-02-27 0.86 0.86 0.85 0.86 57.8M
2023-02-24 0.87 0.87 0.86 0.86 60.3M
2023-02-23 0.87 0.88 0.87 0.87 58.3M
2023-02-22 0.87 0.88 0.87 0.87 49.7M
2023-02-21 0.87 0.88 0.87 0.88 64.0M
2023-02-20 0.85 0.87 0.85 0.87 70.2M
2023-02-17 0.87 0.87 0.85 0.85 65.0M
2023-02-16 0.88 0.88 0.86 0.87 63.9M
2023-02-15 0.88 0.89 0.88 0.88 62.3M
2023-02-14 0.88 0.89 0.88 0.88 59.3M
2023-02-13 0.88 0.88 0.87 0.88 62.3M
2023-02-10 0.89 0.89 0.87 0.88 55.7M
2023-02-09 0.88 0.88 0.87 0.88 58.1M
2023-02-08 0.88 0.88 0.88 0.88 54.9M
2023-02-07 0.88 0.89 0.88 0.88 53.1M
2023-02-06 0.88 0.88 0.87 0.88 62.5M
2023-02-03 0.90 0.90 0.88 0.89 66.1M
2023-02-02 0.91 0.91 0.90 0.90 79.4M
2023-02-01 0.90 0.91 0.90 0.91 78.2M
2023-01-31 0.89 0.90 0.89 0.89 68.4M
2023-01-30 0.89 0.90 0.89 0.89 86.4M
2023-01-20 0.87 0.88 0.87 0.88 77.8M
2023-01-19 0.86 0.87 0.86 0.86 56.8M
2023-01-18 0.86 0.87 0.86 0.86 65.3M
2023-01-17 0.86 0.86 0.86 0.86 69.3M
2023-01-16 0.85 0.86 0.85 0.86 90.5M
2023-01-13 0.85 0.86 0.85 0.85 78.2M
2023-01-12 0.84 0.85 0.84 0.85 87.9M
2023-01-11 0.85 0.85 0.84 0.84 74.3M
2023-01-10 0.84 0.85 0.84 0.85 92.4M
2023-01-09 0.84 0.85 0.84 0.84 80.2M
2023-01-06 0.82 0.84 0.82 0.84 89.8M
2023-01-05 0.81 0.82 0.81 0.82 87.0M
2023-01-04 0.81 0.81 0.80 0.81 75.8M
2023-01-03 0.81 0.82 0.80 0.81 104.7M