Fullgoal CSI Technical 50 Strategy ETF (515750)

515750
🏛️ 중국 →
1.93
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 1.13 1.13 1.12 1.13 17.9M
2022-12-29 1.12 1.13 1.12 1.13 27.7M
2022-12-28 1.12 1.12 1.12 1.12 14.3M
2022-12-27 1.12 1.13 1.12 1.13 14.8M
2022-12-26 1.11 1.13 1.11 1.13 13.1M
2022-12-23 1.10 1.11 1.09 1.11 18.4M
2022-12-22 1.11 1.12 1.10 1.11 18.7M
2022-12-21 1.12 1.13 1.11 1.11 17.4M
2022-12-20 1.14 1.14 1.12 1.12 17.7M
2022-12-19 1.16 1.16 1.13 1.14 20.5M
2022-12-16 1.17 1.17 1.16 1.16 14.0M
2022-12-15 1.15 1.18 1.15 1.17 19.4M
2022-12-14 1.17 1.18 1.16 1.17 15.2M
2022-12-13 1.19 1.19 1.17 1.17 15.7M
2022-12-12 1.17 1.19 1.17 1.19 16.1M
2022-12-09 1.17 1.18 1.17 1.18 18.9M
2022-12-08 1.18 1.18 1.17 1.17 20.0M
2022-12-07 1.18 1.19 1.18 1.18 19.6M
2022-12-06 1.18 1.19 1.18 1.19 21.0M
2022-12-05 1.17 1.18 1.17 1.18 19.1M
2022-12-02 1.18 1.19 1.17 1.17 22.5M
2022-12-01 1.17 1.18 1.17 1.18 21.2M
2022-11-30 1.16 1.16 1.16 1.16 19.3M
2022-11-29 1.15 1.17 1.15 1.16 19.0M
2022-11-28 1.14 1.16 1.13 1.15 19.1M
2022-11-25 1.17 1.17 1.16 1.16 21.3M
2022-11-24 1.18 1.18 1.17 1.17 19.4M
2022-11-23 1.18 1.18 1.16 1.17 19.0M
2022-11-22 1.20 1.20 1.18 1.18 20.4M
2022-11-21 1.20 1.20 1.19 1.20 14.6M
2022-11-18 1.23 1.23 1.21 1.21 24.0M
2022-11-17 1.20 1.21 1.18 1.21 17.2M
2022-11-16 1.21 1.22 1.20 1.20 21.7M
2022-11-15 1.18 1.21 1.18 1.21 23.7M
2022-11-14 1.17 1.19 1.17 1.18 17.1M
2022-11-11 1.18 1.20 1.17 1.17 17.4M
2022-11-10 1.17 1.18 1.16 1.16 21.8M
2022-11-09 1.20 1.20 1.18 1.18 17.6M
2022-11-08 1.20 1.20 1.19 1.20 23.8M
2022-11-07 1.20 1.21 1.18 1.21 25.7M
2022-11-04 1.17 1.20 1.17 1.20 21.1M
2022-11-03 1.18 1.19 1.17 1.18 20.7M
2022-11-02 1.18 1.20 1.18 1.19 22.1M
2022-11-01 1.15 1.18 1.15 1.18 21.3M
2022-10-31 1.12 1.17 1.12 1.16 22.2M
2022-10-28 1.17 1.17 1.13 1.14 23.7M
2022-10-27 1.17 1.19 1.17 1.17 20.9M
2022-10-26 1.13 1.18 1.13 1.17 21.2M
2022-10-25 1.13 1.15 1.12 1.13 20.2M
2022-10-24 1.15 1.17 1.13 1.14 21.0M
2022-10-21 1.14 1.15 1.13 1.15 19.6M
2022-10-20 1.13 1.16 1.12 1.14 20.3M
2022-10-19 1.14 1.14 1.13 1.14 20.2M
2022-10-18 1.15 1.16 1.14 1.15 17.2M
2022-10-17 1.13 1.15 1.12 1.15 21.9M
2022-10-14 1.09 1.13 1.09 1.13 20.9M
2022-10-13 1.07 1.10 1.07 1.09 17.9M
2022-10-12 1.04 1.08 1.03 1.08 21.3M
2022-10-11 1.04 1.04 1.03 1.04 24.2M
2022-10-10 1.07 1.07 1.04 1.04 18.6M
2022-09-30 1.09 1.09 1.07 1.07 18.0M
2022-09-29 1.09 1.10 1.08 1.09 20.5M
2022-09-28 1.11 1.12 1.08 1.09 17.7M
2022-09-27 1.09 1.11 1.09 1.11 16.4M
2022-09-26 1.10 1.10 1.08 1.09 16.8M
2022-09-23 1.11 1.12 1.09 1.10 14.7M
2022-09-22 1.12 1.12 1.11 1.11 14.3M
2022-09-21 1.13 1.13 1.11 1.12 16.2M
2022-09-20 1.12 1.14 1.12 1.13 14.5M
2022-09-19 1.15 1.15 1.12 1.13 15.4M
2022-09-16 1.15 1.17 1.14 1.15 14.1M
2022-09-15 1.18 1.18 1.15 1.16 14.7M
2022-09-14 1.18 1.18 1.17 1.18 13.4M
2022-09-13 1.19 1.19 1.19 1.19 14.7M
2022-09-09 1.17 1.18 1.17 1.18 12.9M
2022-09-08 1.18 1.19 1.17 1.17 15.2M
2022-09-07 1.18 1.19 1.18 1.19 16.5M
2022-09-06 1.17 1.18 1.17 1.18 15.7M
2022-09-05 1.19 1.19 1.17 1.17 16.2M
2022-09-02 1.17 1.19 1.17 1.18 18.8M
2022-09-01 1.19 1.20 1.17 1.18 19.7M
2022-08-31 1.20 1.20 1.17 1.19 17.7M
2022-08-30 1.20 1.21 1.19 1.20 19.1M
2022-08-29 1.20 1.20 1.19 1.20 16.2M
2022-08-26 1.21 1.22 1.20 1.20 19.6M
2022-08-25 1.22 1.22 1.20 1.21 20.9M
2022-08-24 1.25 1.25 1.21 1.21 21.3M
2022-08-23 1.25 1.26 1.25 1.25 18.0M
2022-08-22 1.25 1.26 1.23 1.25 16.5M
2022-08-19 1.28 1.28 1.25 1.25 16.7M
2022-08-18 1.26 1.27 1.26 1.27 16.8M
2022-08-17 1.25 1.27 1.24 1.27 16.3M
2022-08-16 1.25 1.26 1.24 1.25 17.9M
2022-08-15 1.26 1.26 1.25 1.26 16.9M
2022-08-12 1.27 1.28 1.26 1.26 16.2M
2022-08-11 1.23 1.27 1.23 1.27 19.8M
2022-08-10 1.25 1.25 1.24 1.24 21.2M
2022-08-09 1.25 1.26 1.24 1.26 16.1M
2022-08-08 1.25 1.26 1.25 1.26 16.3M
2022-08-05 1.21 1.26 1.21 1.25 22.6M
2022-08-04 1.20 1.22 1.20 1.21 20.7M
2022-08-03 1.19 1.22 1.19 1.20 18.1M
2022-08-02 1.21 1.21 1.18 1.20 22.3M
2022-08-01 1.21 1.23 1.20 1.23 16.4M
2022-07-29 1.23 1.24 1.21 1.21 16.7M