Fullgoal Shanghai Gold ETF (518680)

518680
🏛️ 중국 →
8.52
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 4.63 4.64 4.63 4.64 5.3M
2023-12-28 4.67 4.68 4.65 4.66 3.0M
2023-12-27 4.68 4.68 4.64 4.66 10.3M
2023-12-26 4.63 4.64 4.63 4.64 5.8M
2023-12-25 4.62 4.63 4.62 4.62 4.2M
2023-12-22 4.61 4.63 4.61 4.62 2.7M
2023-12-21 4.60 4.60 4.57 4.60 3.3M
2023-12-20 4.59 4.60 4.59 4.60 1.7M
2023-12-19 4.57 4.59 4.57 4.58 1.8M
2023-12-18 4.58 4.58 4.56 4.57 3.2M
2023-12-15 4.63 4.63 4.57 4.58 2.7M
2023-12-14 4.56 4.59 4.56 4.59 2.6M
2023-12-13 4.54 4.54 4.52 4.52 3.8M
2023-12-12 4.52 4.53 4.51 4.53 5.4M
2023-12-11 4.54 4.55 4.54 4.55 2.8M
2023-12-08 4.58 4.59 4.57 4.58 1.3M
2023-12-07 4.58 4.58 4.57 4.57 1.8M
2023-12-06 4.57 4.57 4.55 4.57 7.6M
2023-12-05 4.60 4.60 4.57 4.57 5.1M
2023-12-04 4.65 4.70 4.63 4.63 4.7M
2023-12-01 4.58 4.59 4.58 4.58 2.2M
2023-11-30 4.59 4.59 4.58 4.58 3.1M
2023-11-29 4.59 4.60 4.58 4.58 4.3M
2023-11-28 4.55 4.55 4.54 4.55 3.3M
2023-11-27 4.51 4.54 4.51 4.54 11.4M
2023-11-24 4.48 4.49 4.48 4.49 2.3M
2023-11-23 4.50 4.50 4.48 4.49 4.6M
2023-11-22 4.52 4.52 4.49 4.50 4.0M
2023-11-21 4.51 4.51 4.50 4.51 6.7M
2023-11-20 4.56 4.56 4.52 4.52 12.4M
2023-11-17 4.56 4.57 4.56 4.57 1.8M
2023-11-16 4.56 4.56 4.55 4.55 8.4M
2023-11-15 4.56 4.57 4.56 4.56 4.2M
2023-11-14 4.55 4.55 4.54 4.55 4.9M
2023-11-13 4.55 4.55 4.52 4.53 7.5M
2023-11-10 4.54 4.61 4.47 4.54 7.0M
2023-11-09 4.53 4.53 4.52 4.52 5.9M
2023-11-08 4.56 4.56 4.53 4.55 9.7M
2023-11-07 4.57 4.57 4.56 4.57 6.5M
2023-11-06 4.61 4.61 4.58 4.58 12.9M
2023-11-03 4.61 4.61 4.59 4.61 5.3M
2023-11-02 4.59 4.61 4.59 4.61 1.7M
2023-11-01 4.61 4.61 4.59 4.60 6.2M
2023-10-31 4.61 4.61 4.61 4.61 7.2M
2023-10-30 4.62 4.64 4.60 4.61 2.2M
2023-10-27 4.58 4.60 4.57 4.60 4.4M
2023-10-26 4.57 4.59 4.57 4.58 3.1M
2023-10-25 4.57 4.57 4.56 4.56 3.9M
2023-10-24 4.57 4.57 4.56 4.57 6.0M
2023-10-23 4.60 4.60 4.56 4.57 6.5M
2023-10-20 4.59 4.60 4.57 4.59 6.3M
2023-10-19 4.53 4.56 4.53 4.54 3.7M
2023-10-18 4.49 4.52 4.49 4.51 7.1M
2023-10-17 4.47 4.50 4.46 4.48 3.9M
2023-10-16 4.47 4.62 4.46 4.46 2.6M
2023-10-13 4.39 4.40 4.37 4.40 2.6M
2023-10-12 4.35 4.39 4.35 4.39 3.0M
2023-10-11 4.34 4.35 4.29 4.35 5.0M
2023-10-10 4.40 4.40 4.33 4.34 9.7M
2023-10-09 4.47 4.50 4.39 4.40 6.9M
2023-09-28 4.46 4.47 4.41 4.44 5.6M
2023-09-27 4.59 4.59 4.50 4.51 4.3M
2023-09-26 4.58 4.60 4.57 4.58 1.5M
2023-09-25 4.57 4.58 4.56 4.58 1.6M
2023-09-22 4.57 4.62 4.54 4.56 3.2M
2023-09-21 4.57 4.60 4.57 4.57 4.3M
2023-09-20 4.56 4.59 4.56 4.58 2.7M
2023-09-19 4.53 4.56 4.53 4.55 6.9M
2023-09-18 4.54 4.54 4.50 4.52 12.0M
2023-09-15 4.63 4.73 4.52 4.54 5.6M
2023-09-14 4.55 4.60 4.55 4.59 4.0M
2023-09-13 4.54 4.55 4.54 4.55 3.6M
2023-09-12 4.53 4.54 4.53 4.53 3.3M
2023-09-11 4.52 4.53 4.52 4.53 6.8M
2023-09-08 4.51 4.53 4.51 4.52 3.7M
2023-09-07 4.50 4.51 4.49 4.49 2.5M
2023-09-06 4.50 4.51 4.50 4.50 5.5M
2023-09-05 4.51 4.51 4.49 4.50 4.0M
2023-09-04 4.48 4.51 4.48 4.50 7.3M
2023-09-01 4.47 4.48 4.47 4.48 5.4M
2023-08-31 4.47 4.48 4.47 4.48 5.2M
2023-08-30 4.47 4.47 4.47 4.47 5.1M
2023-08-29 4.45 4.46 4.45 4.46 5.6M
2023-08-28 4.44 4.44 4.40 4.44 3.1M
2023-08-25 4.45 4.45 4.44 4.44 2.5M
2023-08-24 4.45 4.46 4.45 4.45 6.0M
2023-08-23 4.43 4.45 4.43 4.44 4.5M
2023-08-22 4.43 4.43 4.42 4.43 4.1M
2023-08-21 4.41 4.43 4.41 4.43 4.9M
2023-08-18 4.42 4.42 4.41 4.41 4.2M
2023-08-17 4.42 4.43 4.41 4.42 3.0M
2023-08-16 4.42 4.43 4.42 4.42 7.2M
2023-08-15 4.40 4.42 4.40 4.42 2.9M
2023-08-14 4.41 4.42 4.41 4.41 3.0M
2023-08-11 4.40 4.41 4.40 4.40 5.3M
2023-08-10 4.40 4.40 4.39 4.39 4.0M
2023-08-09 4.41 4.41 4.40 4.41 6.8M
2023-08-08 4.40 4.41 4.40 4.41 5.8M
2023-08-07 4.41 4.43 4.40 4.41 6.3M
2023-08-04 4.39 4.40 4.39 4.40 7.8M
2023-08-03 4.41 4.41 4.39 4.40 7.9M
2023-08-02 4.40 4.42 4.40 4.42 5.8M
2023-08-01 4.41 4.44 4.41 4.42 2.9M
2023-07-31 4.41 4.41 4.40 4.40 6.5M
2023-07-28 4.41 4.41 4.40 4.41 9.5M
2023-07-27 4.43 4.45 4.43 4.45 7.5M
2023-07-26 4.42 4.44 4.42 4.44 8.1M
2023-07-25 4.44 4.44 4.42 4.42 13.2M
2023-07-24 4.44 4.44 4.43 4.44 10.5M
2023-07-21 4.45 4.45 4.43 4.44 13.9M
2023-07-20 4.47 4.47 4.45 4.46 16.4M
2023-07-19 4.46 4.47 4.46 4.47 13.0M
2023-07-18 4.40 4.43 4.40 4.41 6.1M
2023-07-17 4.39 4.40 4.39 4.40 5.4M
2023-07-14 4.39 4.40 4.38 4.38 8.6M
2023-07-13 4.39 4.41 4.39 4.41 8.2M
2023-07-12 4.37 4.38 4.37 4.37 6.6M
2023-07-11 4.37 4.38 4.36 4.38 7.2M
2023-07-10 4.36 4.37 4.36 4.37 2.3M
2023-07-07 4.35 4.36 4.35 4.36 2.7M
2023-07-06 4.36 4.37 4.36 4.36 4.8M
2023-07-05 4.36 4.37 4.36 4.37 2.5M
2023-07-04 4.36 4.37 4.36 4.36 7.2M
2023-07-03 4.35 4.37 4.35 4.35 10.4M
2023-06-30 4.34 4.35 4.34 4.34 6.1M
2023-06-29 4.33 4.34 4.33 4.34 5.2M
2023-06-28 4.33 4.34 4.33 4.33 16.0M
2023-06-27 4.35 4.36 4.34 4.35 10.6M
2023-06-26 4.35 4.36 4.34 4.35 14.8M
2023-06-21 4.37 4.37 4.35 4.35 7.2M
2023-06-20 4.39 4.39 4.36 4.37 9.3M
2023-06-19 4.37 4.37 4.36 4.37 1.4M
2023-06-16 4.35 4.37 4.35 4.37 9.5M
2023-06-15 4.34 4.34 4.33 4.34 9.2M
2023-06-14 4.38 4.39 4.36 4.36 5.8M
2023-06-13 4.38 4.42 4.38 4.39 5.3M
2023-06-12 4.37 4.38 4.36 4.38 4.8M
2023-06-09 4.34 4.37 4.34 4.37 4.8M
2023-06-08 4.35 4.35 4.33 4.34 8.7M
2023-06-07 4.36 4.40 4.36 4.36 4.6M
2023-06-06 4.33 4.37 4.33 4.36 2.7M
2023-06-05 4.34 4.34 4.32 4.32 3.8M
2023-06-02 4.37 4.39 4.37 4.37 3.9M
2023-06-01 4.37 4.37 4.36 4.36 2.9M
2023-05-31 4.33 4.36 4.33 4.36 3.4M
2023-05-30 4.30 4.31 4.29 4.30 8.2M
2023-05-29 4.30 4.31 4.30 4.31 4.0M
2023-05-26 4.32 4.32 4.31 4.31 4.1M
2023-05-25 4.31 4.34 4.31 4.33 2.5M
2023-05-24 4.35 4.37 4.35 4.35 4.5M
2023-05-23 4.33 4.33 4.33 4.33 4.4M
2023-05-22 4.34 4.36 4.34 4.34 4.7M
2023-05-19 4.32 4.33 4.32 4.33 5.8M
2023-05-18 4.35 4.35 4.34 4.34 5.5M
2023-05-17 4.37 4.37 4.35 4.35 3.1M
2023-05-16 4.39 4.39 4.36 4.37 6.3M
2023-05-15 4.37 4.39 4.37 4.38 4.3M
2023-05-12 4.38 4.38 4.36 4.36 6.0M
2023-05-11 4.39 4.40 4.39 4.39 4.4M
2023-05-10 4.39 4.40 4.38 4.39 5.5M
2023-05-09 4.36 4.38 4.36 4.37 10.2M
2023-05-08 4.40 4.40 4.35 4.36 6.2M
2023-05-05 4.41 4.42 4.41 4.41 8.5M
2023-05-04 4.40 4.41 4.39 4.40 9.4M
2023-04-28 4.30 4.31 4.29 4.30 6.3M
2023-04-27 4.33 4.37 4.32 4.33 7.6M
2023-04-26 4.33 4.33 4.32 4.32 8.1M
2023-04-25 4.30 4.31 4.30 4.31 8.7M
2023-04-24 4.29 4.29 4.27 4.28 7.3M
2023-04-21 4.31 4.32 4.28 4.29 6.9M
2023-04-20 4.30 4.31 4.30 4.31 5.8M
2023-04-19 4.32 4.32 4.30 4.30 5.1M
2023-04-18 4.31 4.31 4.28 4.30 5.9M
2023-04-17 4.36 4.36 4.29 4.32 2.9M
2023-04-14 4.37 4.40 4.35 4.36 4.7M
2023-04-13 4.34 4.34 4.33 4.34 4.8M
2023-04-12 4.31 4.35 4.31 4.34 4.9M
2023-04-11 4.28 4.30 4.28 4.30 2.6M
2023-04-10 4.33 4.33 4.28 4.28 2.9M
2023-04-07 4.30 4.33 4.30 4.33 4.8M
2023-04-06 4.31 4.33 4.28 4.33 5.6M
2023-04-04 4.24 4.27 4.24 4.27 2.5M
2023-04-03 4.26 4.26 4.21 4.22 3.5M
2023-03-31 4.26 4.27 4.25 4.27 2.6M
2023-03-30 4.24 4.25 4.24 4.25 4.8M
2023-03-29 4.23 4.25 4.23 4.24 4.1M
2023-03-28 4.24 4.24 4.22 4.22 3.8M
2023-03-27 4.27 4.27 4.24 4.24 5.1M
2023-03-24 4.27 4.28 4.26 4.27 7.9M
2023-03-23 4.25 4.27 4.25 4.25 3.7M
2023-03-22 4.28 4.28 4.17 4.22 5.4M
2023-03-21 4.31 4.31 4.28 4.29 4.3M
2023-03-20 4.26 4.33 4.24 4.31 8.6M
2023-03-17 4.17 4.19 4.17 4.19 5.8M
2023-03-16 4.14 4.18 4.14 4.17 7.5M
2023-03-15 4.14 4.14 4.13 4.14 4.3M
2023-03-14 4.12 4.14 4.12 4.14 5.0M
2023-03-13 4.11 4.11 4.09 4.09 5.9M
2023-03-10 4.05 4.06 4.05 4.05 2.9M
2023-03-09 4.03 4.03 4.03 4.03 2.8M
2023-03-08 4.07 4.07 4.03 4.03 3.0M
2023-03-07 4.07 4.08 4.07 4.07 2.3M
2023-03-06 4.06 4.07 4.06 4.07 3.3M
2023-03-03 4.03 4.06 4.03 4.04 2.9M
2023-03-02 4.03 4.03 4.02 4.02 2.4M
2023-03-01 4.02 4.03 4.02 4.03 4.5M
2023-02-28 4.02 4.02 4.01 4.02 4.3M
2023-02-27 4.02 4.02 4.01 4.01 5.3M
2023-02-24 4.01 4.03 4.01 4.02 5.2M
2023-02-23 4.01 4.01 4.00 4.01 6.6M
2023-02-22 4.02 4.02 4.01 4.02 4.3M
2023-02-21 4.01 4.02 4.01 4.01 4.5M
2023-02-20 4.00 4.02 4.00 4.01 4.3M
2023-02-17 4.00 4.00 3.99 3.99 5.3M
2023-02-16 4.00 4.00 4.00 4.00 3.1M
2023-02-15 4.02 4.02 4.00 4.00 3.3M
2023-02-14 4.01 4.02 4.00 4.02 3.4M
2023-02-13 3.99 4.03 3.99 4.02 3.2M
2023-02-10 4.02 4.02 3.99 3.99 2.6M
2023-02-09 4.01 4.02 4.01 4.02 3.0M
2023-02-08 4.01 4.01 4.01 4.01 3.9M
2023-02-07 4.02 4.02 4.01 4.01 2.9M
2023-02-06 4.07 4.07 4.01 4.02 3.9M
2023-02-03 4.12 4.16 4.07 4.07 2.7M
2023-02-02 4.12 4.16 4.12 4.12 2.3M
2023-02-01 4.07 4.10 4.07 4.09 2.9M
2023-01-31 4.09 4.10 4.07 4.07 3.4M
2023-01-30 4.10 4.10 4.09 4.10 5.0M
2023-01-20 4.09 4.11 4.09 4.10 3.8M
2023-01-19 4.06 4.07 4.06 4.07 3.2M
2023-01-18 4.07 4.07 4.05 4.06 6.5M
2023-01-17 4.06 4.07 4.05 4.07 5.5M
2023-01-16 4.04 4.10 4.04 4.05 3.9M
2023-01-13 4.03 4.03 4.03 4.03 3.1M
2023-01-12 4.03 4.03 4.01 4.02 3.3M
2023-01-11 4.02 4.03 4.02 4.03 3.3M
2023-01-10 4.01 4.02 4.01 4.02 2.5M
2023-01-09 4.01 4.03 4.01 4.03 3.0M
2023-01-06 4.01 4.01 3.97 3.98 4.6M
2023-01-05 4.01 4.03 4.01 4.01 2.7M
2023-01-04 3.99 4.01 3.99 4.01 3.2M
2023-01-03 3.98 3.99 3.98 3.99 3.8M