GF CSI China Rfm HKC C-SOEs HiDiv ETF (520900)

520900
🏛️ 중국 →
1.01
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
2025-09-26 1.01 1.01 1.01 1.01 38.0M
2025-09-25 1.02 1.02 1.01 1.01 23.3M
2025-09-24 1.01 1.02 1.01 1.02 34.2M
2025-09-23 1.02 1.02 1.01 1.01 24.8M
2025-09-22 1.04 1.04 1.02 1.02 35.7M
2025-09-19 1.03 1.04 1.03 1.04 41.4M
2025-09-18 1.04 1.04 1.03 1.03 69.9M
2025-09-17 1.04 1.04 1.04 1.04 33.7M
2025-09-16 1.04 1.05 1.04 1.04 18.2M
2025-09-15 1.04 1.04 1.04 1.04 36.3M
2025-09-12 1.05 1.05 1.04 1.04 27.2M
2025-09-11 1.04 1.05 1.04 1.05 62.5M
2025-09-10 1.04 1.05 1.04 1.04 43.1M
2025-09-09 1.04 1.04 1.03 1.04 28.6M
2025-09-08 1.02 1.04 1.02 1.04 48.1M
2025-09-05 1.02 1.03 1.02 1.03 17.0M
2025-09-04 1.02 1.02 1.01 1.02 42.4M
2025-09-03 1.03 1.03 1.02 1.02 40.8M
2025-09-02 1.03 1.03 1.02 1.02 88.4M
2025-09-01 1.03 1.03 1.02 1.03 25.8M
2025-08-29 1.03 1.04 1.03 1.03 46.1M
2025-08-28 1.03 1.04 1.03 1.03 101.0M
2025-08-27 1.05 1.05 1.03 1.03 87.0M
2025-08-26 1.05 1.05 1.04 1.04 68.6M
2025-08-25 1.04 1.06 1.04 1.05 39.8M
2025-08-22 1.05 1.05 1.04 1.04 28.5M
2025-08-21 1.04 1.06 1.04 1.05 38.9M
2025-08-20 1.04 1.04 1.03 1.04 27.0M
2025-08-19 1.05 1.05 1.04 1.04 35.0M
2025-08-18 1.05 1.05 1.05 1.05 108.0M
2025-08-15 1.05 1.06 1.05 1.05 90.7M
2025-08-14 1.06 1.06 1.05 1.05 104.2M
2025-08-13 1.05 1.06 1.05 1.06 56.0M
2025-08-12 1.04 1.05 1.04 1.05 119.9M
2025-08-11 1.05 1.05 1.04 1.04 49.2M
2025-08-08 1.03 1.05 1.03 1.04 106.0M
2025-08-07 1.03 1.04 1.02 1.04 104.9M
2025-08-06 1.02 1.03 1.02 1.03 159.2M
2025-08-05 1.02 1.02 1.02 1.02 85.6M
2025-08-04 1.02 1.02 1.00 1.02 69.6M
2025-08-01 1.03 1.03 1.02 1.02 35.9M
2025-07-31 1.05 1.05 1.03 1.03 65.5M
2025-07-30 1.04 1.06 1.04 1.05 99.5M
2025-07-29 1.03 1.04 1.03 1.04 52.8M
2025-07-28 1.04 1.04 1.03 1.03 82.5M
2025-07-25 1.04 1.05 1.04 1.04 174.4M
2025-07-24 1.04 1.04 1.03 1.04 110.6M
2025-07-23 1.05 1.05 1.04 1.04 149.5M
2025-07-22 1.03 1.04 1.02 1.04 123.1M
2025-07-21 1.00 1.02 1.00 1.02 133.1M
2025-07-18 1.00 1.00 1.00 1.00 97.3M
2025-07-17 1.00 1.00 0.99 0.99 132.2M
2025-07-16 1.00 1.00 1.00 1.00 101.9M
2025-07-15 1.00 1.00 0.99 0.99 132.8M
2025-07-14 0.99 1.00 0.99 1.00 121.3M
2025-07-11 0.98 1.00 0.98 0.99 138.3M
2025-07-10 0.97 0.99 0.97 0.98 162.3M
2025-07-09 0.97 0.98 0.97 0.97 82.5M
2025-07-08 0.97 0.98 0.97 0.97 34.2M
2025-07-07 0.97 0.97 0.96 0.97 60.2M
2025-07-04 0.97 0.97 0.97 0.97 130.8M
2025-07-03 0.98 0.98 0.97 0.97 518.4M
2025-07-02 0.97 0.98 0.97 0.97 89.8M
2025-07-01 0.96 0.97 0.96 0.97 23.9M
2025-06-30 0.96 0.96 0.96 0.96 59.0M
2025-06-27 0.97 0.97 0.96 0.96 69.6M
2025-06-26 0.97 0.97 0.97 0.97 271.2M
2025-06-25 0.97 0.97 0.97 0.97 145.9M
2025-06-24 0.97 0.97 0.96 0.97 98.4M
2025-06-23 0.96 0.97 0.96 0.97 111.0M
2025-06-20 0.96 0.97 0.96 0.96 139.2M
2025-06-19 0.98 0.98 0.96 0.96 98.0M
2025-06-18 0.99 0.99 0.98 0.98 96.6M
2025-06-17 0.99 0.99 0.99 0.99 57.3M
2025-06-16 0.99 1.00 0.99 0.99 55.2M
2025-06-13 0.98 1.00 0.98 0.99 154.9M
2025-06-12 0.99 0.99 0.98 0.98 84.1M
2025-06-11 0.97 0.99 0.97 0.99 90.5M
2025-06-10 0.97 0.98 0.97 0.97 60.5M
2025-06-09 0.97 0.97 0.96 0.97 84.3M
2025-06-06 0.95 0.97 0.95 0.97 51.6M
2025-06-05 0.96 0.96 0.95 0.95 75.6M
2025-06-04 0.96 0.96 0.95 0.96 43.1M
2025-06-03 0.95 0.96 0.95 0.96 34.3M
2025-05-30 0.96 0.96 0.95 0.95 29.5M
2025-05-29 0.97 0.97 0.96 0.96 41.0M
2025-05-28 0.95 0.96 0.95 0.96 27.9M
2025-05-27 0.95 0.96 0.95 0.95 35.2M
2025-05-26 0.95 0.96 0.95 0.96 89.4M
2025-05-23 0.95 0.95 0.95 0.95 59.6M
2025-05-22 0.95 0.95 0.95 0.95 96.2M
2025-05-21 0.95 0.96 0.94 0.95 147.1M
2025-05-20 0.93 0.95 0.93 0.95 191.6M
2025-05-19 0.93 0.93 0.92 0.93 107.3M
2025-05-16 0.93 0.93 0.92 0.93 59.0M
2025-05-15 0.93 0.93 0.93 0.93 94.6M
2025-05-14 0.92 0.93 0.92 0.93 209.2M
2025-05-13 0.92 0.93 0.92 0.92 138.8M
2025-05-12 0.90 0.92 0.90 0.91 48.2M
2025-05-09 0.90 0.90 0.90 0.90 64.1M
2025-05-08 0.90 0.90 0.89 0.90 74.8M
2025-05-07 0.89 0.90 0.89 0.90 274.9M
2025-05-06 0.89 0.89 0.88 0.89 56.1M
2025-04-30 0.89 0.89 0.88 0.88 45.3M
2025-04-29 0.89 0.89 0.88 0.89 75.5M
2025-04-28 0.89 0.89 0.88 0.89 70.4M
2025-04-25 0.89 0.89 0.89 0.89 223.0M
2025-04-24 0.89 0.89 0.89 0.89 38.8M
2025-04-23 0.90 0.90 0.89 0.89 62.0M
2025-04-22 0.89 0.89 0.89 0.89 79.6M
2025-04-21 0.89 0.90 0.89 0.89 12.4M
2025-04-18 0.89 0.89 0.89 0.89 13.2M
2025-04-17 0.89 0.90 0.89 0.89 56.4M
2025-04-16 0.89 0.90 0.89 0.89 86.0M
2025-04-15 0.89 0.90 0.89 0.89 51.3M
2025-04-14 0.88 0.89 0.88 0.89 72.9M
2025-04-11 0.87 0.88 0.86 0.87 87.5M
2025-04-10 0.88 0.89 0.87 0.87 202.4M
2025-04-09 0.84 0.86 0.83 0.86 327.8M
2025-04-08 0.85 0.86 0.84 0.85 253.1M
2025-04-07 0.87 0.88 0.84 0.84 212.8M
2025-04-03 0.93 0.94 0.93 0.93 99.3M
2025-04-02 0.93 0.94 0.93 0.94 88.1M
2025-04-01 0.92 0.93 0.92 0.93 117.7M
2025-03-31 0.92 0.93 0.92 0.92 101.5M
2025-03-28 0.93 0.93 0.92 0.92 119.9M
2025-03-27 0.92 0.93 0.92 0.93 61.3M
2025-03-26 0.93 0.93 0.92 0.92 49.0M
2025-03-25 0.93 0.93 0.92 0.93 67.8M
2025-03-24 0.93 0.94 0.92 0.93 578.6M
2025-03-21 0.94 0.95 0.93 0.93 138.5M
2025-03-20 0.94 0.94 0.94 0.94 86.6M
2025-03-19 0.95 0.95 0.94 0.94 356.6M
2025-03-18 0.94 0.95 0.94 0.95 88.2M
2025-03-17 0.94 0.94 0.93 0.94 76.2M
2025-03-14 0.93 0.94 0.93 0.94 116.9M
2025-03-13 0.92 0.93 0.92 0.93 63.5M
2025-03-12 0.92 0.93 0.92 0.92 42.3M
2025-03-11 0.92 0.92 0.91 0.92 72.5M
2025-03-10 0.92 0.93 0.92 0.92 44.5M
2025-03-07 0.92 0.93 0.92 0.92 183.3M
2025-03-06 0.92 0.93 0.91 0.92 138.7M
2025-03-05 0.91 0.92 0.91 0.92 71.6M
2025-03-04 0.91 0.91 0.90 0.91 75.4M
2025-03-03 0.91 0.92 0.91 0.91 150.9M
2025-02-28 0.91 0.92 0.91 0.91 84.9M
2025-02-27 0.92 0.92 0.91 0.91 69.2M
2025-02-26 0.91 0.92 0.91 0.92 66.1M
2025-02-25 0.92 0.92 0.91 0.91 63.5M
2025-02-24 0.93 0.93 0.92 0.93 55.4M
2025-02-21 0.92 0.93 0.92 0.93 102.0M
2025-02-20 0.93 0.93 0.92 0.92 151.6M
2025-02-19 0.93 0.93 0.93 0.93 106.6M
2025-02-18 0.93 0.94 0.93 0.93 129.3M
2025-02-17 0.92 0.93 0.92 0.93 198.0M
2025-02-14 0.92 0.93 0.92 0.92 265.5M
2025-02-13 0.93 0.94 0.92 0.93 247.6M
2025-02-12 0.92 0.93 0.92 0.93 247.2M
2025-02-11 0.91 0.92 0.91 0.92 170.5M
2025-02-10 0.91 0.92 0.91 0.91 222.9M
2025-02-07 0.91 0.91 0.90 0.91 176.7M
2025-02-06 0.90 0.91 0.90 0.91 172.2M
2025-02-05 0.90 0.90 0.89 0.90 85.0M
2025-01-27 0.90 0.91 0.90 0.90 62.0M
2025-01-24 0.89 0.90 0.89 0.90 73.8M
2025-01-23 0.90 0.90 0.89 0.89 138.4M
2025-01-22 0.90 0.90 0.89 0.89 59.2M
2025-01-21 0.91 0.91 0.90 0.90 76.3M
2025-01-20 0.92 0.92 0.90 0.91 67.5M
2025-01-17 0.91 0.92 0.91 0.92 83.6M
2025-01-16 0.91 0.92 0.91 0.91 59.6M
2025-01-15 0.91 0.91 0.90 0.91 56.1M
2025-01-14 0.90 0.91 0.90 0.91 86.6M
2025-01-13 0.90 0.90 0.89 0.90 78.0M
2025-01-10 0.91 0.91 0.89 0.89 164.3M
2025-01-09 0.92 0.92 0.91 0.91 60.2M
2025-01-08 0.92 0.92 0.91 0.92 79.5M
2025-01-07 0.93 0.93 0.91 0.92 103.6M
2025-01-06 0.93 0.94 0.92 0.93 84.8M
2025-01-03 0.93 0.94 0.92 0.93 132.4M
2025-01-02 0.94 0.95 0.92 0.92 124.4M