Guotai CNI Information Tech Invtn ETF (159537)

159537
🏛️ 중국 →
1.61
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 0.92 0.93 0.92 0.93 3.5M
2023-12-28 0.91 0.93 0.89 0.92 10.5M
2023-12-27 0.90 0.90 0.89 0.90 7.4M
2023-12-26 0.92 0.92 0.88 0.89 7.8M
2023-12-25 0.92 0.92 0.90 0.91 6.0M
2023-12-22 0.93 0.93 0.91 0.91 3.9M
2023-12-21 0.94 0.97 0.91 0.93 11.0M
2023-12-20 0.94 0.94 0.92 0.93 1.1M
2023-12-19 0.94 0.95 0.93 0.94 8.7M
2023-12-18 1.02 1.02 0.93 0.94 6.0M
2023-12-15 0.96 0.96 0.95 0.95 5.3M
2023-12-14 0.98 0.98 0.95 0.97 11.5M
2023-12-13 0.97 0.98 0.96 0.96 9.2M
2023-12-12 0.97 0.98 0.94 0.97 5.9M
2023-12-11 0.96 0.98 0.95 0.98 8.3M
2023-12-08 0.95 0.97 0.95 0.96 9.6M
2023-12-07 0.95 0.95 0.93 0.94 8.4M
2023-12-06 0.93 0.95 0.93 0.94 7.7M
2023-12-05 0.96 0.96 0.94 0.94 8.8M
2023-12-04 0.98 0.99 0.97 0.97 6.6M
2023-12-01 0.95 0.98 0.95 0.97 1.7M
2023-11-30 0.96 0.96 0.95 0.96 9.4M
2023-11-29 0.97 0.97 0.96 0.96 2.2M
2023-11-28 0.97 0.97 0.96 0.97 5.0M
2023-11-27 0.99 0.99 0.96 0.98 4.5M
2023-11-24 1.01 1.01 0.96 1.00 11.8M
2023-11-23 0.97 1.00 0.97 1.00 5.3M
2023-11-22 0.99 0.99 0.98 0.98 9.5M
2023-11-21 1.02 1.02 0.99 0.99 4.4M
2023-11-20 0.96 1.01 0.96 1.01 5.2M
2023-11-17 1.00 1.00 0.99 1.00 6.9M
2023-11-16 1.00 1.01 0.99 0.99 8.0M
2023-11-15 1.01 1.02 1.00 1.00 3.6M
2023-11-14 1.00 1.01 1.00 1.01 7.2M
2023-11-13 0.99 1.01 0.99 1.00 4.0M
2023-11-10 0.99 0.99 0.98 0.99 2.5M
2023-11-09 1.00 1.00 0.99 0.99 6.8M
2023-11-08 0.99 1.01 0.99 1.00 8.7M
2023-11-07 0.98 0.99 0.98 0.99 5.5M
2023-11-06 0.97 0.98 0.97 0.98 9.6M
2023-11-03 0.95 0.96 0.94 0.96 7.1M
2023-11-02 0.95 0.95 0.94 0.94 2.5M
2023-11-01 0.96 0.96 0.95 0.95 2.4M
2023-10-31 0.96 0.96 0.94 0.95 5.2M
2023-10-30 0.94 0.96 0.94 0.96 5.8M
2023-10-27 0.92 0.94 0.92 0.94 10.3M
2023-10-26 0.92 0.93 0.92 0.93 10.8M
2023-10-25 0.93 0.94 0.92 0.93 12.9M
2023-10-24 0.90 0.93 0.90 0.92 11.1M
2023-10-23 0.93 0.94 0.90 0.91 5.9M
2023-10-20 0.95 0.95 0.93 0.93 4.3M
2023-10-19 0.95 0.98 0.95 0.96 13.0M
2023-10-18 0.97 0.97 0.95 0.96 5.5M
2023-10-17 0.98 0.99 0.97 0.98 11.6M
2023-10-16 0.99 1.00 0.98 0.98 7.1M
2023-10-13 1.01 1.01 0.99 1.00 15.0M
2023-10-12 1.02 1.02 1.01 1.01 13.3M
2023-10-11 1.01 1.02 1.00 1.02 36.0M
2023-10-10 1.01 1.01 1.00 1.01 290.0M