Guotai CNI Vaccine and Biotchnlgy ETF (159643)

159643
🏛️ 중국 →
0.66
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 0.94 0.95 0.93 0.94 12.8M
2022-12-29 0.93 0.95 0.92 0.94 20.8M
2022-12-28 0.92 0.93 0.92 0.93 18.4M
2022-12-27 0.92 0.92 0.90 0.92 26.8M
2022-12-26 0.93 0.93 0.92 0.92 18.8M
2022-12-23 0.91 0.93 0.91 0.93 21.6M
2022-12-22 0.92 0.93 0.92 0.92 16.9M
2022-12-21 0.92 0.93 0.90 0.92 22.7M
2022-12-20 0.94 0.94 0.92 0.92 23.1M
2022-12-19 0.97 0.97 0.93 0.93 28.4M
2022-12-16 0.97 0.97 0.95 0.97 23.4M
2022-12-15 0.98 0.98 0.96 0.97 21.0M
2022-12-14 0.98 0.99 0.97 0.98 24.8M
2022-12-13 0.97 1.00 0.96 0.98 25.0M
2022-12-12 0.98 0.98 0.97 0.97 26.0M
2022-12-09 0.96 0.98 0.96 0.97 35.1M
2022-12-08 0.96 0.97 0.96 0.97 22.5M
2022-12-07 0.96 0.97 0.95 0.96 27.6M
2022-12-06 0.97 0.97 0.96 0.96 20.7M
2022-12-05 0.98 0.98 0.96 0.97 24.8M
2022-12-02 0.97 0.98 0.97 0.97 22.2M
2022-12-01 0.98 0.99 0.97 0.98 32.3M
2022-11-30 1.00 1.00 0.98 0.98 24.3M
2022-11-29 0.96 1.00 0.96 1.00 23.5M
2022-11-28 0.93 0.97 0.90 0.96 32.3M
2022-11-25 0.97 0.99 0.93 0.97 27.1M
2022-11-24 0.96 0.98 0.96 0.98 29.2M
2022-11-23 0.99 0.99 0.96 0.97 28.5M
2022-11-22 1.02 1.04 0.99 0.99 47.8M
2022-11-21 1.03 1.03 1.00 1.03 35.9M
2022-11-18 1.01 1.04 1.01 1.03 50.2M
2022-11-17 1.00 1.01 0.99 1.01 30.0M
2022-11-16 0.99 1.03 0.99 1.01 44.4M
2022-11-15 0.98 1.00 0.97 1.00 38.4M
2022-11-14 0.98 1.00 0.96 0.99 36.1M
2022-11-11 0.97 1.00 0.96 0.97 27.7M
2022-11-10 0.98 0.98 0.96 0.96 28.7M
2022-11-09 0.97 0.98 0.97 0.98 32.8M
2022-11-08 0.99 0.99 0.97 0.97 22.6M
2022-11-07 0.98 1.00 0.98 0.99 23.2M
2022-11-04 0.96 1.00 0.96 0.99 36.9M
2022-11-03 0.96 0.97 0.95 0.96 30.8M
2022-11-02 0.95 1.00 0.94 0.98 39.8M
2022-11-01 0.92 0.96 0.91 0.95 36.6M
2022-10-31 0.93 0.93 0.90 0.91 27.1M
2022-10-28 0.94 0.95 0.92 0.93 24.8M
2022-10-27 0.95 0.95 0.93 0.94 23.4M
2022-10-26 0.91 0.97 0.91 0.96 26.8M
2022-10-25 0.92 0.95 0.90 0.91 18.3M
2022-10-24 0.96 0.97 0.93 0.93 32.6M
2022-10-21 0.96 0.97 0.95 0.96 20.0M
2022-10-20 0.95 0.98 0.95 0.96 27.1M
2022-10-19 0.98 0.98 0.95 0.96 28.5M
2022-10-18 0.95 1.00 0.95 0.98 20.3M
2022-10-17 0.93 0.99 0.93 0.96 32.0M
2022-10-14 0.89 0.96 0.89 0.95 50.2M
2022-10-13 0.86 0.90 0.85 0.89 38.8M
2022-10-12 0.84 0.86 0.83 0.86 23.5M
2022-10-11 0.86 0.86 0.84 0.85 31.2M
2022-10-10 0.88 0.89 0.86 0.86 22.5M
2022-09-30 0.88 0.89 0.88 0.88 42.9M
2022-09-29 0.88 0.91 0.88 0.88 38.4M
2022-09-28 0.90 0.90 0.87 0.87 20.0M
2022-09-27 0.85 0.89 0.85 0.89 37.2M
2022-09-26 0.86 0.86 0.84 0.85 30.4M
2022-09-23 0.86 0.87 0.85 0.87 19.9M
2022-09-22 0.86 0.87 0.86 0.87 20.9M
2022-09-21 0.89 0.89 0.87 0.87 30.7M
2022-09-20 0.90 0.90 0.89 0.89 25.5M
2022-09-19 0.89 0.90 0.89 0.90 25.2M
2022-09-16 0.92 0.92 0.89 0.89 24.6M
2022-09-15 0.93 0.95 0.92 0.92 23.0M
2022-09-14 0.93 0.93 0.92 0.93 26.2M
2022-09-13 0.95 0.96 0.94 0.94 27.1M
2022-09-09 0.94 0.95 0.94 0.95 27.6M
2022-09-08 0.95 0.95 0.94 0.94 26.1M
2022-09-07 0.96 0.96 0.94 0.95 20.9M
2022-09-06 0.97 0.97 0.95 0.95 28.4M
2022-09-05 0.98 0.99 0.96 0.96 32.8M
2022-09-02 0.99 1.00 0.98 0.98 28.1M
2022-09-01 0.98 1.00 0.98 0.99 42.6M
2022-08-31 0.97 0.99 0.97 0.98 40.5M
2022-08-30 0.98 0.98 0.96 0.98 30.7M
2022-08-29 0.98 0.98 0.96 0.97 30.4M
2022-08-26 0.98 1.00 0.98 0.98 38.3M
2022-08-25 0.97 0.98 0.97 0.98 37.5M
2022-08-24 0.99 0.99 0.97 0.97 35.5M
2022-08-23 0.99 1.00 0.98 0.98 46.4M
2022-08-22 0.99 1.00 0.98 1.00 195.4M