Guotai CSI500 ETF (561350)

561350
🏛️ 중국 →
1.14
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 0.86 0.86 0.86 0.86 60.2M
2022-12-29 0.86 0.87 0.86 0.86 56.3M
2022-12-28 0.86 0.86 0.86 0.86 57.5M
2022-12-27 0.86 0.86 0.86 0.86 46.0M
2022-12-26 0.85 0.86 0.85 0.86 62.5M
2022-12-23 0.85 0.85 0.84 0.85 65.6M
2022-12-22 0.86 0.86 0.85 0.85 53.6M
2022-12-21 0.86 0.86 0.85 0.86 70.9M
2022-12-20 0.87 0.87 0.86 0.86 59.9M
2022-12-19 0.89 0.89 0.87 0.87 64.9M
2022-12-16 0.89 0.89 0.89 0.89 63.2M
2022-12-15 0.89 0.90 0.89 0.89 67.7M
2022-12-14 0.90 0.90 0.89 0.89 51.4M
2022-12-13 0.90 0.90 0.90 0.90 63.2M
2022-12-12 0.90 0.91 0.90 0.90 77.4M
2022-12-09 0.91 0.91 0.90 0.91 70.1M
2022-12-08 0.90 0.91 0.90 0.90 62.0M
2022-12-07 0.91 0.91 0.90 0.91 59.9M
2022-12-06 0.91 0.92 0.90 0.91 64.8M
2022-12-05 0.91 0.91 0.90 0.91 67.3M
2022-12-02 0.90 0.91 0.90 0.90 66.2M
2022-12-01 0.90 0.91 0.90 0.90 75.7M
2022-11-30 0.90 0.90 0.90 0.90 87.6M
2022-11-29 0.88 0.91 0.86 0.90 55.0M
2022-11-28 0.89 0.89 0.87 0.89 83.8M
2022-11-25 0.90 0.90 0.89 0.89 90.9M
2022-11-24 0.89 0.90 0.89 0.90 79.7M
2022-11-23 0.90 0.90 0.89 0.90 74.9M
2022-11-22 0.90 0.91 0.89 0.90 88.3M
2022-11-21 0.90 0.91 0.90 0.91 76.3M
2022-11-18 0.91 0.92 0.91 0.91 72.1M
2022-11-17 0.91 0.91 0.90 0.91 71.1M
2022-11-16 0.91 0.92 0.91 0.91 79.1M
2022-11-15 0.90 0.91 0.90 0.91 73.9M
2022-11-14 0.90 0.91 0.89 0.90 62.6M
2022-11-11 0.90 0.92 0.90 0.90 83.7M
2022-11-10 0.89 0.90 0.89 0.89 75.0M
2022-11-09 0.90 0.90 0.89 0.90 62.6M
2022-11-08 0.90 0.90 0.89 0.90 57.3M
2022-11-07 0.89 0.90 0.89 0.90 75.6M
2022-11-04 0.88 0.90 0.88 0.90 74.1M
2022-11-03 0.87 0.88 0.87 0.88 79.8M
2022-11-02 0.87 0.88 0.87 0.88 80.9M
2022-11-01 0.85 0.87 0.85 0.87 86.4M
2022-10-31 0.84 0.86 0.84 0.85 84.3M
2022-10-28 0.87 0.87 0.84 0.85 72.6M
2022-10-27 0.88 0.88 0.87 0.87 78.1M
2022-10-26 0.86 0.88 0.86 0.87 72.7M
2022-10-25 0.86 0.87 0.85 0.86 73.9M
2022-10-24 0.87 0.89 0.86 0.87 86.7M
2022-10-21 0.87 0.88 0.87 0.87 65.9M
2022-10-20 0.87 0.88 0.86 0.87 74.3M
2022-10-19 0.88 0.88 0.87 0.88 78.9M
2022-10-18 0.88 0.89 0.88 0.88 69.7M
2022-10-17 0.87 0.88 0.87 0.88 61.3M
2022-10-14 0.86 0.88 0.86 0.87 73.8M
2022-10-13 0.85 0.86 0.85 0.85 65.4M
2022-10-12 0.83 0.85 0.82 0.85 92.6M
2022-10-11 0.83 0.84 0.82 0.83 78.3M
2022-10-10 0.84 0.84 0.82 0.82 87.2M
2022-09-30 0.85 0.85 0.84 0.84 54.0M
2022-09-29 0.85 0.86 0.84 0.85 63.0M
2022-09-28 0.87 0.87 0.85 0.85 62.1M
2022-09-27 0.86 0.87 0.85 0.87 81.3M
2022-09-26 0.86 0.87 0.85 0.85 84.9M
2022-09-23 0.87 0.88 0.85 0.86 85.9M
2022-09-22 0.88 0.88 0.87 0.87 39.1M
2022-09-21 0.86 0.88 0.86 0.87 43.8M
2022-09-20 0.87 0.88 0.87 0.87 56.8M
2022-09-19 0.87 0.87 0.86 0.87 73.6M
2022-09-16 0.89 0.89 0.87 0.87 68.6M
2022-09-15 0.91 0.92 0.89 0.89 78.7M
2022-09-14 0.92 0.92 0.91 0.91 67.2M
2022-09-13 0.93 0.93 0.92 0.92 94.1M
2022-09-09 0.92 0.93 0.92 0.92 86.0M
2022-09-08 0.92 0.92 0.92 0.92 75.2M
2022-09-07 0.92 0.92 0.92 0.92 75.7M
2022-09-06 0.90 0.92 0.90 0.92 84.0M
2022-09-05 0.90 0.91 0.90 0.90 67.3M