Guotai CSI All Shr Intgrtd Circuits ETF (159546)

159546
🏛️ 중국 →
1.93
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 1.00 1.00 0.98 0.99 12.9M
2023-12-28 0.96 0.98 0.96 0.98 8.2M
2023-12-27 0.95 1.00 0.95 0.96 19.2M
2023-12-26 0.97 0.97 0.95 0.95 0.3M
2023-12-25 0.98 0.99 0.97 0.98 6.1M
2023-12-22 1.00 1.00 0.98 0.98 8.7M
2023-12-21 0.98 1.00 0.98 1.00 6.8M
2023-12-20 1.01 1.01 0.98 0.98 12.2M
2023-12-19 0.99 1.01 0.99 1.00 18.2M
2023-12-18 1.05 1.05 0.99 0.99 24.1M
2023-12-15 1.02 1.02 1.00 1.00 22.3M
2023-12-14 1.02 1.03 1.02 1.02 24.0M
2023-12-13 1.03 1.03 1.02 1.02 23.0M
2023-12-12 1.04 1.04 1.02 1.03 20.0M
2023-12-11 1.01 1.03 1.00 1.03 20.0M
2023-12-08 1.00 1.01 1.00 1.01 23.3M
2023-12-07 1.01 1.01 0.99 1.00 23.0M
2023-12-06 1.00 1.01 1.00 1.00 23.7M
2023-12-05 1.03 1.03 1.00 1.00 17.2M
2023-12-04 1.04 1.04 1.03 1.03 22.6M
2023-12-01 1.03 1.04 1.02 1.04 24.7M
2023-11-30 1.00 1.03 1.00 1.03 11.7M
2023-11-29 1.04 1.05 1.03 1.04 11.1M
2023-11-28 1.03 1.04 1.03 1.03 17.2M
2023-11-27 1.02 1.04 1.02 1.03 15.1M
2023-11-24 1.03 1.03 1.02 1.02 17.5M
2023-11-23 1.02 1.04 1.02 1.04 14.1M
2023-11-22 1.04 1.04 1.03 1.03 14.4M
2023-11-21 1.05 1.06 1.04 1.04 3.7M
2023-11-20 1.06 1.06 1.05 1.05 5.6M
2023-11-17 1.06 1.06 1.05 1.06 12.6M
2023-11-16 1.06 1.07 1.06 1.06 8.5M
2023-11-15 1.07 1.08 1.07 1.07 6.4M
2023-11-14 1.05 1.07 1.05 1.07 19.7M
2023-11-13 1.05 1.06 1.05 1.05 15.4M
2023-11-10 1.05 1.06 1.05 1.05 13.6M
2023-11-09 1.07 1.07 1.05 1.06 6.8M
2023-11-08 1.07 1.08 1.06 1.07 13.7M
2023-11-07 1.07 1.07 1.05 1.07 9.1M
2023-11-06 1.05 1.08 1.05 1.07 20.2M
2023-11-03 1.02 1.05 1.02 1.05 19.0M
2023-11-02 1.03 1.04 1.02 1.02 18.9M
2023-11-01 1.03 1.04 1.02 1.03 27.5M
2023-10-31 1.03 1.04 1.02 1.04 43.6M
2023-10-30 0.99 1.04 0.99 1.03 105.6M
2023-10-27 0.96 0.99 0.96 0.99 58.2M
2023-10-26 0.97 0.97 0.96 0.97 19.3M
2023-10-25 0.97 0.98 0.96 0.97 21.3M
2023-10-24 0.96 0.97 0.94 0.97 19.8M
2023-10-23 0.97 0.98 0.95 0.96 20.3M
2023-10-20 0.99 1.00 0.98 0.98 174.5M