Guotai CSI AllSh Construct Materials ETF (159745)

159745
🏛️ 중국 →
0.63
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 0.63 0.64 0.63 0.63 71.1M
2025-09-25 0.65 0.65 0.63 0.63 81.5M
2025-09-24 0.63 0.64 0.63 0.64 81.6M
2025-09-23 0.63 0.64 0.62 0.63 64.0M
2025-09-22 0.65 0.65 0.63 0.64 76.0M
2025-09-19 0.64 0.65 0.64 0.65 153.7M
2025-09-18 0.65 0.65 0.64 0.64 88.0M
2025-09-17 0.65 0.65 0.64 0.65 83.9M
2025-09-16 0.65 0.65 0.64 0.65 62.9M
2025-09-15 0.65 0.65 0.64 0.65 66.4M
2025-09-12 0.65 0.65 0.65 0.65 98.4M
2025-09-11 0.64 0.65 0.64 0.65 71.5M
2025-09-10 0.65 0.65 0.64 0.64 105.3M
2025-09-09 0.64 0.65 0.64 0.65 114.1M
2025-09-08 0.64 0.65 0.64 0.65 112.9M
2025-09-05 0.63 0.64 0.63 0.64 65.6M
2025-09-04 0.63 0.63 0.62 0.63 70.5M
2025-09-03 0.64 0.64 0.63 0.63 124.8M
2025-09-02 0.65 0.65 0.63 0.64 152.9M
2025-09-01 0.65 0.65 0.64 0.65 91.7M
2025-08-29 0.65 0.66 0.65 0.65 158.5M
2025-08-28 0.65 0.65 0.63 0.65 441.7M
2025-08-27 0.66 0.67 0.65 0.65 181.5M
2025-08-26 0.67 0.67 0.66 0.67 119.2M
2025-08-25 0.66 0.67 0.65 0.67 316.7M
2025-08-22 0.65 0.66 0.64 0.65 519.2M
2025-08-21 0.65 0.65 0.65 0.65 179.9M
2025-08-20 0.64 0.65 0.64 0.65 196.4M
2025-08-19 0.64 0.65 0.64 0.64 87.5M
2025-08-18 0.64 0.65 0.64 0.65 137.7M
2025-08-15 0.63 0.64 0.63 0.64 128.2M
2025-08-14 0.64 0.65 0.63 0.63 182.6M
2025-08-13 0.64 0.64 0.64 0.64 120.7M
2025-08-12 0.65 0.65 0.64 0.64 105.6M
2025-08-11 0.65 0.65 0.64 0.65 209.7M
2025-08-08 0.63 0.64 0.63 0.64 230.9M
2025-08-07 0.63 0.64 0.63 0.63 158.3M
2025-08-06 0.63 0.63 0.62 0.63 141.1M
2025-08-05 0.63 0.63 0.63 0.63 263.7M
2025-08-04 0.63 0.63 0.62 0.63 105.8M
2025-08-01 0.63 0.63 0.63 0.63 100.7M
2025-07-31 0.64 0.64 0.63 0.63 253.8M
2025-07-30 0.64 0.66 0.64 0.65 220.3M
2025-07-29 0.64 0.65 0.64 0.65 361.8M
2025-07-28 0.64 0.65 0.64 0.64 479.6M
2025-07-25 0.66 0.67 0.65 0.65 669.4M
2025-07-24 0.65 0.67 0.65 0.67 819.3M
2025-07-23 0.70 0.70 0.66 0.66 1,387.2M
2025-07-22 0.66 0.70 0.66 0.70 1,960.2M
2025-07-21 0.61 0.65 0.61 0.65 929.6M
2025-07-18 0.59 0.59 0.59 0.59 31.4M
2025-07-17 0.59 0.59 0.59 0.59 29.1M
2025-07-16 0.59 0.59 0.59 0.59 46.0M
2025-07-15 0.60 0.60 0.59 0.59 37.1M
2025-07-14 0.60 0.60 0.60 0.60 141.5M
2025-07-11 0.60 0.60 0.59 0.60 162.4M
2025-07-10 0.59 0.60 0.59 0.60 158.8M
2025-07-09 0.59 0.60 0.59 0.59 107.2M
2025-07-08 0.58 0.59 0.58 0.59 79.6M
2025-07-07 0.58 0.59 0.58 0.58 43.4M
2025-07-04 0.58 0.58 0.58 0.58 41.2M
2025-07-03 0.58 0.59 0.58 0.58 56.0M
2025-07-02 0.57 0.58 0.56 0.58 51.8M
2025-07-01 0.57 0.57 0.56 0.57 24.3M
2025-06-30 0.56 0.57 0.56 0.57 13.8M
2025-06-27 0.56 0.57 0.56 0.56 15.8M
2025-06-26 0.56 0.57 0.56 0.56 19.4M
2025-06-25 0.56 0.56 0.56 0.56 27.9M
2025-06-24 0.55 0.56 0.55 0.56 22.1M
2025-06-23 0.55 0.55 0.54 0.55 13.9M
2025-06-20 0.55 0.55 0.55 0.55 19.6M
2025-06-19 0.56 0.56 0.55 0.55 27.4M
2025-06-18 0.56 0.56 0.55 0.55 14.1M
2025-06-17 0.56 0.56 0.56 0.56 25.6M
2025-06-16 0.56 0.56 0.56 0.56 25.9M
2025-06-13 0.57 0.57 0.56 0.56 37.8M
2025-06-12 0.57 0.57 0.57 0.57 17.2M
2025-06-11 0.57 0.57 0.57 0.57 22.6M
2025-06-10 0.58 0.58 0.56 0.57 33.8M
2025-06-09 0.57 0.58 0.57 0.58 20.4M
2025-06-06 0.57 0.58 0.57 0.57 22.6M
2025-06-05 0.57 0.57 0.57 0.57 56.0M
2025-06-04 0.57 0.57 0.57 0.57 26.5M
2025-06-03 0.57 0.57 0.56 0.57 29.5M
2025-05-30 0.57 0.57 0.57 0.57 24.8M
2025-05-29 0.56 0.57 0.56 0.57 22.7M
2025-05-28 0.56 0.57 0.56 0.56 30.8M
2025-05-27 0.56 0.57 0.56 0.57 17.4M
2025-05-26 0.56 0.57 0.56 0.57 29.5M
2025-05-23 0.57 0.57 0.56 0.57 28.3M
2025-05-22 0.58 0.58 0.57 0.57 14.5M
2025-05-21 0.58 0.58 0.58 0.58 10.5M
2025-05-20 0.58 0.58 0.57 0.58 18.7M
2025-05-19 0.57 0.58 0.57 0.58 20.5M
2025-05-16 0.58 0.58 0.57 0.57 15.2M
2025-05-15 0.58 0.58 0.57 0.57 43.0M
2025-05-14 0.58 0.58 0.57 0.58 23.8M
2025-05-13 0.58 0.58 0.58 0.58 39.1M
2025-05-12 0.58 0.58 0.57 0.58 11.1M
2025-05-09 0.58 0.58 0.57 0.57 19.6M
2025-05-08 0.58 0.58 0.57 0.58 27.3M
2025-05-07 0.57 0.58 0.57 0.57 38.2M
2025-05-06 0.56 0.57 0.56 0.57 20.9M
2025-04-30 0.57 0.57 0.56 0.56 20.7M
2025-04-29 0.57 0.57 0.57 0.57 14.1M
2025-04-28 0.58 0.58 0.57 0.57 36.3M
2025-04-25 0.58 0.59 0.57 0.58 79.1M
2025-04-24 0.58 0.58 0.58 0.58 29.0M
2025-04-23 0.59 0.59 0.58 0.58 43.1M
2025-04-22 0.58 0.59 0.58 0.59 36.8M
2025-04-21 0.59 0.59 0.58 0.58 30.4M
2025-04-18 0.59 0.59 0.58 0.59 65.0M
2025-04-17 0.58 0.59 0.57 0.59 51.4M
2025-04-16 0.58 0.58 0.57 0.58 28.4M
2025-04-15 0.58 0.58 0.58 0.58 18.0M
2025-04-14 0.58 0.59 0.58 0.58 24.4M
2025-04-11 0.59 0.59 0.58 0.59 55.9M
2025-04-10 0.58 0.59 0.58 0.59 87.2M
2025-04-09 0.56 0.59 0.55 0.58 86.0M
2025-04-08 0.55 0.57 0.55 0.57 48.3M
2025-04-07 0.58 0.58 0.54 0.55 51.4M
2025-04-03 0.58 0.59 0.58 0.59 27.5M
2025-04-02 0.59 0.59 0.59 0.59 26.4M
2025-04-01 0.58 0.59 0.58 0.59 77.1M
2025-03-31 0.59 0.59 0.58 0.59 87.4M
2025-03-28 0.59 0.60 0.59 0.59 15.3M
2025-03-27 0.59 0.60 0.59 0.60 18.4M
2025-03-26 0.59 0.60 0.59 0.59 53.7M
2025-03-25 0.59 0.60 0.59 0.59 23.2M
2025-03-24 0.60 0.60 0.59 0.60 35.3M
2025-03-21 0.60 0.61 0.60 0.60 37.8M
2025-03-20 0.61 0.61 0.60 0.60 44.0M
2025-03-19 0.61 0.61 0.60 0.61 64.5M
2025-03-18 0.61 0.61 0.61 0.61 36.5M
2025-03-17 0.60 0.61 0.60 0.61 81.4M
2025-03-14 0.59 0.60 0.59 0.60 77.1M
2025-03-13 0.59 0.59 0.59 0.59 56.0M
2025-03-12 0.60 0.60 0.59 0.59 32.4M
2025-03-11 0.59 0.60 0.59 0.60 36.6M
2025-03-10 0.59 0.60 0.59 0.60 94.4M
2025-03-07 0.59 0.59 0.58 0.59 37.7M
2025-03-06 0.58 0.59 0.58 0.59 32.0M
2025-03-05 0.58 0.59 0.58 0.58 56.0M
2025-03-04 0.58 0.58 0.58 0.58 182.5M
2025-03-03 0.57 0.59 0.57 0.58 42.9M
2025-02-28 0.58 0.58 0.57 0.57 30.3M
2025-02-27 0.58 0.58 0.57 0.58 43.5M
2025-02-26 0.57 0.57 0.56 0.57 20.5M
2025-02-25 0.57 0.57 0.56 0.56 20.4M
2025-02-24 0.57 0.58 0.57 0.57 24.3M
2025-02-21 0.57 0.57 0.56 0.57 21.9M
2025-02-20 0.57 0.57 0.57 0.57 15.6M
2025-02-19 0.56 0.57 0.56 0.57 15.9M
2025-02-18 0.57 0.57 0.56 0.57 27.8M
2025-02-17 0.57 0.57 0.57 0.57 20.0M
2025-02-14 0.58 0.58 0.57 0.57 26.6M
2025-02-13 0.57 0.58 0.57 0.58 52.9M
2025-02-12 0.57 0.57 0.57 0.57 26.0M
2025-02-11 0.58 0.58 0.57 0.57 20.7M
2025-02-10 0.57 0.58 0.57 0.58 33.4M
2025-02-07 0.57 0.58 0.56 0.57 36.4M
2025-02-06 0.56 0.56 0.55 0.56 27.5M
2025-02-05 0.58 0.58 0.56 0.56 24.9M
2025-01-27 0.57 0.58 0.57 0.58 36.8M
2025-01-24 0.57 0.57 0.56 0.57 20.7M
2025-01-23 0.57 0.57 0.56 0.57 24.0M
2025-01-22 0.57 0.57 0.56 0.56 25.0M
2025-01-21 0.57 0.57 0.56 0.57 25.0M
2025-01-20 0.58 0.58 0.57 0.57 32.8M
2025-01-17 0.57 0.58 0.56 0.58 21.3M
2025-01-16 0.57 0.58 0.57 0.57 26.3M
2025-01-15 0.57 0.57 0.56 0.57 22.5M
2025-01-14 0.55 0.57 0.55 0.57 33.1M
2025-01-13 0.55 0.56 0.54 0.55 31.2M
2025-01-10 0.57 0.57 0.55 0.55 35.7M
2025-01-09 0.56 0.57 0.56 0.57 29.0M
2025-01-08 0.57 0.57 0.56 0.57 32.2M
2025-01-07 0.57 0.57 0.56 0.57 28.0M
2025-01-06 0.57 0.57 0.56 0.57 42.8M
2025-01-03 0.58 0.58 0.56 0.57 65.4M
2025-01-02 0.58 0.59 0.57 0.58 36.2M