Guotai CSI 300 Enhanced Strategy ETF (561300)

561300
🏛️ 중국 →
0.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.96 0.97 0.96 0.97 2,747.3K
09:35 0.97 0.97 0.97 0.97 822.6K
09:40 0.97 0.97 0.97 0.97 1,071.6K
09:45 0.97 0.97 0.97 0.97 429.7K
09:50 0.97 0.97 0.97 0.97 483.7K
09:55 0.97 0.97 0.97 0.97 1,171.9K
10:05 0.97 0.97 0.97 0.97 829.3K
10:10 0.97 0.97 0.97 0.97 431.6K
10:15 0.97 0.97 0.97 0.97 1,097.5K
10:20 0.97 0.97 0.97 0.97 670.2K
10:25 0.97 0.97 0.97 0.97 318.6K
10:30 0.97 0.97 0.97 0.97 2,047.4K
10:35 0.97 0.97 0.97 0.97 899.9K
10:40 0.97 0.97 0.97 0.97 1,316.1K
10:45 0.97 0.97 0.97 0.97 643.5K
10:50 0.97 0.97 0.97 0.97 51.3K
10:55 0.97 0.97 0.97 0.97 297.2K
11:00 0.97 0.97 0.97 0.97 12.1K
11:05 0.97 0.97 0.97 0.97 22.6K
11:10 0.97 0.97 0.97 0.97 55.6K
11:15 0.97 0.97 0.97 0.97 20.6K
11:20 0.97 0.97 0.97 0.97 3.0K
11:25 0.97 0.97 0.97 0.97 247.0K
13:00 0.97 0.97 0.97 0.97 19.5K
13:05 0.97 0.97 0.97 0.97 358.4K
13:15 0.97 0.97 0.97 0.97 70.1K
13:20 0.97 0.97 0.97 0.97 29.2K
13:25 0.97 0.97 0.97 0.97 41.8K
13:30 0.97 0.97 0.97 0.97 344.2K
13:40 0.97 0.97 0.97 0.97 2.7K
13:45 0.97 0.97 0.97 0.97 346.0K
13:50 0.97 0.97 0.97 0.97 1,128.8K
13:55 0.97 0.97 0.97 0.97 3.0K
14:00 0.97 0.97 0.97 0.97 285.6K
14:05 0.97 0.97 0.97 0.97 224.5K
14:10 0.97 0.97 0.97 0.97 245.3K
14:15 0.97 0.97 0.97 0.97 41.7K
14:20 0.97 0.97 0.97 0.97 96.9K
14:25 0.97 0.97 0.97 0.97 1,147.5K
14:30 0.97 0.97 0.97 0.97 1,019.8K
14:35 0.97 0.97 0.97 0.97 632.2K
14:40 0.97 0.97 0.97 0.97 663.4K
14:45 0.97 0.97 0.97 0.97 1,735.3K
14:50 0.97 0.97 0.97 0.97 6,750.9K
14:55 0.97 0.97 0.96 0.97 702.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.96 0.97 0.96 0.97 31.6M
2025-09-25 0.97 0.98 0.96 0.97 40.8M
2025-09-24 0.95 0.97 0.95 0.97 81.5M
2025-09-23 0.95 0.96 0.94 0.96 45.8M
2025-09-22 0.95 0.96 0.95 0.96 61.8M
2025-09-19 0.95 0.96 0.95 0.96 61.0M
2025-09-18 0.96 0.97 0.94 0.95 55.1M
2025-09-17 0.96 0.96 0.95 0.96 44.6M
2025-09-16 0.96 0.96 0.95 0.96 91.1M
2025-09-15 0.96 0.97 0.96 0.96 34.2M
2025-09-12 0.96 0.97 0.96 0.96 50.2M
2025-09-11 0.94 0.97 0.94 0.97 57.8M
2025-09-10 0.94 0.95 0.94 0.95 96.8M
2025-09-09 0.95 0.95 0.94 0.94 72.2M
2025-09-08 0.95 0.95 0.94 0.95 52.3M
2025-09-05 0.93 0.95 0.93 0.95 53.3M
2025-09-04 0.95 0.95 0.92 0.93 78.1M
2025-09-03 0.96 0.96 0.94 0.95 51.9M
2025-09-02 0.97 0.97 0.95 0.96 45.1M
2025-09-01 0.97 0.97 0.96 0.97 191.4M
2025-08-29 0.95 0.97 0.95 0.96 338.7M
2025-08-28 0.94 0.95 0.93 0.95 100.7M
2025-08-27 0.95 0.96 0.94 0.94 79.3M
2025-08-26 0.96 0.96 0.95 0.95 36.0M
2025-08-25 0.94 0.96 0.94 0.96 71.6M
2025-08-22 0.92 0.94 0.92 0.94 201.6M
2025-08-21 0.92 0.92 0.92 0.92 63.9M
2025-08-20 0.90 0.92 0.90 0.92 120.2M
2025-08-19 0.91 0.91 0.90 0.90 28.3M
2025-08-18 0.90 0.92 0.90 0.91 59.5M
2025-08-15 0.90 0.91 0.89 0.90 87.8M
2025-08-14 0.90 0.91 0.90 0.90 45.3M
2025-08-13 0.89 0.90 0.89 0.90 26.7M
2025-08-12 0.88 0.89 0.88 0.89 35.8M
2025-08-11 0.88 0.89 0.88 0.88 23.1M
2025-08-08 0.88 0.89 0.88 0.88 13.5M
2025-08-07 0.88 0.88 0.88 0.88 35.6M
2025-08-06 0.88 0.88 0.88 0.88 10.4M
2025-08-05 0.88 0.88 0.87 0.88 29.9M
2025-08-04 0.87 0.87 0.86 0.87 28.6M
2025-08-01 0.87 0.87 0.86 0.87 26.0M
2025-07-31 0.89 0.89 0.87 0.87 146.2M
2025-07-30 0.89 0.90 0.89 0.89 30.4M
2025-07-29 0.89 0.89 0.88 0.89 37.0M
2025-07-28 0.89 0.89 0.88 0.89 24.3M
2025-07-25 0.89 0.89 0.88 0.89 42.3M
2025-07-24 0.89 0.89 0.88 0.89 29.1M
2025-07-23 0.88 0.89 0.88 0.88 88.8M
2025-07-22 0.87 0.88 0.87 0.88 36.6M
2025-07-21 0.87 0.88 0.87 0.88 58.4M
2025-07-18 0.86 0.87 0.86 0.87 78.6M
2025-07-17 0.86 0.86 0.86 0.86 36.5M
2025-07-16 0.86 0.86 0.85 0.86 41.0M
2025-07-15 0.86 0.86 0.85 0.86 41.1M
2025-07-14 0.86 0.86 0.86 0.86 28.3M
2025-07-11 0.85 0.87 0.85 0.86 48.3M
2025-07-10 0.85 0.86 0.85 0.86 102.9M
2025-07-09 0.85 0.86 0.85 0.85 30.0M
2025-07-08 0.85 0.85 0.85 0.85 27.5M
2025-07-07 0.85 0.85 0.84 0.85 18.2M
2025-07-04 0.85 0.86 0.85 0.85 37.6M
2025-07-03 0.84 0.85 0.84 0.85 32.8M
2025-07-02 0.84 0.84 0.84 0.84 35.5M
2025-07-01 0.84 0.84 0.84 0.84 80.3M
2025-06-30 0.84 0.84 0.83 0.84 36.5M
2025-06-27 0.84 0.85 0.83 0.84 366.5M
2025-06-26 0.84 0.85 0.84 0.84 146.3M
2025-06-25 0.83 0.85 0.83 0.84 41.7M
2025-06-24 0.82 0.83 0.82 0.83 171.2M
2025-06-23 0.82 0.82 0.82 0.82 16.8M
2025-06-20 0.82 0.82 0.82 0.82 30.2M
2025-06-19 0.82 0.82 0.82 0.82 22.1M
2025-06-18 0.83 0.83 0.82 0.83 15.2M
2025-06-17 0.83 0.83 0.82 0.83 36.9M
2025-06-16 0.82 0.83 0.82 0.82 21.7M
2025-06-13 0.82 0.83 0.82 0.82 28.5M
2025-06-12 0.83 0.83 0.82 0.83 20.3M
2025-06-11 0.82 0.83 0.82 0.83 24.8M
2025-06-10 0.82 0.83 0.82 0.82 37.4M
2025-06-09 0.82 0.83 0.82 0.82 21.5M
2025-06-06 0.82 0.83 0.82 0.82 20.7M
2025-06-05 0.82 0.82 0.82 0.82 58.0M
2025-06-04 0.82 0.83 0.82 0.82 20.4M
2025-06-03 0.82 0.82 0.81 0.82 35.6M
2025-05-30 0.82 0.82 0.81 0.82 34.2M
2025-05-29 0.82 0.82 0.81 0.82 31.8M
2025-05-28 0.82 0.82 0.82 0.82 13.1M
2025-05-27 0.82 0.82 0.81 0.82 25.9M
2025-05-26 0.82 0.82 0.82 0.82 24.1M
2025-05-23 0.83 0.83 0.82 0.82 29.6M
2025-05-22 0.83 0.83 0.83 0.83 12.1M
2025-05-21 0.83 0.83 0.83 0.83 13.9M
2025-05-20 0.82 0.83 0.82 0.83 13.0M
2025-05-19 0.82 0.82 0.82 0.82 27.2M
2025-05-16 0.83 0.83 0.82 0.82 30.2M
2025-05-15 0.83 0.83 0.83 0.83 25.7M
2025-05-14 0.82 0.84 0.82 0.83 56.5M
2025-05-13 0.83 0.83 0.82 0.82 23.3M
2025-05-12 0.82 0.82 0.82 0.82 33.6M
2025-05-09 0.81 0.82 0.81 0.81 17.9M
2025-05-08 0.81 0.82 0.81 0.81 30.4M
2025-05-07 0.81 0.82 0.81 0.81 54.8M
2025-05-06 0.80 0.81 0.80 0.81 115.9M
2025-04-30 0.80 0.80 0.80 0.80 21.0M
2025-04-29 0.80 0.80 0.80 0.80 38.7M
2025-04-28 0.80 0.80 0.80 0.80 39.2M
2025-04-25 0.80 0.80 0.80 0.80 30.1M
2025-04-24 0.80 0.81 0.80 0.80 37.9M
2025-04-23 0.80 0.81 0.80 0.80 52.3M
2025-04-22 0.80 0.80 0.80 0.80 47.9M
2025-04-21 0.80 0.80 0.80 0.80 25.6M
2025-04-18 0.80 0.80 0.79 0.80 66.8M
2025-04-17 0.79 0.80 0.79 0.80 51.4M
2025-04-16 0.79 0.80 0.79 0.79 74.2M
2025-04-15 0.79 0.79 0.79 0.79 29.3M
2025-04-14 0.79 0.80 0.79 0.79 36.3M
2025-04-11 0.79 0.79 0.78 0.79 44.8M
2025-04-10 0.78 0.79 0.78 0.79 56.8M
2025-04-09 0.76 0.78 0.76 0.77 68.8M
2025-04-08 0.76 0.77 0.76 0.77 46.6M
2025-04-07 0.78 0.79 0.75 0.77 168.6M
2025-04-03 0.82 0.82 0.82 0.82 93.8M
2025-04-02 0.82 0.83 0.82 0.82 30.8M
2025-04-01 0.82 0.83 0.82 0.82 41.3M
2025-03-31 0.83 0.83 0.82 0.82 106.6M
2025-03-28 0.83 0.83 0.83 0.83 75.8M
2025-03-27 0.83 0.84 0.83 0.83 39.1M
2025-03-26 0.83 0.84 0.83 0.83 105.6M
2025-03-25 0.83 0.83 0.83 0.83 34.5M
2025-03-24 0.83 0.83 0.83 0.83 134.7M
2025-03-21 0.84 0.84 0.83 0.83 91.3M
2025-03-20 0.85 0.85 0.84 0.84 194.6M
2025-03-19 0.85 0.85 0.84 0.85 137.4M
2025-03-18 0.84 0.85 0.84 0.84 41.2M
2025-03-17 0.85 0.85 0.84 0.84 34.8M
2025-03-14 0.83 0.85 0.83 0.85 59.7M
2025-03-13 0.83 0.83 0.82 0.83 45.3M
2025-03-12 0.83 0.83 0.83 0.83 73.3M
2025-03-11 0.82 0.83 0.82 0.83 45.3M
2025-03-10 0.83 0.83 0.82 0.83 70.7M
2025-03-07 0.83 0.83 0.83 0.83 106.7M
2025-03-06 0.82 0.83 0.82 0.83 56.0M
2025-03-05 0.82 0.82 0.82 0.82 35.3M
2025-03-04 0.82 0.82 0.81 0.82 83.5M
2025-03-03 0.82 0.83 0.82 0.82 61.0M
2025-02-28 0.83 0.83 0.82 0.82 52.7M
2025-02-27 0.83 0.83 0.82 0.83 69.1M
2025-02-26 0.82 0.83 0.82 0.83 113.1M
2025-02-25 0.83 0.83 0.82 0.82 116.1M
2025-02-24 0.83 0.83 0.83 0.83 182.1M
2025-02-21 0.82 0.83 0.82 0.83 75.4M
2025-02-20 0.83 0.83 0.82 0.82 69.9M
2025-02-19 0.82 0.83 0.82 0.83 51.4M
2025-02-18 0.83 0.83 0.82 0.82 40.6M
2025-02-17 0.83 0.83 0.82 0.83 39.0M
2025-02-14 0.82 0.83 0.82 0.83 39.6M
2025-02-13 0.82 0.83 0.82 0.82 37.9M
2025-02-12 0.82 0.82 0.81 0.82 74.2M
2025-02-11 0.82 0.82 0.81 0.82 78.1M
2025-02-10 0.82 0.82 0.81 0.82 89.4M
2025-02-07 0.81 0.82 0.80 0.82 100.8M
2025-02-06 0.80 0.81 0.80 0.81 47.9M
2025-02-05 0.81 0.81 0.80 0.80 48.5M
2025-01-27 0.81 0.81 0.81 0.81 38.1M
2025-01-24 0.80 0.81 0.80 0.81 63.0M
2025-01-23 0.80 0.81 0.80 0.80 67.2M
2025-01-22 0.80 0.80 0.79 0.79 54.5M
2025-01-21 0.81 0.81 0.80 0.80 37.1M
2025-01-20 0.80 0.81 0.80 0.80 42.5M
2025-01-17 0.79 0.80 0.79 0.80 77.0M
2025-01-16 0.80 0.80 0.79 0.80 55.3M
2025-01-15 0.80 0.80 0.79 0.80 39.6M
2025-01-14 0.78 0.80 0.78 0.80 77.6M
2025-01-13 0.78 0.79 0.78 0.78 35.6M
2025-01-10 0.79 0.79 0.78 0.78 62.6M
2025-01-09 0.79 0.80 0.79 0.79 37.1M
2025-01-08 0.79 0.80 0.78 0.79 63.8M
2025-01-07 0.79 0.80 0.79 0.80 70.9M
2025-01-06 0.80 0.80 0.79 0.79 67.1M
2025-01-03 0.80 0.81 0.79 0.79 175.8M
2025-01-02 0.83 0.83 0.80 0.80 97.8M