Guotai CSI Envirnmt Protect Inds 50 ETF (159861)

159861
🏛️ 중국 →
1.10
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
2021-12-31 1.57 1.59 1.56 1.57 20.0M
2021-12-30 1.54 1.56 1.54 1.54 18.3M
2021-12-29 1.54 1.56 1.53 1.54 18.7M
2021-12-28 1.52 1.55 1.51 1.55 20.7M
2021-12-27 1.52 1.54 1.50 1.52 21.1M
2021-12-24 1.57 1.57 1.51 1.52 20.2M
2021-12-23 1.56 1.57 1.55 1.56 17.8M
2021-12-22 1.55 1.56 1.55 1.55 17.2M
2021-12-21 1.54 1.56 1.52 1.55 18.7M
2021-12-20 1.61 1.61 1.54 1.54 23.2M
2021-12-17 1.65 1.65 1.61 1.61 23.0M
2021-12-16 1.64 1.65 1.63 1.65 20.8M
2021-12-15 1.64 1.65 1.63 1.64 20.4M
2021-12-14 1.65 1.65 1.63 1.64 19.1M
2021-12-13 1.65 1.66 1.63 1.65 23.0M
2021-12-10 1.61 1.65 1.61 1.65 20.9M
2021-12-09 1.63 1.63 1.61 1.62 17.3M
2021-12-08 1.61 1.63 1.60 1.62 20.8M
2021-12-07 1.62 1.63 1.58 1.60 22.5M
2021-12-06 1.64 1.65 1.62 1.62 20.9M
2021-12-03 1.65 1.65 1.63 1.64 20.0M
2021-12-02 1.65 1.66 1.64 1.65 17.4M
2021-12-01 1.67 1.68 1.64 1.66 18.6M
2021-11-30 1.68 1.68 1.66 1.67 18.1M
2021-11-29 1.63 1.68 1.63 1.68 21.9M
2021-11-26 1.63 1.66 1.63 1.65 20.5M
2021-11-25 1.64 1.64 1.62 1.63 18.5M
2021-11-24 1.68 1.68 1.64 1.64 24.0M
2021-11-23 1.68 1.69 1.67 1.68 19.1M
2021-11-22 1.64 1.68 1.64 1.68 27.2M
2021-11-19 1.62 1.64 1.61 1.64 21.9M
2021-11-18 1.63 1.63 1.60 1.62 20.6M
2021-11-17 1.60 1.63 1.60 1.63 20.8M
2021-11-16 1.62 1.63 1.60 1.60 22.7M
2021-11-15 1.69 1.69 1.62 1.62 31.2M
2021-11-12 1.67 1.68 1.67 1.68 21.5M
2021-11-11 1.67 1.69 1.65 1.67 21.1M
2021-11-10 1.69 1.69 1.64 1.67 24.7M
2021-11-09 1.70 1.72 1.68 1.69 23.2M
2021-11-08 1.65 1.70 1.65 1.69 21.9M
2021-11-05 1.67 1.68 1.65 1.65 21.9M
2021-11-04 1.65 1.71 1.65 1.69 23.7M
2021-11-03 1.67 1.68 1.63 1.65 21.2M
2021-11-02 1.68 1.70 1.66 1.67 22.1M
2021-11-01 1.71 1.73 1.67 1.69 25.5M
2021-10-29 1.69 1.72 1.64 1.72 26.1M
2021-10-28 1.72 1.73 1.68 1.69 25.4M
2021-10-27 1.67 1.72 1.67 1.72 26.2M
2021-10-26 1.69 1.70 1.66 1.67 25.5M
2021-10-25 1.63 1.69 1.62 1.69 27.7M
2021-10-22 1.64 1.64 1.61 1.62 21.5M
2021-10-21 1.67 1.67 1.63 1.64 26.1M
2021-10-20 1.63 1.69 1.63 1.67 28.2M
2021-10-19 1.64 1.65 1.63 1.64 19.9M
2021-10-18 1.61 1.64 1.60 1.64 23.9M
2021-10-15 1.57 1.61 1.56 1.61 23.5M
2021-10-14 1.54 1.59 1.54 1.57 22.6M
2021-10-13 1.49 1.55 1.49 1.55 26.3M
2021-10-12 1.51 1.52 1.47 1.49 22.0M
2021-10-11 1.53 1.54 1.50 1.52 18.6M
2021-10-08 1.57 1.60 1.52 1.53 23.1M
2021-09-30 1.53 1.58 1.53 1.57 20.4M
2021-09-29 1.52 1.57 1.52 1.53 20.3M
2021-09-28 1.56 1.59 1.55 1.56 22.1M
2021-09-27 1.59 1.61 1.53 1.57 26.8M
2021-09-24 1.57 1.61 1.54 1.59 25.2M
2021-09-23 1.56 1.59 1.56 1.57 20.0M
2021-09-22 1.55 1.57 1.53 1.56 22.1M
2021-09-17 1.53 1.57 1.51 1.55 21.6M
2021-09-16 1.62 1.62 1.55 1.55 25.3M
2021-09-15 1.59 1.62 1.59 1.62 29.9M
2021-09-14 1.57 1.61 1.54 1.59 28.2M
2021-09-13 1.60 1.61 1.56 1.57 22.7M
2021-09-10 1.58 1.60 1.56 1.60 25.5M
2021-09-09 1.57 1.59 1.55 1.58 23.6M
2021-09-08 1.61 1.61 1.57 1.57 25.4M
2021-09-07 1.54 1.61 1.54 1.61 30.3M
2021-09-06 1.54 1.55 1.49 1.55 25.1M
2021-09-03 1.60 1.62 1.53 1.54 28.6M
2021-09-02 1.55 1.60 1.54 1.60 25.7M
2021-09-01 1.63 1.64 1.52 1.55 30.5M
2021-08-31 1.66 1.67 1.61 1.63 26.5M
2021-08-30 1.61 1.68 1.60 1.66 26.6M
2021-08-27 1.57 1.61 1.57 1.60 24.0M
2021-08-26 1.59 1.61 1.57 1.57 23.0M
2021-08-25 1.56 1.59 1.54 1.59 24.5M
2021-08-24 1.53 1.58 1.53 1.56 22.9M
2021-08-23 1.49 1.53 1.48 1.53 24.3M
2021-08-20 1.49 1.51 1.47 1.48 24.1M
2021-08-19 1.45 1.50 1.44 1.49 24.8M
2021-08-18 1.47 1.49 1.44 1.45 23.2M
2021-08-17 1.48 1.50 1.45 1.46 21.0M
2021-08-16 1.50 1.51 1.46 1.47 23.4M
2021-08-13 1.52 1.56 1.50 1.51 22.5M
2021-08-12 1.53 1.54 1.51 1.53 19.1M
2021-08-11 1.53 1.54 1.50 1.53 24.1M
2021-08-10 1.53 1.57 1.49 1.52 26.8M
2021-08-09 1.52 1.55 1.49 1.53 28.9M
2021-08-06 1.55 1.60 1.55 1.57 24.9M
2021-08-05 1.53 1.55 1.50 1.54 22.2M
2021-08-04 1.43 1.53 1.43 1.53 30.6M
2021-08-03 1.50 1.50 1.42 1.43 24.9M
2021-08-02 1.49 1.52 1.45 1.49 24.0M
2021-07-30 1.47 1.51 1.46 1.48 25.1M
2021-07-29 1.38 1.47 1.38 1.47 27.2M
2021-07-28 1.32 1.39 1.31 1.37 23.0M
2021-07-27 1.44 1.47 1.36 1.37 28.2M
2021-07-26 1.46 1.47 1.40 1.44 27.4M
2021-07-23 1.45 1.49 1.45 1.46 24.6M
2021-07-22 1.45 1.45 1.42 1.45 22.6M
2021-07-21 1.39 1.44 1.39 1.44 23.0M
2021-07-20 1.36 1.38 1.35 1.38 22.6M
2021-07-19 1.37 1.40 1.35 1.36 22.0M
2021-07-16 1.41 1.43 1.37 1.37 27.1M
2021-07-15 1.37 1.42 1.36 1.41 29.1M
2021-07-14 1.41 1.41 1.36 1.37 25.8M
2021-07-13 1.40 1.41 1.39 1.41 24.8M
2021-07-12 1.37 1.42 1.37 1.40 21.9M
2021-07-09 1.33 1.37 1.31 1.36 24.8M
2021-07-08 1.33 1.37 1.33 1.35 22.8M
2021-07-07 1.24 1.33 1.23 1.33 28.4M
2021-07-06 1.26 1.29 1.23 1.25 25.4M
2021-07-05 1.25 1.27 1.24 1.26 22.4M
2021-07-02 1.26 1.27 1.24 1.25 24.2M
2021-07-01 1.30 1.30 1.26 1.27 26.7M
2021-06-30 1.27 1.30 1.25 1.30 25.4M
2021-06-29 1.26 1.28 1.26 1.27 22.1M
2021-06-28 1.23 1.26 1.23 1.25 22.9M
2021-06-25 1.34 1.34 1.22 1.23 21.3M
2021-06-24 1.21 1.23 1.20 1.22 28.7M
2021-06-23 1.20 1.23 1.19 1.22 25.4M
2021-06-22 1.18 1.19 1.17 1.19 23.8M
2021-06-21 1.16 1.19 1.16 1.18 22.8M
2021-06-18 1.14 1.17 1.14 1.16 28.4M
2021-06-17 1.12 1.14 1.12 1.14 28.6M
2021-06-16 1.17 1.17 1.11 1.12 27.2M
2021-06-15 1.18 1.19 1.16 1.17 26.6M
2021-06-11 1.16 1.19 1.16 1.18 28.1M
2021-06-10 1.12 1.17 1.12 1.16 24.4M
2021-06-09 1.11 1.12 1.10 1.12 27.4M
2021-06-08 1.12 1.14 1.10 1.11 28.2M
2021-06-07 1.13 1.13 1.11 1.12 26.6M
2021-06-04 1.12 1.15 1.11 1.13 26.6M
2021-06-03 1.14 1.14 1.12 1.12 28.2M
2021-06-02 1.14 1.16 1.13 1.14 30.9M
2021-06-01 1.15 1.15 1.13 1.14 32.7M
2021-05-31 1.11 1.16 1.11 1.15 30.4M
2021-05-28 1.08 1.12 1.08 1.11 37.1M
2021-05-27 1.07 1.08 1.07 1.08 28.6M
2021-05-26 1.08 1.09 1.07 1.07 27.1M
2021-05-25 1.07 1.09 1.06 1.08 28.9M
2021-05-24 1.07 1.07 1.06 1.07 24.9M
2021-05-21 1.06 1.09 1.06 1.07 29.1M
2021-05-20 1.07 1.08 1.06 1.06 27.0M
2021-05-19 1.05 1.07 1.04 1.07 31.9M
2021-05-18 1.05 1.06 1.04 1.04 27.7M
2021-05-17 1.02 1.06 1.01 1.05 31.7M
2021-05-14 1.00 1.02 0.99 1.02 29.7M
2021-05-13 1.02 1.02 1.00 1.00 25.5M
2021-05-12 1.02 1.02 1.01 1.02 27.5M
2021-05-11 1.03 1.03 1.00 1.02 29.9M
2021-05-10 1.02 1.03 1.01 1.03 27.1M
2021-05-07 1.04 1.05 1.02 1.02 29.5M
2021-05-06 1.05 1.06 1.03 1.04 27.6M
2021-04-30 1.03 1.06 1.02 1.05 31.3M
2021-04-29 1.03 1.03 1.02 1.03 27.8M
2021-04-28 1.01 1.03 1.01 1.03 26.7M
2021-04-27 1.02 1.02 1.00 1.01 29.5M
2021-04-26 1.03 1.05 1.02 1.02 25.3M
2021-04-23 1.02 1.03 1.01 1.03 31.0M
2021-04-22 1.01 1.02 1.01 1.02 33.6M
2021-04-21 1.01 1.02 1.00 1.01 29.6M
2021-04-20 1.01 1.03 1.00 1.01 37.5M
2021-04-19 0.96 1.01 0.96 1.01 33.8M
2021-04-16 0.98 0.98 0.96 0.97 21.9M
2021-04-15 0.98 0.98 0.96 0.98 24.8M
2021-04-14 0.96 0.98 0.96 0.98 25.5M
2021-04-13 0.95 0.97 0.95 0.96 27.3M
2021-04-12 0.98 0.98 0.95 0.95 28.2M
2021-04-09 0.99 0.99 0.97 0.97 28.4M
2021-04-08 0.99 1.00 0.99 0.99 28.5M
2021-04-07 1.01 1.01 0.99 1.00 33.7M
2021-04-06 1.00 1.02 1.00 1.01 45.1M
2021-04-02 1.00 1.01 0.99 1.00 49.9M