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
2023-12-29 0.84 0.85 0.84 0.85 19.2M
2023-12-28 0.81 0.86 0.81 0.85 24.5M
2023-12-27 0.81 0.81 0.80 0.81 20.3M
2023-12-26 0.82 0.82 0.81 0.81 12.6M
2023-12-25 0.81 0.82 0.81 0.82 16.8M
2023-12-22 0.80 0.82 0.79 0.81 23.4M
2023-12-21 0.78 0.80 0.78 0.80 24.1M
2023-12-20 0.79 0.79 0.78 0.78 24.0M
2023-12-19 0.78 0.79 0.78 0.79 23.6M
2023-12-18 0.79 0.79 0.78 0.78 29.2M
2023-12-15 0.80 0.81 0.79 0.79 23.4M
2023-12-14 0.80 0.81 0.79 0.80 20.5M
2023-12-13 0.82 0.82 0.80 0.80 18.7M
2023-12-12 0.82 0.82 0.81 0.82 17.0M
2023-12-11 0.81 0.82 0.80 0.82 17.6M
2023-12-08 0.82 0.82 0.81 0.82 18.5M
2023-12-07 0.82 0.82 0.81 0.82 24.1M
2023-12-06 0.81 0.83 0.81 0.82 22.4M
2023-12-05 0.82 0.83 0.81 0.81 16.1M
2023-12-04 0.83 0.83 0.82 0.82 14.9M
2023-12-01 0.83 0.83 0.82 0.83 18.8M
2023-11-30 0.84 0.84 0.83 0.84 21.0M
2023-11-29 0.85 0.85 0.84 0.84 18.1M
2023-11-28 0.85 0.85 0.84 0.85 13.6M
2023-11-27 0.86 0.86 0.84 0.85 25.6M
2023-11-24 0.87 0.87 0.86 0.86 20.0M
2023-11-23 0.87 0.87 0.86 0.87 21.0M
2023-11-22 0.88 0.88 0.87 0.87 14.1M
2023-11-21 0.89 0.89 0.88 0.88 21.3M
2023-11-20 0.89 0.89 0.88 0.89 22.7M
2023-11-17 0.89 0.89 0.88 0.89 24.6M
2023-11-16 0.91 0.91 0.89 0.89 25.0M
2023-11-15 0.90 0.91 0.90 0.91 20.9M
2023-11-14 0.90 0.91 0.89 0.90 19.8M
2023-11-13 0.90 0.91 0.89 0.90 20.1M
2023-11-10 0.91 0.91 0.89 0.90 22.1M
2023-11-09 0.90 0.92 0.90 0.91 17.3M
2023-11-08 0.90 0.90 0.89 0.90 19.1M
2023-11-07 0.90 0.90 0.89 0.90 20.5M
2023-11-06 0.88 0.90 0.88 0.90 23.6M
2023-11-03 0.86 0.88 0.86 0.88 16.5M
2023-11-02 0.88 0.88 0.86 0.87 17.3M
2023-11-01 0.89 0.89 0.88 0.88 21.2M
2023-10-31 0.90 0.90 0.88 0.89 20.0M
2023-10-30 0.89 0.90 0.88 0.90 22.6M
2023-10-27 0.86 0.89 0.85 0.89 25.5M
2023-10-26 0.87 0.87 0.84 0.86 26.3M
2023-10-25 0.88 0.88 0.87 0.87 23.8M
2023-10-24 0.87 0.88 0.87 0.88 26.7M
2023-10-23 0.90 0.90 0.86 0.87 27.1M
2023-10-20 0.89 0.90 0.89 0.90 27.5M
2023-10-19 0.90 0.90 0.89 0.89 22.2M
2023-10-18 0.92 0.92 0.90 0.90 27.3M
2023-10-17 0.90 0.92 0.90 0.91 30.5M
2023-10-16 0.93 0.93 0.90 0.91 25.8M
2023-10-13 0.94 0.94 0.92 0.92 24.8M
2023-10-12 0.93 0.94 0.92 0.94 26.5M
2023-10-11 0.92 0.94 0.92 0.92 27.2M
2023-10-10 0.94 0.94 0.92 0.92 25.4M
2023-10-09 0.93 0.93 0.92 0.93 23.4M
2023-09-28 0.94 0.94 0.93 0.94 24.2M
2023-09-27 0.92 0.95 0.92 0.94 30.2M
2023-09-26 0.93 0.93 0.92 0.92 18.8M
2023-09-25 0.92 0.93 0.92 0.92 24.4M
2023-09-22 0.93 0.93 0.91 0.92 25.0M
2023-09-21 0.92 0.92 0.91 0.91 28.5M
2023-09-20 0.93 0.93 0.92 0.92 26.0M
2023-09-19 0.95 0.95 0.93 0.93 26.9M
2023-09-18 0.93 0.95 0.93 0.94 24.7M
2023-09-15 0.94 0.94 0.93 0.93 26.6M
2023-09-14 0.95 0.95 0.94 0.94 21.1M
2023-09-13 0.96 0.96 0.95 0.95 26.2M
2023-09-12 0.96 0.97 0.95 0.96 24.1M
2023-09-11 0.95 0.96 0.95 0.96 29.3M
2023-09-08 0.96 0.96 0.95 0.95 25.2M
2023-09-07 0.99 0.99 0.96 0.96 31.1M
2023-09-06 1.00 1.00 0.98 0.99 23.6M
2023-09-05 1.00 1.00 0.98 1.00 27.4M
2023-09-04 0.99 1.00 0.98 0.99 23.6M
2023-09-01 0.99 0.99 0.98 0.98 23.5M
2023-08-31 1.00 1.00 0.98 0.99 23.8M
2023-08-30 1.00 1.01 0.99 1.00 26.5M
2023-08-29 0.99 1.00 0.98 1.00 23.6M
2023-08-28 1.01 1.03 0.98 0.98 28.6M
2023-08-25 0.99 0.99 0.97 0.97 24.5M
2023-08-24 0.97 0.99 0.97 0.98 28.7M
2023-08-23 1.00 1.00 0.97 0.97 27.4M
2023-08-22 1.00 1.01 0.98 0.99 27.3M
2023-08-21 1.03 1.03 1.00 1.00 33.5M
2023-08-18 1.03 1.04 1.03 1.03 31.3M
2023-08-17 1.03 1.04 1.02 1.04 31.2M
2023-08-16 1.04 1.05 1.03 1.03 27.9M
2023-08-15 1.07 1.07 1.04 1.04 26.5M
2023-08-14 1.08 1.08 1.05 1.06 32.8M
2023-08-11 1.09 1.10 1.07 1.07 26.5M
2023-08-10 1.09 1.10 1.09 1.09 27.1M
2023-08-09 1.08 1.09 1.08 1.08 27.7M
2023-08-08 1.09 1.10 1.08 1.09 33.4M
2023-08-07 1.10 1.10 1.09 1.09 26.7M
2023-08-04 1.09 1.10 1.09 1.10 24.0M
2023-08-03 1.07 1.09 1.07 1.09 31.4M
2023-08-02 1.08 1.08 1.07 1.07 32.3M
2023-08-01 1.09 1.09 1.07 1.07 27.7M
2023-07-31 1.07 1.09 1.06 1.09 26.0M
2023-07-28 1.07 1.08 1.06 1.07 34.0M
2023-07-27 1.07 1.08 1.06 1.06 29.8M
2023-07-26 1.06 1.08 1.06 1.07 23.0M
2023-07-25 1.06 1.07 1.05 1.07 25.4M
2023-07-24 1.06 1.06 1.05 1.05 26.3M
2023-07-21 1.07 1.07 1.06 1.06 26.5M
2023-07-20 1.08 1.08 1.07 1.07 30.1M
2023-07-19 1.09 1.09 1.07 1.07 30.6M
2023-07-18 1.09 1.09 1.08 1.09 21.9M
2023-07-17 1.10 1.10 1.09 1.09 24.5M
2023-07-14 1.12 1.12 1.10 1.10 27.2M
2023-07-13 1.10 1.12 1.10 1.11 28.3M
2023-07-12 1.10 1.12 1.09 1.11 30.6M
2023-07-11 1.10 1.11 1.09 1.10 27.8M
2023-07-10 1.10 1.11 1.08 1.10 33.2M
2023-07-07 1.08 1.09 1.08 1.08 28.6M
2023-07-06 1.10 1.10 1.09 1.09 30.5M
2023-07-05 1.11 1.11 1.09 1.10 30.8M
2023-07-04 1.12 1.12 1.10 1.11 36.5M
2023-07-03 1.12 1.13 1.11 1.12 41.0M
2023-06-30 1.10 1.13 1.10 1.12 24.9M
2023-06-29 1.11 1.12 1.10 1.10 32.3M
2023-06-28 1.09 1.11 1.09 1.11 29.1M
2023-06-27 1.09 1.11 1.09 1.10 34.6M
2023-06-26 1.08 1.10 1.07 1.09 31.9M
2023-06-21 1.10 1.11 1.08 1.08 24.0M
2023-06-20 1.09 1.10 1.09 1.09 31.6M
2023-06-19 1.10 1.10 1.08 1.09 21.0M
2023-06-16 1.09 1.10 1.08 1.10 26.5M
2023-06-15 1.04 1.09 1.04 1.08 31.2M
2023-06-14 1.05 1.05 1.04 1.04 20.2M
2023-06-13 1.06 1.06 1.05 1.05 25.0M
2023-06-12 1.05 1.06 1.04 1.06 27.9M
2023-06-09 1.05 1.05 1.04 1.05 25.3M
2023-06-08 1.04 1.06 1.04 1.04 24.0M
2023-06-07 1.06 1.06 1.04 1.04 23.6M
2023-06-06 1.07 1.07 1.05 1.06 23.2M
2023-06-05 1.09 1.09 1.06 1.07 24.5M
2023-06-02 1.08 1.09 1.07 1.09 26.0M
2023-06-01 1.07 1.09 1.07 1.07 27.3M
2023-05-31 1.09 1.09 1.07 1.08 28.5M
2023-05-30 1.10 1.10 1.08 1.09 22.6M
2023-05-29 1.12 1.12 1.09 1.09 31.6M
2023-05-26 1.14 1.14 1.11 1.12 27.1M
2023-05-25 1.13 1.15 1.13 1.14 27.6M
2023-05-24 1.13 1.15 1.12 1.13 33.8M
2023-05-23 1.14 1.15 1.13 1.13 22.9M
2023-05-22 1.12 1.14 1.12 1.14 27.9M
2023-05-19 1.13 1.13 1.12 1.13 21.1M
2023-05-18 1.15 1.15 1.12 1.13 28.5M
2023-05-17 1.16 1.16 1.14 1.15 24.4M
2023-05-16 1.16 1.16 1.15 1.15 23.8M
2023-05-15 1.12 1.15 1.12 1.15 32.5M
2023-05-12 1.13 1.14 1.11 1.12 25.9M
2023-05-11 1.11 1.14 1.11 1.13 28.1M
2023-05-10 1.10 1.12 1.09 1.11 38.2M
2023-05-09 1.12 1.12 1.10 1.10 29.9M
2023-05-08 1.11 1.12 1.10 1.12 20.6M
2023-05-05 1.13 1.13 1.10 1.11 30.1M
2023-05-04 1.12 1.14 1.12 1.13 27.8M
2023-04-28 1.14 1.14 1.13 1.13 33.8M
2023-04-27 1.13 1.14 1.12 1.14 30.6M
2023-04-26 1.08 1.15 1.08 1.14 35.7M
2023-04-25 1.12 1.13 1.08 1.08 32.1M
2023-04-24 1.14 1.14 1.11 1.11 32.5M
2023-04-21 1.14 1.16 1.13 1.13 32.7M
2023-04-20 1.17 1.17 1.14 1.14 28.1M
2023-04-19 1.19 1.19 1.17 1.17 34.1M
2023-04-18 1.18 1.19 1.18 1.19 37.9M
2023-04-17 1.17 1.19 1.17 1.18 32.6M
2023-04-14 1.16 1.18 1.15 1.17 26.3M
2023-04-13 1.16 1.17 1.15 1.16 27.4M
2023-04-12 1.18 1.18 1.16 1.16 25.0M
2023-04-11 1.18 1.19 1.17 1.18 25.3M
2023-04-10 1.16 1.18 1.16 1.18 31.0M
2023-04-07 1.16 1.17 1.16 1.16 23.2M
2023-04-06 1.16 1.16 1.14 1.16 22.4M
2023-04-04 1.18 1.18 1.14 1.15 23.5M
2023-04-03 1.17 1.18 1.16 1.18 31.1M
2023-03-31 1.17 1.19 1.17 1.17 23.2M
2023-03-30 1.16 1.17 1.15 1.17 24.5M
2023-03-29 1.15 1.17 1.15 1.16 31.5M
2023-03-28 1.16 1.17 1.15 1.15 26.1M
2023-03-27 1.16 1.17 1.15 1.16 26.7M
2023-03-24 1.16 1.17 1.14 1.16 26.6M
2023-03-23 1.16 1.16 1.15 1.15 30.2M
2023-03-22 1.16 1.18 1.15 1.16 29.1M
2023-03-21 1.14 1.15 1.13 1.15 29.1M
2023-03-20 1.13 1.16 1.12 1.14 32.2M
2023-03-17 1.14 1.15 1.13 1.14 37.3M
2023-03-16 1.18 1.18 1.14 1.14 33.3M
2023-03-15 1.18 1.20 1.18 1.18 30.4M
2023-03-14 1.19 1.19 1.16 1.18 25.0M
2023-03-13 1.20 1.21 1.19 1.19 27.2M
2023-03-10 1.21 1.21 1.19 1.20 33.5M
2023-03-09 1.21 1.22 1.21 1.21 26.8M
2023-03-08 1.22 1.23 1.21 1.21 29.2M
2023-03-07 1.23 1.24 1.22 1.23 31.3M
2023-03-06 1.21 1.24 1.20 1.24 36.2M
2023-03-03 1.21 1.22 1.21 1.21 26.8M
2023-03-02 1.23 1.23 1.21 1.22 26.4M
2023-03-01 1.23 1.23 1.22 1.23 31.1M
2023-02-28 1.23 1.23 1.22 1.23 23.8M
2023-02-27 1.23 1.24 1.22 1.23 30.3M
2023-02-24 1.25 1.25 1.23 1.23 32.9M
2023-02-23 1.23 1.25 1.23 1.25 36.1M
2023-02-22 1.23 1.24 1.23 1.23 24.0M
2023-02-21 1.23 1.25 1.23 1.24 31.0M
2023-02-20 1.22 1.23 1.21 1.23 29.9M
2023-02-17 1.25 1.25 1.22 1.22 31.5M
2023-02-16 1.26 1.27 1.24 1.25 28.0M
2023-02-15 1.27 1.28 1.26 1.27 16.8M
2023-02-14 1.28 1.28 1.26 1.27 27.5M
2023-02-13 1.28 1.29 1.27 1.28 25.9M
2023-02-10 1.30 1.30 1.27 1.28 27.1M
2023-02-09 1.29 1.30 1.27 1.29 13.7M
2023-02-08 1.28 1.30 1.28 1.29 25.7M
2023-02-07 1.29 1.29 1.28 1.28 22.1M
2023-02-06 1.29 1.29 1.28 1.29 28.1M
2023-02-03 1.31 1.32 1.28 1.30 21.3M
2023-02-02 1.33 1.33 1.32 1.32 25.4M
2023-02-01 1.33 1.34 1.31 1.33 27.3M
2023-01-31 1.32 1.34 1.32 1.33 23.3M
2023-01-30 1.33 1.35 1.32 1.33 30.4M
2023-01-20 1.29 1.31 1.29 1.31 25.1M
2023-01-19 1.29 1.29 1.27 1.28 27.2M
2023-01-18 1.29 1.29 1.28 1.29 21.6M
2023-01-17 1.28 1.29 1.28 1.28 22.3M
2023-01-16 1.27 1.29 1.26 1.28 25.8M
2023-01-13 1.28 1.28 1.26 1.27 27.7M
2023-01-12 1.27 1.28 1.27 1.27 27.1M
2023-01-11 1.28 1.28 1.26 1.26 22.3M
2023-01-10 1.27 1.28 1.26 1.28 21.0M
2023-01-09 1.27 1.29 1.26 1.27 19.1M
2023-01-06 1.23 1.28 1.23 1.27 24.2M
2023-01-05 1.21 1.24 1.20 1.23 22.8M
2023-01-04 1.23 1.23 1.20 1.21 20.3M
2023-01-03 1.22 1.23 1.20 1.23 20.1M