Guotai CSI Smart Car Theme ETF (159889)

159889
🏛️ 중국 →
1.19
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 1.17 1.18 1.16 1.17 14.4M
2021-12-30 1.16 1.18 1.16 1.17 20.7M
2021-12-29 1.17 1.17 1.15 1.15 21.5M
2021-12-28 1.17 1.18 1.17 1.17 14.8M
2021-12-27 1.18 1.19 1.17 1.17 13.6M
2021-12-24 1.20 1.20 1.18 1.18 22.7M
2021-12-23 1.18 1.20 1.17 1.19 16.6M
2021-12-22 1.16 1.17 1.15 1.17 16.8M
2021-12-21 1.12 1.15 1.12 1.15 27.1M
2021-12-20 1.13 1.14 1.11 1.11 30.5M
2021-12-17 1.16 1.16 1.14 1.14 15.4M
2021-12-16 1.16 1.16 1.15 1.16 15.5M
2021-12-15 1.17 1.17 1.16 1.16 15.4M
2021-12-14 1.17 1.17 1.16 1.17 17.5M
2021-12-13 1.16 1.18 1.16 1.17 18.6M
2021-12-10 1.16 1.16 1.15 1.16 17.5M
2021-12-09 1.17 1.17 1.16 1.17 32.9M
2021-12-08 1.13 1.17 1.13 1.17 22.4M
2021-12-07 1.15 1.17 1.12 1.13 20.2M
2021-12-06 1.17 1.17 1.15 1.15 21.5M
2021-12-03 1.16 1.17 1.16 1.17 20.5M
2021-12-02 1.15 1.17 1.15 1.16 23.4M
2021-12-01 1.16 1.17 1.15 1.15 19.7M
2021-11-30 1.16 1.17 1.15 1.16 19.8M
2021-11-29 1.13 1.16 1.13 1.16 20.6M
2021-11-26 1.16 1.16 1.14 1.14 21.1M
2021-11-25 1.16 1.16 1.15 1.15 19.4M
2021-11-24 1.16 1.17 1.15 1.16 22.7M
2021-11-23 1.17 1.17 1.16 1.16 21.7M
2021-11-22 1.13 1.17 1.12 1.17 27.9M
2021-11-19 1.10 1.13 1.10 1.13 24.5M
2021-11-18 1.11 1.11 1.09 1.10 20.8M
2021-11-17 1.11 1.11 1.10 1.11 20.3M
2021-11-16 1.12 1.12 1.11 1.11 26.0M
2021-11-15 1.11 1.13 1.11 1.12 25.0M
2021-11-12 1.09 1.11 1.09 1.10 23.0M
2021-11-11 1.08 1.09 1.07 1.09 24.8M
2021-11-10 1.09 1.09 1.07 1.08 20.6M
2021-11-09 1.08 1.09 1.07 1.09 27.1M
2021-11-08 1.09 1.12 1.08 1.08 20.0M
2021-11-05 1.08 1.10 1.08 1.09 34.2M
2021-11-04 1.06 1.08 1.06 1.08 66.0M
2021-11-03 1.06 1.07 1.05 1.06 24.9M
2021-11-02 1.06 1.07 1.05 1.06 30.0M
2021-11-01 1.04 1.06 1.04 1.06 34.2M
2021-10-29 1.03 1.04 1.03 1.04 27.8M
2021-10-28 1.03 1.04 1.03 1.03 59.8M
2021-10-27 1.03 1.04 1.02 1.03 25.1M
2021-10-26 1.01 1.04 1.01 1.04 76.8M
2021-10-25 1.00 1.01 1.00 1.01 62.9M
2021-10-22 1.00 1.01 1.00 1.00 26.6M
2021-10-21 1.00 1.01 1.00 1.00 30.3M
2021-10-20 1.01 1.01 1.00 1.01 28.8M
2021-10-19 0.99 1.01 0.99 1.00 28.2M
2021-10-18 1.00 1.00 0.99 0.99 21.9M
2021-10-15 0.99 1.01 0.99 1.00 45.1M
2021-10-14 0.99 0.99 0.99 0.99 20.7M
2021-10-13 0.96 0.99 0.96 0.99 20.3M
2021-10-12 0.98 0.98 0.96 0.96 20.1M
2021-10-11 0.96 0.98 0.96 0.98 21.9M
2021-10-08 0.94 0.97 0.94 0.96 21.3M
2021-09-30 0.94 0.95 0.94 0.94 21.3M
2021-09-29 0.95 0.95 0.92 0.94 34.9M
2021-09-28 0.95 0.96 0.94 0.95 22.9M
2021-09-27 0.95 0.97 0.95 0.95 35.6M
2021-09-24 0.95 0.96 0.95 0.95 23.6M
2021-09-23 0.94 0.96 0.94 0.95 24.4M
2021-09-22 0.94 0.94 0.93 0.94 24.1M
2021-09-17 0.95 0.95 0.93 0.95 24.9M
2021-09-16 0.98 0.98 0.94 0.95 26.3M
2021-09-15 0.98 0.98 0.96 0.97 16.8M
2021-09-14 0.98 0.99 0.97 0.98 17.6M
2021-09-13 0.99 0.99 0.97 0.98 15.6M
2021-09-10 1.00 1.00 0.98 0.99 20.8M
2021-09-09 1.00 1.01 0.99 1.00 23.4M