Guotai CSI New Materials ETF (159761)

159761
🏛️ 중국 →
0.68
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 0.50 0.50 0.49 0.50 34.6M
2023-12-28 0.48 0.50 0.47 0.50 36.9M
2023-12-27 0.48 0.48 0.47 0.48 39.4M
2023-12-26 0.48 0.48 0.47 0.48 38.1M
2023-12-25 0.47 0.48 0.47 0.48 34.6M
2023-12-22 0.47 0.48 0.47 0.47 43.5M
2023-12-21 0.46 0.48 0.46 0.47 40.6M
2023-12-20 0.47 0.47 0.46 0.46 37.7M
2023-12-19 0.46 0.47 0.46 0.47 39.1M
2023-12-18 0.47 0.47 0.46 0.47 42.7M
2023-12-15 0.47 0.48 0.47 0.47 37.5M
2023-12-14 0.48 0.48 0.47 0.47 40.9M
2023-12-13 0.48 0.48 0.47 0.48 42.1M
2023-12-12 0.49 0.49 0.48 0.49 35.6M
2023-12-11 0.48 0.49 0.48 0.49 39.8M
2023-12-08 0.49 0.49 0.48 0.49 27.0M
2023-12-07 0.49 0.49 0.48 0.49 35.2M
2023-12-06 0.49 0.49 0.48 0.49 30.8M
2023-12-05 0.49 0.49 0.48 0.49 32.5M
2023-12-04 0.50 0.50 0.49 0.49 38.2M
2023-12-01 0.50 0.50 0.49 0.50 40.4M
2023-11-30 0.50 0.50 0.50 0.50 38.9M
2023-11-29 0.51 0.51 0.50 0.50 38.8M
2023-11-28 0.51 0.51 0.51 0.51 36.1M
2023-11-27 0.52 0.52 0.51 0.51 38.4M
2023-11-24 0.52 0.52 0.51 0.52 38.2M
2023-11-23 0.52 0.52 0.51 0.52 33.0M
2023-11-22 0.53 0.53 0.52 0.52 38.9M
2023-11-21 0.53 0.53 0.53 0.53 36.6M
2023-11-20 0.53 0.53 0.52 0.53 39.8M
2023-11-17 0.53 0.53 0.52 0.53 39.3M
2023-11-16 0.54 0.54 0.53 0.53 42.9M
2023-11-15 0.54 0.54 0.54 0.54 33.8M
2023-11-14 0.54 0.54 0.53 0.53 36.8M
2023-11-13 0.54 0.54 0.53 0.54 35.0M
2023-11-10 0.54 0.54 0.53 0.53 38.9M
2023-11-09 0.54 0.54 0.54 0.54 40.6M
2023-11-08 0.54 0.54 0.53 0.54 40.8M
2023-11-07 0.54 0.54 0.54 0.54 27.9M
2023-11-06 0.53 0.54 0.53 0.54 38.2M
2023-11-03 0.53 0.53 0.52 0.53 32.1M
2023-11-02 0.53 0.53 0.52 0.52 41.2M
2023-11-01 0.54 0.54 0.53 0.53 36.4M
2023-10-31 0.54 0.54 0.53 0.54 36.7M
2023-10-30 0.53 0.54 0.53 0.54 41.2M
2023-10-27 0.52 0.54 0.51 0.53 43.3M
2023-10-26 0.52 0.52 0.51 0.51 43.3M
2023-10-25 0.52 0.53 0.52 0.52 35.6M
2023-10-24 0.52 0.52 0.52 0.52 35.6M
2023-10-23 0.53 0.53 0.52 0.52 37.8M
2023-10-20 0.54 0.54 0.53 0.53 33.6M
2023-10-19 0.53 0.55 0.53 0.53 35.6M
2023-10-18 0.55 0.55 0.54 0.54 34.4M
2023-10-17 0.54 0.55 0.54 0.55 32.9M
2023-10-16 0.56 0.56 0.54 0.55 34.8M
2023-10-13 0.56 0.56 0.55 0.56 34.0M
2023-10-12 0.56 0.57 0.56 0.56 35.6M
2023-10-11 0.55 0.56 0.55 0.56 31.9M
2023-10-10 0.56 0.56 0.56 0.56 27.4M
2023-10-09 0.56 0.56 0.55 0.56 29.4M
2023-09-28 0.57 0.57 0.56 0.56 17.9M
2023-09-27 0.56 0.57 0.56 0.57 33.5M
2023-09-26 0.57 0.57 0.56 0.56 30.0M
2023-09-25 0.57 0.57 0.56 0.57 33.2M
2023-09-22 0.56 0.57 0.56 0.57 30.7M
2023-09-21 0.57 0.57 0.56 0.57 32.6M
2023-09-20 0.57 0.57 0.57 0.57 13.3M
2023-09-19 0.59 0.59 0.57 0.57 34.3M
2023-09-18 0.57 0.58 0.57 0.58 31.2M
2023-09-15 0.58 0.58 0.57 0.57 29.8M
2023-09-14 0.58 0.58 0.58 0.58 33.7M
2023-09-13 0.59 0.59 0.58 0.58 27.5M
2023-09-12 0.59 0.59 0.59 0.59 17.1M
2023-09-11 0.59 0.59 0.59 0.59 26.3M
2023-09-08 0.60 0.60 0.59 0.59 30.4M
2023-09-07 0.61 0.61 0.60 0.60 30.4M
2023-09-06 0.61 0.61 0.60 0.61 29.8M
2023-09-05 0.61 0.61 0.60 0.61 30.1M
2023-09-04 0.61 0.61 0.60 0.61 32.2M
2023-09-01 0.60 0.61 0.60 0.60 28.2M
2023-08-31 0.60 0.60 0.60 0.60 29.7M
2023-08-30 0.60 0.61 0.60 0.60 21.3M
2023-08-29 0.59 0.60 0.59 0.60 26.4M
2023-08-28 0.60 0.62 0.59 0.59 29.0M
2023-08-25 0.59 0.59 0.58 0.59 32.0M
2023-08-24 0.59 0.60 0.59 0.59 31.9M
2023-08-23 0.60 0.60 0.59 0.59 32.7M
2023-08-22 0.61 0.61 0.59 0.60 35.1M
2023-08-21 0.62 0.62 0.61 0.61 33.1M
2023-08-18 0.62 0.63 0.62 0.62 27.1M
2023-08-17 0.62 0.63 0.61 0.62 30.5M
2023-08-16 0.62 0.63 0.62 0.62 35.0M
2023-08-15 0.63 0.63 0.62 0.62 33.3M
2023-08-14 0.64 0.64 0.63 0.63 33.4M
2023-08-11 0.65 0.65 0.64 0.64 31.8M
2023-08-10 0.65 0.66 0.65 0.65 29.2M
2023-08-09 0.65 0.65 0.65 0.65 34.1M
2023-08-08 0.65 0.65 0.65 0.65 47.6M
2023-08-07 0.66 0.66 0.65 0.65 26.9M
2023-08-04 0.65 0.66 0.65 0.66 33.4M
2023-08-03 0.65 0.65 0.65 0.65 27.4M
2023-08-02 0.66 0.66 0.65 0.65 29.3M
2023-08-01 0.65 0.65 0.65 0.65 32.6M
2023-07-31 0.64 0.66 0.64 0.65 34.2M
2023-07-28 0.63 0.64 0.63 0.64 32.2M
2023-07-27 0.64 0.64 0.63 0.63 16.1M
2023-07-26 0.64 0.64 0.63 0.64 28.1M
2023-07-25 0.62 0.64 0.62 0.64 30.8M
2023-07-24 0.63 0.63 0.62 0.62 27.1M
2023-07-21 0.63 0.63 0.63 0.63 28.6M
2023-07-20 0.63 0.64 0.63 0.63 28.7M
2023-07-19 0.64 0.64 0.63 0.63 26.1M
2023-07-18 0.64 0.64 0.63 0.64 29.1M
2023-07-17 0.64 0.65 0.63 0.64 28.7M
2023-07-14 0.65 0.65 0.64 0.64 30.4M
2023-07-13 0.64 0.65 0.64 0.65 26.2M
2023-07-12 0.64 0.65 0.64 0.64 31.2M
2023-07-11 0.64 0.64 0.63 0.64 21.8M
2023-07-10 0.62 0.64 0.62 0.64 35.0M
2023-07-07 0.63 0.63 0.62 0.62 18.6M
2023-07-06 0.63 0.64 0.63 0.63 31.6M
2023-07-05 0.64 0.64 0.64 0.64 32.2M
2023-07-04 0.65 0.65 0.64 0.64 23.4M
2023-07-03 0.65 0.65 0.64 0.65 26.6M
2023-06-30 0.63 0.65 0.63 0.64 13.3M
2023-06-29 0.63 0.64 0.63 0.63 34.7M
2023-06-28 0.63 0.64 0.63 0.64 33.0M
2023-06-27 0.63 0.64 0.63 0.63 28.1M
2023-06-26 0.63 0.65 0.62 0.63 29.9M
2023-06-21 0.64 0.65 0.63 0.63 29.9M
2023-06-20 0.64 0.64 0.64 0.64 27.8M
2023-06-19 0.65 0.65 0.64 0.64 29.5M
2023-06-16 0.64 0.65 0.64 0.65 26.4M
2023-06-15 0.62 0.65 0.62 0.64 40.1M
2023-06-14 0.63 0.63 0.62 0.62 26.0M
2023-06-13 0.62 0.63 0.62 0.63 20.3M
2023-06-12 0.62 0.63 0.62 0.62 30.5M
2023-06-09 0.62 0.63 0.62 0.62 22.6M
2023-06-08 0.62 0.62 0.62 0.62 28.2M
2023-06-07 0.63 0.63 0.62 0.62 33.0M
2023-06-06 0.63 0.63 0.63 0.63 27.0M
2023-06-05 0.64 0.64 0.63 0.63 18.7M
2023-06-02 0.63 0.64 0.63 0.64 18.9M
2023-06-01 0.63 0.63 0.63 0.63 26.4M
2023-05-31 0.63 0.63 0.62 0.63 33.6M
2023-05-30 0.63 0.64 0.62 0.63 31.5M
2023-05-29 0.64 0.64 0.63 0.64 32.3M
2023-05-26 0.65 0.65 0.64 0.64 28.6M
2023-05-25 0.65 0.65 0.65 0.65 27.6M
2023-05-24 0.65 0.66 0.65 0.65 30.2M
2023-05-23 0.66 0.66 0.65 0.65 30.7M
2023-05-22 0.65 0.66 0.65 0.66 27.9M
2023-05-19 0.65 0.66 0.65 0.66 27.2M
2023-05-18 0.67 0.67 0.65 0.65 34.4M
2023-05-17 0.67 0.67 0.66 0.66 21.5M
2023-05-16 0.66 0.67 0.66 0.66 25.9M
2023-05-15 0.65 0.66 0.65 0.66 36.8M
2023-05-12 0.66 0.66 0.65 0.65 26.7M
2023-05-11 0.65 0.66 0.65 0.66 19.8M
2023-05-10 0.65 0.66 0.64 0.65 29.1M
2023-05-09 0.65 0.65 0.64 0.65 24.1M
2023-05-08 0.65 0.66 0.65 0.65 30.0M
2023-05-05 0.66 0.66 0.65 0.65 24.9M
2023-05-04 0.67 0.67 0.66 0.66 25.4M
2023-04-28 0.67 0.67 0.66 0.67 30.9M
2023-04-27 0.66 0.67 0.66 0.67 31.7M
2023-04-26 0.65 0.67 0.64 0.66 44.7M
2023-04-25 0.67 0.67 0.64 0.65 49.3M
2023-04-24 0.68 0.68 0.66 0.67 69.2M
2023-04-21 0.69 0.70 0.68 0.68 32.3M
2023-04-20 0.70 0.70 0.69 0.69 20.9M
2023-04-19 0.71 0.71 0.70 0.70 24.4M
2023-04-18 0.71 0.72 0.71 0.71 15.5M
2023-04-17 0.70 0.72 0.70 0.71 28.7M
2023-04-14 0.69 0.71 0.69 0.70 34.9M
2023-04-13 0.69 0.70 0.69 0.69 30.3M
2023-04-12 0.71 0.71 0.70 0.70 42.1M
2023-04-11 0.71 0.71 0.70 0.71 24.0M
2023-04-10 0.70 0.71 0.70 0.71 23.1M
2023-04-07 0.70 0.70 0.70 0.70 17.0M
2023-04-06 0.69 0.70 0.69 0.70 25.9M
2023-04-04 0.71 0.71 0.69 0.69 33.8M
2023-04-03 0.70 0.71 0.69 0.71 38.1M
2023-03-31 0.69 0.71 0.69 0.70 42.3M
2023-03-30 0.69 0.69 0.68 0.69 28.4M
2023-03-29 0.68 0.69 0.68 0.69 23.0M
2023-03-28 0.69 0.69 0.68 0.68 16.4M
2023-03-27 0.69 0.69 0.68 0.69 19.5M
2023-03-24 0.70 0.70 0.69 0.69 17.3M
2023-03-23 0.70 0.70 0.69 0.69 52.1M
2023-03-22 0.69 0.70 0.69 0.70 26.6M
2023-03-21 0.68 0.69 0.68 0.69 28.2M
2023-03-20 0.68 0.69 0.68 0.68 29.2M
2023-03-17 0.69 0.69 0.68 0.68 35.2M
2023-03-16 0.70 0.70 0.68 0.68 25.6M
2023-03-15 0.70 0.71 0.70 0.70 23.2M
2023-03-14 0.70 0.70 0.69 0.70 31.4M
2023-03-13 0.71 0.71 0.70 0.70 18.5M
2023-03-10 0.72 0.72 0.70 0.71 25.1M
2023-03-09 0.72 0.72 0.71 0.72 14.5M
2023-03-08 0.72 0.72 0.71 0.72 27.7M
2023-03-07 0.73 0.73 0.72 0.72 23.3M
2023-03-06 0.72 0.73 0.72 0.73 31.6M
2023-03-03 0.72 0.73 0.72 0.73 22.1M
2023-03-02 0.74 0.74 0.72 0.72 21.0M
2023-03-01 0.73 0.74 0.72 0.73 26.5M
2023-02-28 0.72 0.73 0.72 0.73 29.6M
2023-02-27 0.72 0.72 0.72 0.72 24.4M
2023-02-24 0.73 0.73 0.72 0.72 23.3M
2023-02-23 0.73 0.74 0.73 0.73 28.8M
2023-02-22 0.73 0.74 0.73 0.73 23.9M
2023-02-21 0.73 0.74 0.73 0.74 29.6M
2023-02-20 0.72 0.74 0.71 0.73 28.0M
2023-02-17 0.74 0.74 0.72 0.72 27.7M
2023-02-16 0.75 0.75 0.73 0.74 29.8M
2023-02-15 0.75 0.75 0.74 0.75 26.7M
2023-02-14 0.75 0.75 0.75 0.75 22.8M
2023-02-13 0.75 0.75 0.74 0.75 23.2M
2023-02-10 0.76 0.76 0.74 0.74 28.4M
2023-02-09 0.75 0.76 0.74 0.76 17.7M
2023-02-08 0.75 0.75 0.74 0.75 23.0M
2023-02-07 0.75 0.76 0.74 0.75 24.4M
2023-02-06 0.76 0.76 0.74 0.75 27.7M
2023-02-03 0.77 0.77 0.75 0.76 32.3M
2023-02-02 0.77 0.77 0.77 0.77 29.0M
2023-02-01 0.77 0.77 0.76 0.77 24.8M
2023-01-31 0.76 0.77 0.76 0.76 27.9M
2023-01-30 0.77 0.78 0.76 0.76 33.5M
2023-01-20 0.75 0.75 0.74 0.75 27.2M
2023-01-19 0.73 0.74 0.73 0.74 26.1M
2023-01-18 0.74 0.74 0.74 0.74 22.5M
2023-01-17 0.73 0.74 0.73 0.74 25.9M
2023-01-16 0.73 0.74 0.72 0.73 27.8M
2023-01-13 0.73 0.73 0.72 0.72 25.5M
2023-01-12 0.72 0.73 0.71 0.72 30.1M
2023-01-11 0.72 0.73 0.71 0.71 28.5M
2023-01-10 0.72 0.72 0.71 0.72 27.3M
2023-01-09 0.71 0.72 0.71 0.72 25.8M
2023-01-06 0.70 0.72 0.70 0.71 31.0M
2023-01-05 0.68 0.70 0.68 0.70 23.6M
2023-01-04 0.69 0.69 0.67 0.68 24.8M
2023-01-03 0.68 0.69 0.67 0.69 23.1M