Guotai CSI Non-ferrous metals ETF (159881)

159881
🏛️ 중국 →
1.49
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 1.21 1.22 1.21 1.22 23.2M
2021-12-30 1.20 1.21 1.20 1.20 21.8M
2021-12-29 1.21 1.22 1.20 1.20 22.6M
2021-12-28 1.19 1.21 1.18 1.21 28.8M
2021-12-27 1.18 1.19 1.17 1.18 27.2M
2021-12-24 1.23 1.23 1.18 1.18 25.0M
2021-12-23 1.22 1.23 1.22 1.23 20.7M
2021-12-22 1.22 1.23 1.21 1.22 32.6M
2021-12-21 1.21 1.22 1.20 1.22 28.3M
2021-12-20 1.25 1.26 1.21 1.21 30.3M
2021-12-17 1.26 1.27 1.25 1.25 32.4M
2021-12-16 1.26 1.27 1.24 1.26 28.3M
2021-12-15 1.28 1.28 1.25 1.25 24.9M
2021-12-14 1.30 1.30 1.27 1.27 26.2M
2021-12-13 1.29 1.30 1.29 1.30 27.3M
2021-12-10 1.28 1.30 1.27 1.30 24.7M
2021-12-09 1.29 1.29 1.28 1.28 26.9M
2021-12-08 1.27 1.29 1.27 1.29 26.6M
2021-12-07 1.30 1.30 1.25 1.26 33.9M
2021-12-06 1.30 1.31 1.28 1.28 26.8M
2021-12-03 1.29 1.31 1.28 1.30 28.5M
2021-12-02 1.29 1.30 1.28 1.29 27.0M
2021-12-01 1.30 1.30 1.28 1.29 28.7M
2021-11-30 1.30 1.32 1.29 1.30 24.8M
2021-11-29 1.29 1.31 1.26 1.30 22.9M
2021-11-26 1.28 1.31 1.27 1.30 17.8M
2021-11-25 1.29 1.29 1.25 1.28 20.7M
2021-11-24 1.26 1.29 1.26 1.28 21.9M
2021-11-23 1.27 1.30 1.26 1.27 20.3M
2021-11-22 1.23 1.27 1.22 1.27 18.0M
2021-11-19 1.22 1.23 1.21 1.23 23.6M
2021-11-18 1.20 1.23 1.19 1.22 24.2M
2021-11-17 1.17 1.20 1.17 1.20 17.9M
2021-11-16 1.20 1.20 1.17 1.17 19.7M
2021-11-15 1.22 1.22 1.19 1.19 22.2M
2021-11-12 1.22 1.23 1.22 1.22 19.2M
2021-11-11 1.21 1.22 1.20 1.22 18.4M
2021-11-10 1.23 1.23 1.19 1.21 26.3M
2021-11-09 1.24 1.24 1.22 1.23 20.5M
2021-11-08 1.18 1.24 1.18 1.24 40.9M
2021-11-05 1.19 1.21 1.18 1.18 25.3M
2021-11-04 1.20 1.20 1.18 1.19 25.7M
2021-11-03 1.21 1.21 1.17 1.20 43.8M
2021-11-02 1.22 1.22 1.18 1.20 26.5M
2021-11-01 1.22 1.23 1.20 1.21 22.9M
2021-10-29 1.22 1.23 1.21 1.22 23.2M
2021-10-28 1.27 1.27 1.21 1.22 24.7M
2021-10-27 1.30 1.30 1.26 1.27 15.1M
2021-10-26 1.28 1.30 1.27 1.29 17.4M
2021-10-25 1.27 1.28 1.24 1.28 17.6M
2021-10-22 1.30 1.30 1.26 1.26 17.3M
2021-10-21 1.29 1.32 1.29 1.30 20.9M
2021-10-20 1.27 1.31 1.23 1.29 20.5M
2021-10-19 1.30 1.30 1.27 1.30 25.3M
2021-10-18 1.27 1.30 1.25 1.30 20.3M
2021-10-15 1.25 1.26 1.23 1.26 27.6M
2021-10-14 1.22 1.26 1.22 1.24 16.4M
2021-10-13 1.19 1.22 1.19 1.22 14.4M
2021-10-12 1.24 1.24 1.18 1.19 22.6M
2021-10-11 1.22 1.24 1.20 1.23 14.0M
2021-10-08 1.24 1.26 1.22 1.22 16.0M
2021-09-30 1.20 1.24 1.20 1.24 18.1M
2021-09-29 1.25 1.25 1.19 1.20 26.1M
2021-09-28 1.25 1.27 1.24 1.25 31.4M
2021-09-27 1.30 1.34 1.25 1.26 23.6M
2021-09-24 1.39 1.41 1.34 1.34 19.9M
2021-09-23 1.39 1.41 1.38 1.39 21.6M
2021-09-22 1.38 1.40 1.34 1.39 26.2M
2021-09-17 1.44 1.44 1.35 1.39 25.5M
2021-09-16 1.49 1.51 1.43 1.43 22.3M
2021-09-15 1.49 1.50 1.46 1.49 26.5M
2021-09-14 1.51 1.53 1.47 1.49 22.9M
2021-09-13 1.50 1.54 1.50 1.54 18.4M
2021-09-10 1.44 1.51 1.44 1.50 24.8M
2021-09-09 1.43 1.46 1.42 1.46 24.7M
2021-09-08 1.41 1.44 1.40 1.42 21.7M
2021-09-07 1.37 1.42 1.36 1.42 19.8M
2021-09-06 1.35 1.38 1.32 1.38 19.9M
2021-09-03 1.41 1.42 1.34 1.36 25.0M
2021-09-02 1.39 1.42 1.37 1.41 21.9M
2021-09-01 1.48 1.51 1.38 1.38 16.4M
2021-08-31 1.44 1.49 1.42 1.49 16.6M
2021-08-30 1.43 1.46 1.40 1.44 19.5M
2021-08-27 1.37 1.41 1.35 1.40 19.4M
2021-08-26 1.36 1.38 1.35 1.37 21.5M
2021-08-25 1.34 1.35 1.31 1.35 17.8M
2021-08-24 1.32 1.35 1.30 1.34 17.1M
2021-08-23 1.27 1.31 1.26 1.30 27.2M
2021-08-20 1.25 1.28 1.24 1.27 21.0M
2021-08-19 1.26 1.28 1.22 1.27 21.4M
2021-08-18 1.26 1.28 1.23 1.26 20.2M
2021-08-17 1.26 1.29 1.24 1.25 19.2M
2021-08-16 1.31 1.31 1.25 1.26 24.7M
2021-08-13 1.32 1.33 1.29 1.31 21.6M
2021-08-12 1.26 1.31 1.26 1.31 26.6M
2021-08-11 1.26 1.29 1.26 1.28 26.2M
2021-08-10 1.26 1.28 1.23 1.26 25.7M
2021-08-09 1.28 1.29 1.23 1.27 25.2M
2021-08-06 1.25 1.30 1.25 1.29 25.3M
2021-08-05 1.23 1.27 1.23 1.25 28.8M
2021-08-04 1.17 1.27 1.17 1.26 31.5M
2021-08-03 1.27 1.27 1.19 1.20 24.6M
2021-08-02 1.27 1.31 1.24 1.28 31.3M
2021-07-30 1.34 1.34 1.24 1.28 29.2M
2021-07-29 1.22 1.26 1.21 1.26 26.7M
2021-07-28 1.18 1.23 1.16 1.19 24.4M
2021-07-27 1.28 1.32 1.22 1.23 29.9M
2021-07-26 1.27 1.29 1.24 1.28 43.3M
2021-07-23 1.27 1.31 1.26 1.27 25.4M
2021-07-22 1.24 1.27 1.23 1.27 26.8M
2021-07-21 1.18 1.24 1.18 1.24 33.8M
2021-07-20 1.17 1.19 1.15 1.18 25.7M
2021-07-19 1.17 1.22 1.16 1.18 31.8M
2021-07-16 1.19 1.22 1.17 1.19 25.3M
2021-07-15 1.15 1.19 1.13 1.19 26.5M
2021-07-14 1.18 1.18 1.14 1.15 29.7M
2021-07-13 1.19 1.19 1.16 1.18 25.3M
2021-07-12 1.17 1.27 1.17 1.19 38.3M
2021-07-09 1.09 1.16 1.08 1.16 31.4M
2021-07-08 1.09 1.11 1.09 1.09 31.3M
2021-07-07 1.05 1.09 1.03 1.09 27.8M
2021-07-06 1.05 1.07 1.03 1.06 34.3M
2021-07-05 0.99 1.05 0.99 1.05 82.5M
2021-07-02 0.99 1.01 0.98 0.99 59.8M
2021-07-01 1.01 1.01 0.99 0.99 58.2M