Guotai CSI Security Agency ETF (512880)

512880
🏛️ 중국 →
1.22
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
2022-12-30 0.87 0.87 0.87 0.87 559.3M
2022-12-29 0.86 0.87 0.86 0.87 996.2M
2022-12-28 0.87 0.87 0.87 0.87 638.2M
2022-12-27 0.87 0.88 0.86 0.87 930.9M
2022-12-26 0.87 0.87 0.86 0.86 696.9M
2022-12-23 0.86 0.87 0.86 0.87 588.0M
2022-12-22 0.87 0.88 0.86 0.86 813.2M
2022-12-21 0.87 0.87 0.86 0.86 592.1M
2022-12-20 0.87 0.87 0.86 0.86 777.2M
2022-12-19 0.90 0.90 0.86 0.87 1,227.4M
2022-12-16 0.89 0.90 0.89 0.89 862.2M
2022-12-15 0.90 0.90 0.89 0.90 710.0M
2022-12-14 0.90 0.91 0.89 0.90 781.7M
2022-12-13 0.90 0.90 0.89 0.90 605.0M
2022-12-12 0.91 0.91 0.90 0.90 1,162.5M
2022-12-09 0.91 0.92 0.90 0.92 1,084.6M
2022-12-08 0.91 0.92 0.91 0.91 688.8M
2022-12-07 0.92 0.93 0.91 0.91 1,420.7M
2022-12-06 0.92 0.93 0.92 0.92 905.8M
2022-12-05 0.91 0.93 0.90 0.93 1,781.8M
2022-12-02 0.90 0.91 0.89 0.90 696.0M
2022-12-01 0.91 0.93 0.90 0.90 2,050.0M
2022-11-30 0.89 0.91 0.89 0.89 1,052.7M
2022-11-29 0.86 0.90 0.86 0.89 2,310.1M
2022-11-28 0.86 0.86 0.85 0.86 1,059.8M
2022-11-25 0.87 0.88 0.86 0.88 973.3M
2022-11-24 0.88 0.88 0.87 0.87 740.0M
2022-11-23 0.87 0.88 0.87 0.87 756.3M
2022-11-22 0.87 0.88 0.87 0.87 961.5M
2022-11-21 0.88 0.88 0.86 0.87 989.2M
2022-11-18 0.90 0.90 0.88 0.89 1,058.5M
2022-11-17 0.89 0.90 0.89 0.90 1,064.9M
2022-11-16 0.90 0.91 0.89 0.89 1,019.4M
2022-11-15 0.87 0.92 0.87 0.91 2,353.5M
2022-11-14 0.87 0.89 0.87 0.88 1,899.3M
2022-11-11 0.87 0.88 0.86 0.87 2,102.6M
2022-11-10 0.84 0.85 0.84 0.85 904.8M
2022-11-09 0.85 0.85 0.84 0.84 607.8M
2022-11-08 0.85 0.85 0.84 0.85 721.9M
2022-11-07 0.84 0.85 0.84 0.85 964.1M
2022-11-04 0.83 0.86 0.83 0.85 1,946.9M
2022-11-03 0.83 0.83 0.82 0.83 720.3M
2022-11-02 0.83 0.84 0.82 0.83 1,147.5M
2022-11-01 0.81 0.83 0.81 0.83 1,285.0M
2022-10-31 0.80 0.82 0.80 0.81 999.6M
2022-10-28 0.82 0.82 0.80 0.80 1,182.7M
2022-10-27 0.82 0.83 0.82 0.82 856.5M
2022-10-26 0.81 0.83 0.81 0.82 1,045.8M
2022-10-25 0.83 0.83 0.80 0.81 1,210.1M
2022-10-24 0.84 0.86 0.82 0.83 1,376.7M
2022-10-21 0.86 0.86 0.84 0.84 1,191.3M
2022-10-20 0.83 0.85 0.83 0.84 920.2M
2022-10-19 0.84 0.85 0.84 0.84 606.6M
2022-10-18 0.85 0.85 0.84 0.85 714.2M
2022-10-17 0.84 0.85 0.84 0.85 638.9M
2022-10-14 0.84 0.85 0.84 0.85 1,062.4M
2022-10-13 0.83 0.84 0.83 0.83 661.4M
2022-10-12 0.82 0.84 0.81 0.84 1,051.6M
2022-10-11 0.81 0.83 0.81 0.82 787.5M
2022-10-10 0.82 0.82 0.81 0.81 823.5M
2022-09-30 0.82 0.83 0.82 0.82 809.6M
2022-09-29 0.84 0.84 0.82 0.82 1,090.3M
2022-09-28 0.84 0.84 0.83 0.83 867.4M
2022-09-27 0.84 0.85 0.84 0.84 815.5M
2022-09-26 0.85 0.85 0.84 0.84 919.2M
2022-09-23 0.86 0.87 0.85 0.86 842.6M
2022-09-22 0.85 0.86 0.85 0.86 705.1M
2022-09-21 0.86 0.86 0.85 0.86 937.8M
2022-09-20 0.86 0.87 0.86 0.86 714.6M
2022-09-19 0.87 0.87 0.86 0.86 966.0M
2022-09-16 0.92 0.92 0.87 0.87 2,467.4M
2022-09-15 0.93 0.93 0.92 0.92 1,103.0M
2022-09-14 0.93 0.93 0.92 0.92 1,117.7M
2022-09-13 0.94 0.95 0.94 0.94 795.2M
2022-09-09 0.92 0.94 0.92 0.94 1,369.1M
2022-09-08 0.93 0.93 0.92 0.92 745.5M
2022-09-07 0.93 0.93 0.92 0.93 737.1M
2022-09-06 0.92 0.93 0.92 0.93 1,047.0M
2022-09-05 0.91 0.92 0.91 0.92 832.2M
2022-09-02 0.92 0.92 0.91 0.91 929.1M
2022-09-01 0.93 0.93 0.92 0.92 960.6M
2022-08-31 0.92 0.94 0.92 0.93 1,277.7M
2022-08-30 0.92 0.93 0.91 0.92 1,048.6M
2022-08-29 0.92 0.92 0.91 0.92 861.2M
2022-08-26 0.94 0.94 0.93 0.93 882.9M
2022-08-25 0.92 0.94 0.92 0.94 1,505.3M
2022-08-24 0.93 0.95 0.92 0.92 1,606.9M
2022-08-23 0.93 0.95 0.92 0.93 1,161.9M
2022-08-22 0.93 0.93 0.93 0.93 976.2M
2022-08-19 0.94 0.94 0.93 0.93 943.9M
2022-08-18 0.94 0.95 0.93 0.94 933.9M
2022-08-17 0.93 0.95 0.92 0.94 1,675.4M
2022-08-16 0.93 0.94 0.92 0.93 838.8M
2022-08-15 0.93 0.94 0.92 0.93 931.4M
2022-08-12 0.93 0.94 0.93 0.94 1,259.3M
2022-08-11 0.90 0.94 0.89 0.94 2,771.2M
2022-08-10 0.89 0.90 0.89 0.89 789.5M
2022-08-09 0.89 0.90 0.89 0.89 710.5M
2022-08-08 0.89 0.90 0.89 0.90 686.3M
2022-08-05 0.88 0.90 0.87 0.89 1,653.8M
2022-08-04 0.87 0.88 0.87 0.87 1,013.1M
2022-08-03 0.87 0.88 0.87 0.87 1,082.1M
2022-08-02 0.89 0.89 0.86 0.87 1,651.0M
2022-08-01 0.90 0.91 0.89 0.90 931.4M
2022-07-29 0.92 0.92 0.91 0.91 1,002.9M
2022-07-28 0.91 0.93 0.91 0.92 1,254.7M
2022-07-27 0.91 0.91 0.91 0.91 663.8M
2022-07-26 0.91 0.92 0.90 0.91 764.0M
2022-07-25 0.92 0.92 0.91 0.91 830.2M
2022-07-22 0.92 0.93 0.91 0.92 1,038.8M
2022-07-21 0.92 0.92 0.91 0.91 821.9M
2022-07-20 0.93 0.93 0.92 0.92 764.9M
2022-07-19 0.91 0.93 0.91 0.92 1,030.2M
2022-07-18 0.90 0.92 0.90 0.92 1,253.4M
2022-07-15 0.92 0.92 0.89 0.90 1,492.4M
2022-07-14 0.92 0.93 0.92 0.92 1,112.0M
2022-07-13 0.93 0.93 0.92 0.93 957.5M
2022-07-12 0.93 0.94 0.92 0.93 1,330.2M
2022-07-11 0.93 0.93 0.92 0.92 1,322.9M
2022-07-08 0.95 0.95 0.93 0.94 1,208.4M
2022-07-07 0.94 0.95 0.94 0.94 1,079.0M
2022-07-06 0.95 0.96 0.94 0.94 1,459.5M
2022-07-05 0.97 0.97 0.95 0.95 1,504.9M
2022-07-04 0.96 0.97 0.95 0.97 1,200.6M
2022-07-01 0.98 0.98 0.96 0.96 1,286.7M
2022-06-30 0.97 0.99 0.97 0.98 1,753.7M
2022-06-29 0.98 0.99 0.97 0.97 1,797.4M
2022-06-28 0.98 1.00 0.97 0.99 1,862.9M
2022-06-27 0.98 0.99 0.98 0.98 1,811.5M
2022-06-24 0.98 0.99 0.97 0.98 1,682.8M
2022-06-23 0.94 0.99 0.94 0.98 2,290.0M
2022-06-22 0.96 0.97 0.94 0.94 1,587.9M
2022-06-21 0.96 0.97 0.95 0.96 1,784.8M
2022-06-20 0.96 0.98 0.96 0.96 1,656.5M
2022-06-17 0.96 0.98 0.95 0.97 2,360.9M
2022-06-16 1.01 1.01 0.97 0.97 3,237.7M
2022-06-15 0.99 1.05 0.99 1.02 4,623.2M
2022-06-14 0.92 0.99 0.91 0.99 2,459.4M
2022-06-13 0.93 0.95 0.92 0.93 1,525.1M
2022-06-10 0.92 0.95 0.91 0.95 1,988.9M
2022-06-09 0.92 0.95 0.92 0.92 2,140.3M
2022-06-08 0.91 0.93 0.91 0.92 2,249.4M
2022-06-07 0.90 0.92 0.90 0.91 1,654.5M
2022-06-06 0.88 0.91 0.88 0.91 1,878.7M
2022-06-02 0.88 0.89 0.87 0.89 1,158.2M
2022-06-01 0.88 0.89 0.88 0.88 968.9M
2022-05-31 0.87 0.89 0.87 0.88 1,389.9M
2022-05-30 0.88 0.88 0.87 0.87 867.4M
2022-05-27 0.88 0.89 0.87 0.88 1,251.8M
2022-05-26 0.87 0.89 0.86 0.88 1,487.6M
2022-05-25 0.86 0.87 0.86 0.86 833.9M
2022-05-24 0.88 0.89 0.86 0.86 1,160.1M
2022-05-23 0.88 0.89 0.87 0.89 1,006.8M
2022-05-20 0.87 0.89 0.87 0.88 1,772.7M
2022-05-19 0.86 0.87 0.86 0.87 949.7M
2022-05-18 0.87 0.88 0.86 0.87 1,182.8M
2022-05-17 0.86 0.87 0.86 0.87 1,051.1M
2022-05-16 0.88 0.88 0.86 0.86 848.2M
2022-05-13 0.87 0.88 0.86 0.87 995.4M
2022-05-12 0.86 0.87 0.86 0.87 1,054.0M
2022-05-11 0.86 0.88 0.86 0.86 1,998.0M
2022-05-10 0.84 0.86 0.84 0.86 1,346.0M
2022-05-09 0.84 0.85 0.84 0.85 699.6M
2022-05-06 0.85 0.86 0.84 0.84 1,207.4M
2022-05-05 0.87 0.87 0.86 0.87 1,045.5M
2022-04-29 0.86 0.89 0.85 0.88 2,603.6M
2022-04-28 0.85 0.86 0.83 0.84 1,452.1M
2022-04-27 0.83 0.87 0.83 0.86 1,970.2M
2022-04-26 0.89 0.89 0.84 0.85 2,143.5M
2022-04-25 0.90 0.92 0.89 0.89 1,962.0M
2022-04-22 0.91 0.92 0.91 0.92 1,169.0M
2022-04-21 0.91 0.93 0.91 0.92 1,353.3M
2022-04-20 0.93 0.94 0.92 0.92 1,170.1M
2022-04-19 0.94 0.94 0.93 0.93 885.2M
2022-04-18 0.95 0.95 0.93 0.94 1,324.5M
2022-04-15 0.97 0.98 0.96 0.97 1,111.7M
2022-04-14 0.97 0.98 0.96 0.97 1,594.7M
2022-04-13 0.96 0.97 0.95 0.96 1,088.1M
2022-04-12 0.94 0.98 0.93 0.97 1,543.6M
2022-04-11 0.96 0.96 0.93 0.94 1,190.3M
2022-04-08 0.95 0.97 0.95 0.97 1,110.7M
2022-04-07 0.97 0.98 0.95 0.95 1,004.1M
2022-04-06 0.96 0.97 0.96 0.97 843.6M
2022-04-01 0.95 0.97 0.95 0.97 1,416.2M
2022-03-31 0.96 0.97 0.96 0.96 818.1M
2022-03-30 0.94 0.97 0.94 0.97 1,903.3M
2022-03-29 0.94 0.94 0.93 0.93 711.1M
2022-03-28 0.93 0.95 0.92 0.94 980.3M
2022-03-25 0.95 0.96 0.93 0.94 1,001.3M
2022-03-24 0.95 0.95 0.94 0.95 846.5M
2022-03-23 0.96 0.96 0.95 0.96 747.6M
2022-03-22 0.95 0.97 0.95 0.96 1,192.5M
2022-03-21 0.97 0.97 0.95 0.96 1,164.9M
2022-03-18 0.96 0.98 0.96 0.97 1,352.6M
2022-03-17 0.97 0.99 0.96 0.96 2,123.9M
2022-03-16 0.92 0.97 0.91 0.97 2,681.2M
2022-03-15 0.93 0.95 0.91 0.91 1,755.5M
2022-03-14 0.94 0.96 0.94 0.94 1,181.1M
2022-03-11 0.92 0.96 0.91 0.96 2,041.0M
2022-03-10 0.96 0.96 0.93 0.94 1,622.6M
2022-03-09 0.97 0.97 0.90 0.94 2,378.2M
2022-03-08 0.99 0.99 0.96 0.96 1,624.0M
2022-03-07 1.01 1.01 0.98 0.99 1,393.1M
2022-03-04 1.02 1.02 1.01 1.01 1,117.4M
2022-03-03 1.03 1.03 1.02 1.02 734.9M
2022-03-02 1.02 1.03 1.02 1.02 616.4M
2022-03-01 1.02 1.03 1.02 1.03 1,049.1M
2022-02-28 1.02 1.02 1.01 1.02 968.4M
2022-02-25 1.03 1.04 1.02 1.02 974.7M
2022-02-24 1.04 1.05 1.01 1.02 1,712.5M
2022-02-23 1.04 1.05 1.04 1.05 1,078.1M
2022-02-22 1.05 1.05 1.03 1.04 1,327.9M
2022-02-21 1.06 1.06 1.05 1.06 935.8M
2022-02-18 1.05 1.06 1.05 1.06 958.0M
2022-02-17 1.06 1.07 1.06 1.06 940.8M
2022-02-16 1.07 1.07 1.06 1.06 762.5M
2022-02-15 1.06 1.06 1.06 1.06 1,033.9M
2022-02-14 1.10 1.10 1.06 1.06 2,506.1M
2022-02-11 1.11 1.13 1.11 1.11 1,362.1M
2022-02-10 1.11 1.11 1.10 1.11 810.5M
2022-02-09 1.11 1.11 1.10 1.11 890.1M
2022-02-08 1.09 1.11 1.08 1.11 1,208.6M
2022-02-07 1.09 1.10 1.08 1.09 1,290.5M
2022-01-28 1.09 1.11 1.08 1.08 1,403.8M
2022-01-27 1.11 1.11 1.09 1.09 1,502.4M
2022-01-26 1.09 1.11 1.09 1.11 1,336.3M
2022-01-25 1.12 1.12 1.09 1.09 1,612.9M
2022-01-24 1.13 1.13 1.12 1.12 917.5M
2022-01-21 1.14 1.14 1.13 1.13 1,186.6M
2022-01-20 1.12 1.15 1.12 1.14 1,858.6M
2022-01-19 1.12 1.13 1.12 1.12 1,040.0M
2022-01-18 1.12 1.13 1.11 1.12 1,133.7M
2022-01-17 1.10 1.12 1.10 1.12 1,052.2M
2022-01-14 1.13 1.13 1.10 1.11 1,867.0M
2022-01-13 1.15 1.15 1.14 1.14 1,257.8M
2022-01-12 1.14 1.15 1.13 1.14 1,189.7M
2022-01-11 1.14 1.15 1.14 1.14 1,103.4M
2022-01-10 1.14 1.15 1.14 1.14 880.9M
2022-01-07 1.14 1.15 1.14 1.14 915.5M
2022-01-06 1.15 1.16 1.13 1.14 1,521.9M
2022-01-05 1.17 1.17 1.16 1.16 1,125.3M
2022-01-04 1.18 1.18 1.16 1.17 873.4M