Guotai MSCI China A ESG Universal ETF (159621)

159621
🏛️ 중국 →
1.15
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 0.96 0.96 0.96 0.96 0.4M
2022-12-29 0.96 0.96 0.95 0.96 0.5M
2022-12-28 0.96 0.96 0.96 0.96 0.5M
2022-12-27 0.96 0.96 0.95 0.96 0.5M
2022-12-26 0.94 0.95 0.94 0.95 0.5M
2022-12-23 0.95 0.95 0.94 0.95 0.6M
2022-12-22 0.96 0.96 0.95 0.95 0.5M
2022-12-21 0.95 0.95 0.95 0.95 4.3M
2022-12-20 0.95 0.96 0.95 0.95 0.7M
2022-12-19 0.98 0.98 0.96 0.96 4.8M
2022-12-16 0.97 0.98 0.97 0.98 4.8M
2022-12-15 0.98 0.98 0.97 0.98 1.9M
2022-12-14 0.98 0.98 0.98 0.98 1.3M
2022-12-13 0.98 0.98 0.98 0.98 5.4M
2022-12-12 0.98 0.99 0.98 0.98 0.9M
2022-12-09 0.98 0.99 0.97 0.99 2.4M
2022-12-08 0.97 0.99 0.97 0.98 4.7M
2022-12-07 0.98 0.99 0.98 0.98 2.3M
2022-12-06 0.97 0.99 0.97 0.98 4.1M
2022-12-05 0.97 0.98 0.97 0.98 3.5M
2022-12-02 0.97 0.97 0.96 0.96 1.6M
2022-12-01 0.97 0.98 0.97 0.97 5.7M
2022-11-30 0.95 0.96 0.95 0.96 10.9M
2022-11-29 0.96 0.96 0.94 0.96 7.3M
2022-11-28 0.92 0.93 0.92 0.93 5.9M
2022-11-25 0.93 0.94 0.93 0.94 3.1M
2022-11-24 0.94 0.95 0.94 0.94 1.2M
2022-11-23 0.94 0.94 0.93 0.94 4.6M
2022-11-22 0.93 0.95 0.93 0.94 1.9M
2022-11-21 0.94 0.94 0.93 0.94 0.9M
2022-11-18 0.95 0.96 0.95 0.95 1.2M
2022-11-17 0.95 0.95 0.94 0.95 1.6M
2022-11-16 0.95 0.97 0.86 0.96 4.6M
2022-11-15 0.96 0.96 0.94 0.96 6.9M
2022-11-14 0.96 0.96 0.94 0.94 2.4M
2022-11-11 0.94 0.96 0.93 0.95 11.9M
2022-11-10 0.92 0.92 0.92 0.92 1.6M
2022-11-09 0.94 0.94 0.93 0.93 1.5M
2022-11-08 0.94 0.94 0.93 0.93 8.4M
2022-11-07 0.93 0.94 0.93 0.94 5.0M
2022-11-04 0.89 0.94 0.89 0.94 3.6M
2022-11-03 0.92 0.92 0.91 0.91 3.8M
2022-11-02 0.90 0.93 0.90 0.92 6.8M
2022-11-01 0.88 0.91 0.88 0.91 9.1M
2022-10-31 0.88 0.89 0.87 0.88 5.6M
2022-10-28 0.90 0.90 0.88 0.88 5.0M
2022-10-27 0.91 0.92 0.90 0.90 1.7M
2022-10-26 0.91 0.92 0.91 0.91 2.2M
2022-10-25 0.90 0.91 0.89 0.90 3.7M
2022-10-24 0.93 0.93 0.90 0.90 5.7M
2022-10-21 0.93 0.93 0.93 0.93 2.4M
2022-10-20 0.93 0.94 0.93 0.93 2.7M
2022-10-19 0.95 0.95 0.94 0.94 9.9M
2022-10-18 0.96 0.96 0.95 0.95 7.1M
2022-10-17 0.95 0.95 0.94 0.95 5.3M
2022-10-14 0.92 0.96 0.92 0.95 3.5M
2022-10-13 0.93 0.94 0.93 0.93 6.6M
2022-10-12 0.92 0.93 0.90 0.93 2.0M
2022-10-11 0.92 0.92 0.91 0.92 8.9M
2022-10-10 0.93 0.94 0.92 0.92 5.5M
2022-09-30 0.95 0.95 0.94 0.94 3.1M
2022-09-29 0.94 0.96 0.94 0.94 8.7M
2022-09-28 0.96 0.96 0.94 0.94 3.6M
2022-09-27 0.94 0.96 0.94 0.96 10.0M
2022-09-26 0.95 0.95 0.94 0.94 13.8M
2022-09-23 0.95 0.95 0.94 0.95 14.1M
2022-09-22 0.96 0.96 0.95 0.95 13.1M
2022-09-21 0.97 0.97 0.95 0.96 11.9M
2022-09-20 0.96 0.97 0.96 0.97 9.1M
2022-09-19 0.95 0.97 0.95 0.96 4.5M
2022-09-16 0.98 0.99 0.96 0.97 22.9M
2022-09-15 1.00 1.00 0.98 0.99 10.7M
2022-09-14 0.99 1.00 0.99 1.00 19.8M
2022-09-13 1.01 1.01 1.00 1.01 131.0M
2022-09-09 0.99 1.01 0.99 1.00 643.2M