ICBCCS CSI 500 ETF (510530)

510530
🏛️ 중국 →
7.76
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 6.02 6.03 5.99 6.01 0.9M
2022-12-29 5.99 6.04 5.99 6.02 0.4M
2022-12-28 6.01 6.03 6.00 6.01 0.5M
2022-12-27 6.00 6.04 5.98 6.03 0.4M
2022-12-26 5.95 6.00 5.95 5.99 1.4M
2022-12-23 5.92 5.96 5.89 5.93 1.3M
2022-12-22 6.01 6.01 5.92 5.94 1.6M
2022-12-21 6.04 6.04 5.96 6.00 0.9M
2022-12-20 6.08 6.08 6.02 6.03 1.0M
2022-12-19 6.23 6.24 6.07 6.10 1.9M
2022-12-16 6.22 6.24 6.20 6.24 1.0M
2022-12-15 6.25 6.27 6.23 6.25 0.5M
2022-12-14 6.28 6.28 6.24 6.25 0.3M
2022-12-13 6.30 6.30 6.27 6.28 0.4M
2022-12-12 6.33 6.33 6.29 6.32 0.8M
2022-12-09 6.32 6.36 6.30 6.34 1.0M
2022-12-08 6.32 6.35 6.31 6.32 1.5M
2022-12-07 6.34 6.38 6.33 6.34 0.8M
2022-12-06 6.35 6.39 6.32 6.34 1.1M
2022-12-05 6.34 6.36 6.33 6.35 1.0M
2022-12-02 6.34 6.36 6.31 6.32 0.6M
2022-12-01 6.38 6.39 6.33 6.33 0.3M
2022-11-30 6.32 6.33 6.28 6.29 0.6M
2022-11-29 6.25 6.33 6.24 6.31 0.3M
2022-11-28 6.15 6.20 6.11 6.20 0.4M
2022-11-25 6.21 6.25 6.21 6.24 0.6M
2022-11-24 6.30 6.30 6.25 6.27 0.5M
2022-11-23 6.28 6.28 6.19 6.26 0.7M
2022-11-22 6.32 6.34 6.25 6.28 0.9M
2022-11-21 6.29 6.35 6.29 6.35 0.4M
2022-11-18 6.39 6.39 6.35 6.36 0.6M
2022-11-17 6.31 6.36 6.30 6.36 0.6M
2022-11-16 6.38 6.39 6.34 6.34 0.2M
2022-11-15 6.28 6.39 6.28 6.38 0.6M
2022-11-14 6.31 6.35 6.26 6.27 0.7M
2022-11-11 6.37 6.38 6.28 6.30 1.7M
2022-11-10 6.20 6.27 6.20 6.25 0.4M
2022-11-09 6.31 6.31 6.27 6.28 0.2M
2022-11-08 6.29 6.29 6.26 6.27 0.2M
2022-11-07 6.30 6.31 6.26 6.29 0.3M
2022-11-04 6.18 6.32 6.17 6.29 0.8M
2022-11-03 6.12 6.16 6.10 6.14 0.6M
2022-11-02 6.05 6.17 6.04 6.14 0.5M
2022-11-01 5.98 6.11 5.93 6.11 1.4M
2022-10-31 5.90 6.00 5.88 5.95 1.2M
2022-10-28 6.11 6.11 5.88 5.93 1.3M
2022-10-27 6.12 6.17 6.11 6.11 0.8M
2022-10-26 6.01 6.17 6.01 6.10 1.2M
2022-10-25 6.04 6.08 5.95 6.01 1.0M
2022-10-24 6.11 6.22 6.00 6.04 1.7M
2022-10-21 6.12 6.14 6.07 6.10 1.0M
2022-10-20 6.12 6.17 5.93 6.09 2.0M
2022-10-19 6.17 6.18 6.12 6.13 1.0M
2022-10-18 6.15 6.20 6.14 6.17 0.7M
2022-10-17 6.13 6.17 6.10 6.15 0.6M
2022-10-14 6.02 6.15 6.01 6.12 0.4M
2022-10-13 5.93 6.01 5.93 5.98 0.9M
2022-10-12 5.78 5.95 5.74 5.95 1.3M
2022-10-11 5.80 5.85 5.76 5.82 0.5M
2022-10-10 5.86 5.89 5.76 5.77 0.8M
2022-09-30 5.93 5.95 5.86 5.86 0.6M
2022-09-29 5.98 6.00 5.89 5.93 0.8M
2022-09-28 6.02 6.02 5.92 5.92 1.0M
2022-09-27 6.00 6.07 5.97 6.06 1.0M
2022-09-26 6.04 6.08 5.95 5.96 1.7M
2022-09-23 6.10 6.12 6.00 6.04 1.4M
2022-09-22 6.08 6.15 6.08 6.12 0.4M
2022-09-21 6.05 6.14 6.05 6.12 0.5M
2022-09-20 6.09 6.15 6.08 6.09 1.1M
2022-09-19 6.08 6.10 6.02 6.06 1.3M
2022-09-16 6.24 6.25 6.09 6.10 1.5M
2022-09-15 6.43 6.43 6.21 6.26 0.5M
2022-09-14 6.45 6.45 6.37 6.41 0.5M
2022-09-13 6.48 6.50 6.44 6.45 0.2M
2022-09-09 6.45 6.48 6.42 6.47 1.5M
2022-09-08 6.46 6.46 6.43 6.44 0.3M
2022-09-07 6.42 6.46 6.41 6.46 0.3M
2022-09-06 6.33 6.45 6.33 6.45 0.5M
2022-09-05 6.31 6.34 6.29 6.33 0.5M
2022-09-02 6.28 6.33 6.28 6.31 0.6M
2022-09-01 6.34 6.35 6.29 6.29 0.3M
2022-08-31 6.45 6.45 6.30 6.32 0.7M
2022-08-30 6.46 6.46 6.40 6.45 0.7M
2022-08-29 6.40 6.47 6.40 6.46 1.9M
2022-08-26 6.48 6.53 6.44 6.47 1.0M
2022-08-25 6.45 6.48 6.39 6.48 1.3M
2022-08-24 6.61 6.61 6.44 6.44 1.4M
2022-08-23 6.62 6.62 6.58 6.62 0.3M
2022-08-22 6.53 6.64 6.52 6.62 0.6M
2022-08-19 6.60 6.62 6.55 6.55 2.8M
2022-08-18 6.63 6.63 6.60 6.62 0.4M
2022-08-17 6.61 6.66 6.57 6.64 1.2M
2022-08-16 6.62 6.66 6.59 6.61 0.9M
2022-08-15 6.64 6.64 6.58 6.59 1.8M
2022-08-12 6.60 6.62 6.58 6.59 0.7M
2022-08-11 6.53 6.60 6.50 6.59 1.5M
2022-08-10 6.49 6.51 6.46 6.47 0.9M
2022-08-09 6.47 6.49 6.46 6.49 0.5M
2022-08-08 6.43 6.48 6.42 6.47 0.7M
2022-08-05 6.31 6.44 6.31 6.44 1.3M
2022-08-04 6.31 6.33 6.25 6.28 1.5M
2022-08-03 6.39 6.44 6.27 6.28 2.3M
2022-08-02 6.49 6.49 6.24 6.33 2.5M
2022-08-01 6.44 6.50 6.40 6.50 1.8M
2022-07-29 6.51 6.51 6.43 6.44 1.9M