ICBCCS CSI 1000 Enhanced Strategy ETF (561280)

561280
🏛️ 중국 →
1.47
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
2025-09-26 1.48 1.49 1.47 1.47 6.0M
2025-09-25 1.48 1.50 1.48 1.48 5.2M
2025-09-24 1.46 1.49 1.44 1.48 3.6M
2025-09-23 1.47 1.48 1.43 1.46 5.0M
2025-09-22 1.47 1.47 1.46 1.47 3.3M
2025-09-19 1.48 1.49 1.47 1.47 4.3M
2025-09-18 1.50 1.51 1.47 1.48 9.1M
2025-09-17 1.49 1.50 1.47 1.50 4.5M
2025-09-16 1.46 1.48 1.45 1.47 5.3M
2025-09-15 1.46 1.47 1.46 1.46 5.0M
2025-09-12 1.47 1.48 1.46 1.47 5.1M
2025-09-11 1.43 1.47 1.42 1.47 6.2M
2025-09-10 1.44 1.45 1.43 1.43 4.6M
2025-09-09 1.46 1.47 1.44 1.44 3.5M
2025-09-08 1.44 1.47 1.43 1.46 6.4M
2025-09-05 1.41 1.44 1.38 1.43 4.9M
2025-09-04 1.41 1.43 1.37 1.40 7.4M
2025-09-03 1.44 1.44 1.41 1.41 5.0M
2025-09-02 1.46 1.46 1.42 1.44 6.8M
2025-09-01 1.46 1.47 1.45 1.46 5.9M
2025-08-29 1.47 1.47 1.44 1.46 5.6M
2025-08-28 1.44 1.47 1.41 1.47 10.5M
2025-08-27 1.48 1.49 1.46 1.46 5.7M
2025-08-26 1.47 1.48 1.46 1.47 3.7M
2025-08-25 1.46 1.48 1.46 1.47 4.7M
2025-08-22 1.45 1.46 1.43 1.46 5.9M
2025-08-21 1.44 1.45 1.43 1.44 7.2M
2025-08-20 1.41 1.44 1.41 1.44 6.0M
2025-08-19 1.42 1.44 1.41 1.42 6.3M
2025-08-18 1.40 1.45 1.40 1.43 11.0M
2025-08-15 1.36 1.41 1.36 1.40 5.0M
2025-08-14 1.39 1.39 1.36 1.36 6.2M
2025-08-13 1.37 1.40 1.37 1.39 4.8M
2025-08-12 1.37 1.37 1.35 1.37 5.8M
2025-08-11 1.34 1.38 1.34 1.36 4.5M
2025-08-08 1.34 1.34 1.33 1.34 1.4M
2025-08-07 1.36 1.36 1.33 1.34 1.4M
2025-08-06 1.33 1.35 1.33 1.34 2.2M
2025-08-05 1.35 1.35 1.32 1.33 3.1M
2025-08-04 1.31 1.32 1.29 1.32 3.6M
2025-08-01 1.29 1.31 1.29 1.30 1.8M
2025-07-31 1.31 1.31 1.29 1.29 3.5M
2025-07-30 1.31 1.32 1.29 1.30 3.1M
2025-07-29 1.31 1.32 1.29 1.31 3.0M
2025-07-28 1.30 1.31 1.28 1.31 3.6M
2025-07-25 1.30 1.30 1.29 1.30 1.2M
2025-07-24 1.28 1.30 1.28 1.30 3.2M
2025-07-23 1.29 1.30 1.28 1.29 3.9M
2025-07-22 1.29 1.30 1.29 1.29 3.1M
2025-07-21 1.28 1.29 1.28 1.29 4.1M
2025-07-18 1.29 1.29 1.26 1.27 2.0M
2025-07-17 1.26 1.27 1.26 1.27 1.6M
2025-07-16 1.25 1.27 1.25 1.26 2.3M
2025-07-15 1.26 1.27 1.25 1.26 1.2M
2025-07-14 1.24 1.26 1.24 1.26 1.7M
2025-07-11 1.25 1.31 1.24 1.26 2.1M
2025-07-10 1.25 1.26 1.24 1.25 1.2M
2025-07-09 1.25 1.25 1.24 1.25 1.5M
2025-07-08 1.23 1.25 1.23 1.24 2.2M
2025-07-07 1.22 1.23 1.21 1.23 1.0M
2025-07-04 1.23 1.24 1.22 1.23 1.6M
2025-07-03 1.22 1.23 1.22 1.23 0.7M
2025-07-02 1.23 1.23 1.22 1.22 1.7M
2025-07-01 1.22 1.23 1.21 1.23 3.4M
2025-06-30 1.22 1.22 1.20 1.22 1.8M
2025-06-27 1.19 1.21 1.19 1.21 2.0M
2025-06-26 1.20 1.20 1.19 1.19 6.0M
2025-06-25 1.18 1.20 1.18 1.20 1.7M
2025-06-24 1.15 1.18 1.15 1.18 3.0M
2025-06-23 1.14 1.16 1.14 1.15 1.3M
2025-06-20 1.15 1.15 1.14 1.14 0.8M
2025-06-19 1.16 1.17 1.14 1.15 1.4M
2025-06-18 1.16 1.17 1.16 1.16 2.3M
2025-06-17 1.17 1.17 1.16 1.17 1.9M
2025-06-16 1.15 1.17 1.15 1.17 0.7M
2025-06-13 1.17 1.17 1.16 1.16 2.4M
2025-06-12 1.17 1.18 1.17 1.17 1.5M
2025-06-11 1.16 1.17 1.16 1.17 1.6M
2025-06-10 1.17 1.17 1.15 1.16 3.2M
2025-06-09 1.16 1.17 1.16 1.16 1.9M
2025-06-06 1.15 1.15 1.14 1.15 1.7M
2025-06-05 1.14 1.15 1.14 1.15 1.9M
2025-06-04 1.14 1.15 1.14 1.14 1.5M
2025-06-03 1.13 1.14 1.13 1.14 1.7M
2025-05-30 1.13 1.13 1.12 1.13 1.4M
2025-05-29 1.12 1.13 1.12 1.13 0.7M
2025-05-28 1.12 1.12 1.11 1.11 1.7M
2025-05-27 1.11 1.12 1.11 1.11 1.9M
2025-05-26 1.11 1.13 1.11 1.12 1.2M
2025-05-23 1.13 1.13 1.11 1.11 2.1M
2025-05-22 1.14 1.14 1.13 1.13 2.9M
2025-05-21 1.14 1.14 1.13 1.14 2.6M
2025-05-20 1.13 1.14 1.13 1.14 1.6M
2025-05-19 1.12 1.13 1.12 1.13 3.0M
2025-05-16 1.12 1.13 1.12 1.12 1.6M
2025-05-15 1.13 1.16 1.12 1.12 2.1M
2025-05-14 1.14 1.14 1.13 1.14 2.2M
2025-05-13 1.14 1.15 1.13 1.14 2.5M
2025-05-12 1.13 1.14 1.13 1.13 5.4M
2025-05-09 1.13 1.13 1.12 1.13 1.8M
2025-05-08 1.12 1.14 1.12 1.14 1.0M
2025-05-07 1.15 1.15 1.12 1.13 1.3M
2025-05-06 1.16 1.20 1.11 1.13 1.7M
2025-04-30 1.10 1.11 1.10 1.10 1.7M
2025-04-29 1.09 1.10 1.09 1.10 2.0M
2025-04-28 1.09 1.10 1.09 1.09 3.2M
2025-04-25 1.11 1.11 1.10 1.11 3.4M
2025-04-24 1.11 1.11 1.09 1.10 3.1M
2025-04-23 1.11 1.17 1.10 1.11 1.7M
2025-04-22 1.10 1.10 1.09 1.10 0.6M
2025-04-21 1.08 1.10 1.08 1.10 1.8M
2025-04-18 1.07 1.08 1.07 1.07 4.2M
2025-04-17 1.07 1.08 1.05 1.07 2.8M
2025-04-16 1.07 1.11 1.06 1.07 1.4M
2025-04-15 1.08 1.10 1.08 1.08 2.1M
2025-04-14 1.09 1.10 1.09 1.09 3.1M
2025-04-11 1.04 1.08 1.03 1.07 4.1M
2025-04-10 1.09 1.09 1.04 1.05 2.1M
2025-04-09 0.99 1.03 0.95 1.03 2.8M
2025-04-08 1.03 1.03 0.93 1.01 5.7M
2025-04-07 1.06 1.26 1.03 1.03 7.8M
2025-04-03 1.18 1.20 1.13 1.14 2.0M
2025-04-02 1.15 1.17 1.15 1.16 2.1M
2025-04-01 1.15 1.16 1.15 1.15 4.5M
2025-03-31 1.15 1.15 1.13 1.15 3.0M
2025-03-28 1.17 1.17 1.15 1.16 1.8M
2025-03-27 1.17 1.18 1.15 1.17 3.0M
2025-03-26 1.16 1.17 1.16 1.17 1.4M
2025-03-25 1.14 1.17 1.14 1.16 3.3M
2025-03-24 1.17 1.18 1.14 1.16 3.8M
2025-03-21 1.18 1.19 1.16 1.19 5.4M
2025-03-20 1.19 1.20 1.19 1.19 2.3M
2025-03-19 1.19 1.20 1.19 1.19 2.9M
2025-03-18 1.20 1.21 1.19 1.20 1.5M
2025-03-17 1.19 1.19 1.18 1.19 0.6M
2025-03-14 1.17 1.19 1.16 1.19 0.7M
2025-03-13 1.20 1.20 1.16 1.17 0.6M
2025-03-12 1.18 1.19 1.18 1.18 0.9M
2025-03-11 1.17 1.18 1.16 1.18 1.4M
2025-03-10 1.17 1.18 1.17 1.17 0.9M
2025-03-07 1.18 1.19 1.16 1.17 1.2M
2025-03-06 1.16 1.18 1.16 1.18 1.5M
2025-03-05 1.15 1.15 1.14 1.15 0.4M
2025-03-04 1.13 1.14 1.13 1.14 1.0M
2025-03-03 1.12 1.16 1.12 1.13 1.3M
2025-02-28 1.16 1.16 1.12 1.12 2.0M
2025-02-27 1.17 1.17 1.15 1.16 1.4M
2025-02-26 1.16 1.17 1.15 1.17 2.4M
2025-02-25 1.15 1.16 1.14 1.15 0.6M
2025-02-24 1.15 1.16 1.14 1.15 1.6M
2025-02-21 1.13 1.15 1.13 1.15 3.6M
2025-02-20 1.12 1.13 1.12 1.13 1.1M
2025-02-19 1.10 1.12 1.10 1.12 5.0M
2025-02-18 1.12 1.12 1.09 1.10 4.2M
2025-02-17 1.12 1.13 1.11 1.12 1.6M
2025-02-14 1.11 1.12 1.11 1.12 4.5M
2025-02-13 1.12 1.12 1.11 1.11 4.5M
2025-02-12 1.11 1.12 1.11 1.12 1.7M
2025-02-11 1.14 1.15 1.10 1.11 0.4M
2025-02-10 1.11 1.11 1.10 1.11 7.3M
2025-02-07 1.09 1.12 1.09 1.10 4.3M
2025-02-06 1.06 1.09 1.06 1.09 2.4M
2025-02-05 1.07 1.09 1.06 1.06 3.2M
2025-01-27 1.08 1.08 1.06 1.06 4.0M
2025-01-24 1.05 1.07 1.05 1.07 4.7M
2025-01-23 1.06 1.07 1.04 1.05 6.9M
2025-01-22 1.05 1.05 1.04 1.05 3.8M
2025-01-21 1.06 1.06 1.04 1.06 4.7M
2025-01-20 1.05 1.06 1.04 1.05 2.5M
2025-01-17 1.03 1.05 1.02 1.04 2.0M
2025-01-16 1.02 1.05 1.02 1.03 4.0M
2025-01-15 1.03 1.03 1.02 1.02 4.2M
2025-01-14 0.99 1.04 0.99 1.03 3.4M
2025-01-13 0.99 1.00 0.97 1.00 6.1M
2025-01-10 1.01 1.02 0.99 0.99 6.4M
2025-01-09 1.01 1.01 1.00 1.01 6.0M
2025-01-08 1.00 1.01 0.98 1.01 1.3M
2025-01-07 1.00 1.01 0.99 1.01 3.3M
2025-01-06 1.00 1.01 0.99 1.00 5.1M
2025-01-03 1.03 1.03 0.99 1.00 2.8M
2025-01-02 1.04 1.05 1.02 1.03 6.4M