ICBCCS CSI SHSZHK Gold Idst Equity ETF (159315)

159315
🏛️ 중국 →
1.54
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
2024-12-31 0.89 0.89 0.88 0.88 1.9M
2024-12-30 0.89 0.90 0.89 0.89 1.9M
2024-12-27 0.89 0.90 0.89 0.89 1.5M
2024-12-26 0.89 0.90 0.89 0.89 1.3M
2024-12-25 0.90 0.90 0.89 0.89 1.2M
2024-12-24 0.90 0.90 0.89 0.90 4.4M
2024-12-23 0.90 0.91 0.90 0.90 2.2M
2024-12-20 0.90 0.90 0.89 0.90 2.3M
2024-12-19 0.92 0.92 0.89 0.90 1.7M
2024-12-18 0.94 0.94 0.91 0.92 2.2M
2024-12-17 0.93 0.93 0.91 0.91 2.0M
2024-12-16 0.93 0.94 0.92 0.92 1.7M
2024-12-13 0.96 0.96 0.94 0.94 4.0M
2024-12-12 0.96 0.97 0.96 0.97 2.5M
2024-12-11 0.95 0.97 0.95 0.96 3.8M
2024-12-10 0.95 0.97 0.94 0.94 1.7M
2024-12-09 0.93 0.95 0.93 0.94 2.5M
2024-12-06 0.92 0.93 0.92 0.93 0.9M
2024-12-05 0.93 0.93 0.92 0.92 1.6M
2024-12-04 0.93 0.94 0.93 0.93 2.2M
2024-12-03 0.93 0.93 0.92 0.93 1.5M
2024-12-02 0.93 0.93 0.92 0.93 1.2M
2024-11-29 0.92 0.93 0.91 0.92 2.8M
2024-11-28 0.93 0.93 0.91 0.91 1.5M
2024-11-27 0.92 0.93 0.91 0.93 2.0M
2024-11-26 0.92 0.93 0.92 0.93 1.8M
2024-11-25 0.94 0.96 0.92 0.93 3.0M
2024-11-22 0.96 0.97 0.94 0.95 4.6M
2024-11-21 0.94 0.96 0.94 0.96 5.7M
2024-11-20 0.94 0.95 0.92 0.94 4.8M
2024-11-19 0.92 0.94 0.92 0.94 5.7M
2024-11-18 0.92 0.94 0.91 0.91 3.5M
2024-11-15 0.92 0.94 0.92 0.92 5.7M
2024-11-14 0.94 0.94 0.92 0.92 3.3M
2024-11-13 0.93 0.94 0.93 0.94 2.4M
2024-11-12 0.95 0.96 0.93 0.93 5.8M
2024-11-11 0.96 0.96 0.94 0.95 6.5M
2024-11-08 0.99 1.00 0.97 0.97 5.0M
2024-11-07 0.97 0.98 0.95 0.98 5.6M
2024-11-06 1.01 1.01 0.99 1.00 4.4M
2024-11-05 0.99 1.01 0.99 1.01 5.9M
2024-11-04 0.99 0.99 0.98 0.99 4.8M
2024-11-01 0.98 1.00 0.97 0.99 2.6M
2024-10-31 1.01 1.01 0.98 0.99 4.6M
2024-10-30 1.01 1.02 1.00 1.01 5.2M
2024-10-29 1.00 1.02 1.00 1.01 3.1M
2024-10-28 1.00 1.01 1.00 1.00 2.4M
2024-10-25 1.01 1.01 1.00 1.00 3.5M
2024-10-24 1.02 1.02 1.00 1.01 4.2M
2024-10-23 1.04 1.05 1.03 1.04 4.7M
2024-10-22 1.04 1.04 1.02 1.03 7.2M
2024-10-21 1.03 1.04 1.01 1.04 7.9M
2024-10-18 0.99 1.02 0.99 1.01 8.0M
2024-10-17 1.00 1.01 0.98 0.99 5.1M
2024-10-16 0.97 1.00 0.97 1.00 6.7M
2024-10-15 1.00 1.00 0.97 0.97 5.6M
2024-10-14 0.98 1.01 0.97 1.00 6.5M
2024-10-11 1.01 1.01 0.97 0.98 5.9M
2024-10-10 0.96 1.00 0.95 0.98 3.7M
2024-10-09 1.01 1.01 0.96 0.96 8.6M
2024-10-08 1.12 1.16 1.00 1.03 14.3M
2024-09-30 0.99 1.08 0.98 1.05 16.9M
2024-09-27 0.97 0.99 0.97 0.99 6.9M
2024-09-26 0.98 0.98 0.95 0.97 3.2M
2024-09-25 0.95 0.98 0.95 0.95 8.0M
2024-09-24 0.93 0.94 0.92 0.94 9.6M
2024-09-23 0.91 0.93 0.91 0.92 4.6M
2024-09-20 0.89 0.91 0.85 0.91 6.0M
2024-09-19 0.87 0.89 0.85 0.88 6.7M
2024-09-18 0.88 0.89 0.86 0.88 4.3M
2024-09-13 0.86 0.88 0.86 0.87 7.1M
2024-09-12 0.85 0.85 0.84 0.85 0.7M
2024-09-11 0.84 0.85 0.84 0.85 2.9M
2024-09-10 0.84 0.85 0.84 0.85 1.3M
2024-09-09 0.86 0.86 0.84 0.84 3.0M
2024-09-06 0.86 0.87 0.86 0.86 1.5M
2024-09-05 0.86 0.87 0.86 0.86 4.3M
2024-09-04 0.88 0.88 0.86 0.86 2.5M
2024-09-03 0.89 0.89 0.88 0.88 6.1M
2024-09-02 0.91 0.91 0.88 0.89 4.3M
2024-08-30 0.94 0.94 0.91 0.92 4.7M
2024-08-29 0.93 0.93 0.91 0.93 2.5M
2024-08-28 0.94 0.95 0.92 0.93 4.3M
2024-08-27 0.96 0.96 0.93 0.94 4.0M
2024-08-26 0.97 0.97 0.95 0.96 3.4M
2024-08-23 0.95 0.96 0.94 0.96 2.8M
2024-08-22 0.97 0.97 0.96 0.96 4.1M
2024-08-21 0.95 0.98 0.95 0.97 7.3M
2024-08-20 0.98 0.98 0.95 0.96 3.9M
2024-08-19 0.95 0.98 0.95 0.97 10.3M
2024-08-16 0.95 0.96 0.93 0.94 5.3M
2024-08-15 0.94 0.95 0.93 0.95 5.0M
2024-08-14 0.95 0.95 0.94 0.94 3.2M
2024-08-13 0.96 0.99 0.94 0.95 6.6M
2024-08-12 0.94 0.97 0.94 0.95 4.8M
2024-08-09 0.94 0.96 0.94 0.95 8.5M
2024-08-08 0.95 0.95 0.93 0.94 8.0M
2024-08-07 0.94 0.96 0.93 0.95 5.3M
2024-08-06 0.97 0.97 0.94 0.95 7.2M
2024-08-05 0.98 0.98 0.96 0.97 6.6M
2024-08-02 1.00 1.00 0.97 0.99 7.4M
2024-08-01 1.00 1.02 0.99 1.00 3.4M
2024-07-31 0.96 0.99 0.96 0.99 6.9M
2024-07-30 0.96 0.96 0.95 0.96 5.1M
2024-07-29 0.96 0.98 0.96 0.96 2.0M
2024-07-26 0.93 0.96 0.93 0.95 4.6M
2024-07-25 0.99 0.99 0.94 0.94 15.9M
2024-07-24 0.99 0.99 0.98 0.99 1.9M
2024-07-23 1.03 1.10 0.98 0.99 11.8M
2024-07-22 1.03 1.05 1.01 1.03 2.6M
2024-07-19 1.05 1.05 1.03 1.04 7.0M
2024-07-18 1.06 1.08 1.05 1.08 18.9M
2024-07-17 1.10 1.20 1.07 1.07 18.0M
2024-07-16 1.06 1.09 1.06 1.09 16.3M
2024-07-15 1.04 1.07 1.04 1.06 10.2M
2024-07-12 1.07 1.08 1.03 1.04 5.9M
2024-07-11 1.04 1.06 1.04 1.06 12.7M
2024-07-10 1.05 1.06 1.03 1.03 12.5M
2024-07-09 1.03 1.05 1.03 1.05 12.7M
2024-07-08 1.04 1.05 1.03 1.03 12.8M
2024-07-05 0.99 1.04 0.99 1.04 54.3M
2024-07-04 0.99 1.02 0.99 1.00 24.7M
2024-07-03 0.99 1.00 0.99 0.99 2.0M
2024-07-02 0.99 1.00 0.99 1.00 3.5M
2024-07-01 0.98 1.00 0.98 0.99 3.8M
2024-06-28 0.96 0.98 0.96 0.98 6.4M
2024-06-27 0.97 0.97 0.95 0.95 3.6M
2024-06-26 0.98 0.98 0.96 0.97 8.8M
2024-06-25 0.98 0.99 0.97 0.98 3.2M
2024-06-24 0.99 0.99 0.98 0.98 6.7M
2024-06-21 1.00 1.01 0.99 1.00 26.0M
2024-06-20 1.00 1.01 0.99 1.00 46.4M
2024-06-19 0.98 1.01 0.98 1.00 90.3M
2024-06-18 0.97 0.99 0.97 0.98 19.2M
2024-06-17 0.98 0.99 0.98 0.98 19.4M
2024-06-14 0.98 0.99 0.97 0.98 93.9M