ICBCCS SZSE Internet of Things 50 ETF (159709)

159709
🏛️ 중국 →
1.35
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
2021-12-31 1.01 1.01 0.99 1.01 0.7M
2021-12-30 0.99 1.02 0.99 1.01 3.0M
2021-12-29 1.00 1.00 1.00 1.00 1.6M
2021-12-28 0.99 1.01 0.99 1.01 1.5M
2021-12-27 0.99 1.01 0.99 0.99 1.6M
2021-12-24 1.00 1.00 0.99 0.99 0.7M
2021-12-23 1.00 1.01 1.00 1.00 1.2M
2021-12-22 1.00 1.01 1.00 1.00 2.4M
2021-12-21 0.98 1.00 0.98 1.00 0.8M
2021-12-20 1.01 1.02 0.98 0.98 3.1M
2021-12-17 1.02 1.02 1.01 1.01 1.9M
2021-12-16 1.02 1.03 1.02 1.03 1.4M
2021-12-15 1.03 1.03 1.02 1.02 1.2M
2021-12-14 1.02 1.04 1.02 1.03 3.7M
2021-12-13 1.02 1.04 1.02 1.03 8.2M
2021-12-10 1.03 1.03 1.02 1.02 4.0M
2021-12-09 1.01 1.03 1.01 1.02 7.4M
2021-12-08 1.01 1.01 1.00 1.01 2.0M
2021-12-07 1.01 1.01 0.99 1.00 1.9M
2021-12-06 1.01 1.02 1.00 1.00 1.9M
2021-12-03 1.01 1.02 1.01 1.01 2.6M
2021-12-02 1.01 1.03 1.00 1.00 0.6M
2021-12-01 1.02 1.02 1.01 1.01 0.7M
2021-11-30 1.01 1.02 1.01 1.02 4.0M
2021-11-29 1.00 1.01 1.00 1.01 1.2M
2021-11-26 1.02 1.02 1.01 1.01 1.0M
2021-11-25 1.02 1.03 1.02 1.02 4.3M
2021-11-24 1.02 1.03 1.02 1.02 1.9M
2021-11-23 1.03 1.03 1.02 1.02 3.6M
2021-11-22 1.01 1.03 1.01 1.03 10.7M
2021-11-19 1.00 1.01 1.00 1.01 0.6M
2021-11-18 1.01 1.01 1.00 1.00 1.6M
2021-11-17 1.01 1.01 1.00 1.01 2.2M
2021-11-16 1.02 1.02 1.00 1.00 3.4M
2021-11-15 1.02 1.03 1.02 1.02 2.7M
2021-11-12 1.02 1.03 1.01 1.02 7.2M
2021-11-11 1.00 1.02 1.00 1.02 6.6M
2021-11-10 1.00 1.01 1.00 1.00 2.2M
2021-11-09 0.99 1.01 0.99 1.01 3.9M
2021-11-08 0.99 0.99 0.98 0.99 1.5M
2021-11-05 0.99 1.00 0.99 0.99 4.3M
2021-11-04 0.99 0.99 0.99 0.99 2.0M
2021-11-03 0.98 0.99 0.97 0.98 3.2M
2021-11-02 0.98 0.99 0.97 0.97 3.5M
2021-11-01 0.96 0.98 0.96 0.98 5.3M
2021-10-29 0.95 0.97 0.95 0.96 2.4M
2021-10-28 0.96 0.96 0.95 0.95 1.6M
2021-10-27 0.97 0.97 0.96 0.96 1.8M
2021-10-26 0.97 0.98 0.97 0.97 4.9M
2021-10-25 0.97 0.97 0.96 0.97 1.1M
2021-10-22 0.96 0.97 0.96 0.97 4.1M
2021-10-21 0.96 0.96 0.95 0.96 1.0M
2021-10-20 0.96 0.97 0.96 0.96 1.4M
2021-10-19 0.96 0.97 0.96 0.96 4.2M
2021-10-18 0.97 0.97 0.95 0.96 1.3M
2021-10-15 0.95 0.98 0.95 0.97 3.4M
2021-10-14 0.96 0.96 0.95 0.95 0.6M
2021-10-13 0.95 0.96 0.94 0.96 1.3M
2021-10-12 0.97 0.97 0.94 0.95 2.9M
2021-10-11 0.97 0.98 0.97 0.97 2.7M
2021-10-08 0.97 0.98 0.96 0.97 1.6M
2021-09-30 0.96 0.97 0.96 0.96 2.6M
2021-09-29 0.98 0.98 0.95 0.96 2.9M
2021-09-28 0.97 0.98 0.97 0.97 1.1M
2021-09-27 0.97 0.99 0.97 0.98 1.6M
2021-09-24 0.97 0.98 0.97 0.97 2.5M
2021-09-23 0.96 0.98 0.96 0.97 2.5M
2021-09-22 0.96 0.96 0.95 0.96 0.7M
2021-09-17 0.96 0.97 0.95 0.96 2.2M
2021-09-16 0.99 0.99 0.96 0.96 8.5M
2021-09-15 0.99 0.99 0.98 0.99 4.7M
2021-09-14 1.00 1.01 0.99 0.99 4.5M
2021-09-13 1.01 1.01 0.99 0.99 2.8M
2021-09-10 1.00 1.02 0.99 1.01 7.6M
2021-09-09 1.01 1.01 0.99 1.00 3.5M
2021-09-08 1.00 1.01 1.00 1.01 4.4M
2021-09-07 1.00 1.01 1.00 1.00 3.5M
2021-09-06 0.98 1.00 0.97 1.00 6.4M
2021-09-03 1.00 1.00 0.98 0.98 5.8M
2021-09-02 1.00 1.00 0.98 0.99 4.5M
2021-09-01 1.00 1.01 0.98 1.00 8.7M
2021-08-31 1.01 1.01 0.99 1.00 7.9M
2021-08-30 1.02 1.03 1.01 1.01 6.3M
2021-08-27 1.02 1.03 1.01 1.02 8.8M
2021-08-26 1.04 1.04 1.02 1.02 5.2M
2021-08-25 1.03 1.04 1.03 1.04 4.9M
2021-08-24 1.03 1.04 1.02 1.04 8.7M
2021-08-23 1.01 1.03 1.00 1.03 6.7M
2021-08-20 1.01 1.02 1.00 1.01 5.9M
2021-08-19 0.99 1.01 0.99 1.01 4.7M
2021-08-18 1.00 1.00 0.98 0.99 6.4M
2021-08-17 1.02 1.02 0.99 0.99 12.4M
2021-08-16 1.02 1.03 1.02 1.02 6.0M
2021-08-13 1.05 1.05 1.02 1.02 8.7M
2021-08-12 1.05 1.07 1.05 1.05 7.2M
2021-08-11 1.06 1.07 1.05 1.06 3.7M
2021-08-10 1.05 1.07 1.05 1.06 5.7M
2021-08-09 1.06 1.06 1.04 1.06 6.9M
2021-08-06 1.07 1.07 1.05 1.06 5.4M
2021-08-05 1.07 1.08 1.06 1.07 13.7M
2021-08-04 1.05 1.08 1.05 1.07 18.0M
2021-08-03 1.07 1.07 1.04 1.05 6.6M
2021-08-02 1.05 1.07 1.04 1.07 17.5M
2021-07-30 1.05 1.06 1.03 1.05 13.4M
2021-07-29 1.02 1.05 1.02 1.05 21.4M
2021-07-28 1.01 1.03 0.98 1.01 11.7M
2021-07-27 1.04 1.07 1.02 1.02 20.5M
2021-07-26 1.04 1.06 1.02 1.04 10.1M
2021-07-23 1.05 1.05 1.04 1.04 10.1M
2021-07-22 1.04 1.06 1.04 1.05 20.7M
2021-07-21 1.03 1.05 1.03 1.04 37.5M
2021-07-20 1.01 1.03 1.01 1.03 14.8M
2021-07-19 1.01 1.02 1.00 1.02 13.5M
2021-07-16 1.01 1.02 1.01 1.01 12.5M
2021-07-15 1.01 1.02 1.00 1.01 5.3M
2021-07-14 1.01 1.02 1.00 1.01 5.1M
2021-07-13 1.03 1.03 1.01 1.01 10.8M
2021-07-12 1.01 1.03 1.00 1.03 33.9M
2021-07-09 1.02 1.02 0.99 1.00 8.4M
2021-07-08 1.01 1.02 1.01 1.02 23.5M
2021-07-07 0.99 1.01 0.98 1.01 21.7M
2021-07-06 0.99 1.00 0.98 0.99 22.8M
2021-07-05 0.98 1.00 0.98 0.99 29.9M
2021-07-02 1.00 1.00 0.98 0.98 30.2M