New China CSI Cloud Computing 50 ETF (560660)

560660
🏛️ 중국 →
1.92
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 0.75 0.76 0.74 0.75 0.8M
2022-12-29 0.73 0.75 0.73 0.74 0.7M
2022-12-28 0.72 0.75 0.72 0.73 0.2M
2022-12-27 0.74 0.74 0.73 0.74 0.5M
2022-12-26 0.72 0.74 0.71 0.73 0.5M
2022-12-23 0.71 0.73 0.71 0.72 0.6M
2022-12-22 0.71 0.72 0.71 0.71 0.2M
2022-12-21 0.71 0.72 0.71 0.71 0.5M
2022-12-20 0.73 0.73 0.71 0.71 0.4M
2022-12-19 0.74 0.74 0.73 0.73 0.3M
2022-12-16 0.75 0.75 0.74 0.74 0.3M
2022-12-15 0.75 0.76 0.75 0.75 0.6M
2022-12-14 0.77 0.77 0.75 0.75 0.6M
2022-12-13 0.76 0.77 0.75 0.77 0.3M
2022-12-12 0.74 0.77 0.74 0.76 1.1M
2022-12-09 0.75 0.75 0.75 0.75 0.6M
2022-12-08 0.76 0.76 0.75 0.75 0.5M
2022-12-07 0.77 0.77 0.76 0.76 0.6M
2022-12-06 0.78 0.78 0.75 0.77 0.5M
2022-12-05 0.76 0.78 0.76 0.78 1.3M
2022-12-02 0.76 0.78 0.76 0.76 0.9M
2022-12-01 0.75 0.76 0.75 0.76 1.0M
2022-11-30 0.74 0.74 0.74 0.74 0.6M
2022-11-29 0.73 0.75 0.73 0.74 0.8M
2022-11-28 0.73 0.75 0.73 0.73 0.8M
2022-11-25 0.73 0.77 0.73 0.74 0.8M
2022-11-24 0.76 0.76 0.75 0.75 1.6M
2022-11-23 0.77 0.77 0.75 0.76 0.7M
2022-11-22 0.77 0.78 0.77 0.77 2.2M
2022-11-21 0.79 0.81 0.77 0.78 0.8M
2022-11-18 0.80 0.81 0.78 0.79 2.2M
2022-11-17 0.78 0.80 0.77 0.80 1.7M
2022-11-16 0.78 0.79 0.77 0.78 1.9M
2022-11-15 0.77 0.78 0.77 0.78 1.5M
2022-11-14 0.74 0.77 0.74 0.76 1.9M
2022-11-11 0.77 0.77 0.75 0.76 2.3M
2022-11-10 0.74 0.76 0.74 0.75 1.6M
2022-11-09 0.76 0.76 0.74 0.75 1.4M
2022-11-08 0.75 0.76 0.74 0.76 1.2M
2022-11-07 0.76 0.77 0.75 0.75 2.8M
2022-11-04 0.74 0.76 0.73 0.76 3.3M
2022-11-03 0.76 0.76 0.74 0.74 3.2M
2022-11-02 0.82 0.82 0.73 0.77 2.6M
2022-11-01 0.78 0.78 0.75 0.77 5.4M
2022-10-31 0.74 0.77 0.73 0.76 2.9M
2022-10-28 0.74 0.74 0.72 0.72 2.0M
2022-10-27 0.72 0.75 0.72 0.74 4.2M
2022-10-26 0.68 0.72 0.68 0.71 2.0M
2022-10-25 0.68 0.68 0.67 0.68 0.4M
2022-10-24 0.69 0.71 0.69 0.69 1.5M
2022-10-21 0.68 0.69 0.68 0.69 0.6M
2022-10-20 0.67 0.69 0.67 0.68 1.3M
2022-10-19 0.67 0.68 0.67 0.68 1.0M
2022-10-18 0.68 0.68 0.67 0.68 1.1M
2022-10-17 0.67 0.69 0.67 0.68 1.0M
2022-10-14 0.65 0.67 0.65 0.67 0.8M
2022-10-13 0.66 0.66 0.64 0.66 0.8M
2022-10-12 0.61 0.64 0.61 0.64 0.3M
2022-10-11 0.61 0.61 0.61 0.61 0.1M
2022-10-10 0.62 0.63 0.61 0.61 0.2M
2022-09-30 0.64 0.64 0.63 0.63 1.5M
2022-09-29 0.65 0.65 0.63 0.63 0.2M
2022-09-28 0.64 0.64 0.63 0.63 0.1M
2022-09-27 0.63 0.66 0.63 0.65 0.2M
2022-09-26 0.64 0.65 0.63 0.64 0.4M
2022-09-23 0.66 0.66 0.64 0.65 0.3M
2022-09-22 0.59 0.70 0.59 0.66 1.3M
2022-09-21 0.65 0.65 0.64 0.65 0.1M
2022-09-20 0.66 0.66 0.65 0.66 0.2M
2022-09-19 0.67 0.72 0.66 0.66 0.6M
2022-09-16 0.68 0.69 0.68 0.68 0.6M
2022-09-15 0.69 0.69 0.67 0.68 0.7M
2022-09-14 0.68 0.69 0.67 0.68 0.3M
2022-09-13 0.69 0.69 0.68 0.68 1.1M
2022-09-09 0.69 0.69 0.67 0.68 0.3M
2022-09-08 0.68 0.68 0.68 0.68 0.3M
2022-09-07 0.68 0.68 0.68 0.68 0.2M
2022-09-06 0.68 0.68 0.68 0.68 0.4M
2022-09-05 0.68 0.68 0.68 0.68 0.3M
2022-09-02 0.68 0.69 0.68 0.69 0.4M
2022-09-01 0.67 0.69 0.67 0.68 0.6M
2022-08-31 0.68 0.68 0.67 0.67 0.2M
2022-08-30 0.68 0.68 0.67 0.68 0.4M
2022-08-29 0.67 0.67 0.67 0.67 0.4M
2022-08-26 0.69 0.69 0.68 0.68 1.0M
2022-08-25 0.69 0.69 0.67 0.67 0.4M
2022-08-24 0.71 0.71 0.68 0.68 4.6M
2022-08-23 0.71 0.71 0.71 0.71 0.4M
2022-08-22 0.70 0.71 0.69 0.71 0.4M
2022-08-19 0.72 0.72 0.70 0.70 0.7M
2022-08-18 0.71 0.71 0.70 0.71 0.1M
2022-08-17 0.71 0.71 0.70 0.71 0.3M
2022-08-16 0.72 0.72 0.71 0.71 0.4M
2022-08-15 0.72 0.72 0.71 0.72 0.2M
2022-08-12 0.73 0.73 0.72 0.73 0.5M
2022-08-11 0.73 0.73 0.73 0.73 0.4M
2022-08-10 0.72 0.73 0.72 0.72 0.4M
2022-08-09 0.74 0.74 0.72 0.73 0.6M
2022-08-08 0.72 0.74 0.72 0.74 1.5M
2022-08-05 0.69 0.73 0.69 0.73 2.1M
2022-08-04 0.69 0.70 0.69 0.69 0.1M
2022-08-03 0.68 0.70 0.68 0.68 1.6M
2022-08-02 0.69 0.69 0.67 0.68 1.2M
2022-08-01 0.70 0.70 0.69 0.70 0.6M
2022-07-29 0.71 0.71 0.70 0.70 0.8M