Penghua CSI 1000 Enhanced Strategy ETF (560590)

560590
🏛️ 중국 →
1.40
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
2023-12-29 0.99 1.00 0.99 1.00 0.4M
2023-12-28 1.00 1.00 0.96 0.98 0.7M
2023-12-27 0.95 0.97 0.95 0.97 0.5M
2023-12-26 0.97 0.97 0.95 0.95 0.3M
2023-12-25 0.97 0.97 0.97 0.97 0.1M
2023-12-22 0.98 0.98 0.97 0.97 0.5M
2023-12-21 0.98 0.99 0.97 0.99 0.3M
2023-12-20 0.99 0.99 0.98 0.98 0.5M
2023-12-19 0.99 1.00 0.99 0.99 0.3M
2023-12-18 1.00 1.00 0.99 0.99 0.1M
2023-12-15 1.01 1.02 1.01 1.01 0.1M
2023-12-14 1.03 1.03 1.02 1.03 0.1M
2023-12-13 1.02 1.03 1.02 1.02 0.4M
2023-12-12 1.02 1.03 1.02 1.02 4.6M
2023-12-11 1.01 1.03 0.93 1.03 0.3M
2023-12-08 1.02 1.02 1.01 1.02 0.2M
2023-12-07 1.01 1.02 1.01 1.02 0.3M
2023-12-06 1.01 1.02 1.01 1.02 1.1M
2023-12-05 1.02 1.02 1.01 1.01 0.4M
2023-12-04 1.03 1.03 1.03 1.03 0.1M
2023-12-01 1.02 1.03 1.02 1.03 0.4M
2023-11-30 1.02 1.03 1.02 1.03 0.4M
2023-11-29 1.03 1.03 1.03 1.03 1.7M
2023-11-28 1.03 1.03 1.02 1.03 5.3M
2023-11-27 1.03 1.03 1.02 1.03 1.8M
2023-11-24 1.04 1.04 1.02 1.03 3.6M
2023-11-23 1.03 1.05 1.03 1.04 0.7M
2023-11-22 1.04 1.04 1.03 1.03 0.8M
2023-11-21 1.05 1.05 1.04 1.04 0.5M
2023-11-20 1.05 1.05 1.03 1.05 2.5M
2023-11-17 1.03 1.04 1.03 1.04 3.8M
2023-11-16 1.03 1.03 1.03 1.03 3.5M
2023-11-15 1.04 1.04 1.03 1.04 3.2M
2023-11-14 1.02 1.03 1.02 1.03 4.1M
2023-11-13 1.02 1.03 1.02 1.03 4.7M
2023-11-10 1.01 1.02 1.01 1.02 3.7M
2023-11-09 1.02 1.03 1.01 1.01 0.1M
2023-11-08 1.02 1.03 1.02 1.02 1.3M
2023-11-07 1.01 1.02 1.01 1.02 2.9M
2023-11-06 1.01 1.02 1.01 1.01 6.4M
2023-11-03 0.99 1.00 0.99 0.99 1.3M
2023-11-02 0.99 0.99 0.98 0.98 3.9M
2023-11-01 0.99 0.99 0.99 0.99 4.1M
2023-10-31 0.99 0.99 0.98 0.99 4.4M
2023-10-30 0.98 1.00 0.98 1.00 1.4M
2023-10-27 0.97 0.98 0.96 0.98 0.5M
2023-10-26 0.95 0.98 0.95 0.98 4.7M
2023-10-25 0.96 0.96 0.95 0.95 0.4M
2023-10-24 0.93 0.95 0.93 0.95 8.6M
2023-10-23 0.96 0.96 0.92 0.93 0.9M
2023-10-20 0.97 0.97 0.96 0.96 3.1M
2023-10-19 0.98 0.99 0.93 0.97 4.8M
2023-10-18 0.99 0.99 0.98 0.98 4.5M
2023-10-17 0.99 0.99 0.99 0.99 0.7M
2023-10-16 1.01 1.01 1.00 1.00 9.3M
2023-10-13 1.01 1.01 1.01 1.01 6.5M
2023-10-12 1.01 1.01 1.01 1.01 10.7M
2023-10-11 1.00 1.02 1.00 1.01 15.7M
2023-10-10 1.01 1.01 1.00 1.00 4.9M
2023-10-09 1.00 1.01 1.00 1.01 12.0M
2023-09-28 1.00 1.01 1.00 1.01 14.3M
2023-09-27 1.00 1.01 1.00 1.00 33.6M
2023-09-26 1.00 1.00 0.99 1.00 16.1M
2023-09-25 1.00 1.01 0.99 1.00 86.1M