China Southern CSI 500 Info Tech Idx ETF (512330)

512330
🏛️ 중국 →
1.45
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.42 1.42 1.42 1.42 95.1K
09:35 1.42 1.44 1.42 1.44 383.4K
09:40 1.44 1.44 1.43 1.43 396.8K
09:45 1.43 1.43 1.42 1.43 304.8K
09:50 1.43 1.43 1.43 1.43 30.6K
09:55 1.43 1.44 1.43 1.44 269.7K
10:00 1.44 1.44 1.44 1.44 43.7K
10:05 1.44 1.44 1.43 1.43 36.0K
10:10 1.43 1.43 1.42 1.43 16.7K
10:15 1.43 1.43 1.43 1.43 29.9K
10:20 1.44 1.44 1.43 1.44 13.4K
10:25 1.44 1.44 1.44 1.44 33.6K
10:30 1.44 1.44 1.44 1.44 12.8K
10:35 1.44 1.44 1.44 1.44 150.9K
10:40 1.44 1.44 1.43 1.43 12.3K
10:45 1.44 1.44 1.44 1.44 1.1K
10:50 1.44 1.45 1.44 1.45 202.9K
10:55 1.45 1.45 1.45 1.45 135.3K
11:00 1.45 1.45 1.45 1.45 70.4K
11:05 1.45 1.45 1.45 1.45 71.2K
11:10 1.45 1.46 1.45 1.46 69.7K
11:15 1.46 1.46 1.46 1.46 118.2K
11:20 1.46 1.47 1.46 1.47 197.5K
11:25 1.47 1.47 1.47 1.47 18.0K
13:00 1.47 1.47 1.46 1.46 233.3K
13:05 1.46 1.46 1.46 1.46 51.7K
13:10 1.46 1.46 1.46 1.46 18.0K
13:15 1.46 1.46 1.46 1.46 145.9K
13:20 1.46 1.46 1.46 1.46 25.1K
13:25 1.45 1.46 1.45 1.46 25.0K
13:30 1.46 1.46 1.46 1.46 33.4K
13:35 1.46 1.46 1.46 1.46 29.6K
13:40 1.46 1.47 1.46 1.47 2.9K
13:45 1.47 1.47 1.46 1.47 29.7K
13:50 1.47 1.47 1.47 1.47 1.4K
13:55 1.47 1.47 1.46 1.46 27.0K
14:00 1.46 1.47 1.46 1.46 12.9K
14:05 1.46 1.47 1.46 1.47 9.2K
14:10 1.47 1.47 1.46 1.46 58.2K
14:20 1.47 1.47 1.46 1.47 179.8K
14:25 1.47 1.47 1.46 1.46 10.8K
14:30 1.46 1.46 1.46 1.46 6.3K
14:35 1.46 1.47 1.46 1.47 86.6K
14:40 1.47 1.47 1.47 1.47 6.3K
14:45 1.47 1.47 1.47 1.47 116.3K
14:50 1.47 1.47 1.47 1.47 123.8K
14:55 1.47 1.47 1.47 1.47 56.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.48 1.49 1.44 1.45 5.4M
2025-09-25 1.47 1.50 1.46 1.49 4.8M
2025-09-24 1.42 1.47 1.42 1.47 4.0M
2025-09-23 1.44 1.45 1.39 1.43 7.6M
2025-09-22 1.40 1.44 1.40 1.44 3.7M
2025-09-19 1.41 1.42 1.39 1.39 3.0M
2025-09-18 1.41 1.45 1.38 1.41 6.5M
2025-09-17 1.39 1.41 1.38 1.41 3.8M
2025-09-16 1.36 1.39 1.36 1.39 5.8M
2025-09-15 1.38 1.39 1.36 1.37 5.3M
2025-09-12 1.35 1.39 1.34 1.37 6.0M
2025-09-11 1.27 1.35 1.27 1.35 8.0M
2025-09-10 1.26 1.29 1.25 1.27 3.7M
2025-09-09 1.28 1.28 1.24 1.25 2.2M
2025-09-08 1.28 1.29 1.26 1.29 4.2M
2025-09-05 1.22 1.29 1.21 1.28 3.1M
2025-09-04 1.28 1.30 1.21 1.22 6.7M
2025-09-03 1.31 1.33 1.29 1.29 4.0M
2025-09-02 1.37 1.37 1.30 1.31 12.3M
2025-09-01 1.36 1.39 1.35 1.37 8.3M
2025-08-29 1.36 1.37 1.32 1.36 6.1M
2025-08-28 1.29 1.36 1.28 1.36 10.0M
2025-08-27 1.30 1.36 1.29 1.30 8.5M
2025-08-26 1.29 1.32 1.28 1.30 5.4M
2025-08-25 1.29 1.32 1.27 1.30 9.4M
2025-08-22 1.22 1.28 1.22 1.28 7.0M
2025-08-21 1.24 1.25 1.22 1.23 5.1M
2025-08-20 1.21 1.24 1.19 1.24 5.4M
2025-08-19 1.21 1.23 1.21 1.21 6.6M
2025-08-18 1.18 1.22 1.18 1.22 6.7M
2025-08-15 1.15 1.18 1.15 1.18 3.9M
2025-08-14 1.17 1.18 1.15 1.15 6.4M
2025-08-13 1.15 1.17 1.14 1.17 3.2M
2025-08-12 1.13 1.15 1.13 1.15 7.1M
2025-08-11 1.11 1.13 1.10 1.13 4.6M
2025-08-08 1.12 1.12 1.11 1.11 3.2M
2025-08-07 1.13 1.14 1.11 1.12 3.5M
2025-08-06 1.12 1.13 1.12 1.13 4.0M
2025-08-05 1.12 1.12 1.11 1.12 2.3M
2025-08-04 1.10 1.11 1.10 1.11 1.4M
2025-08-01 1.11 1.12 1.10 1.11 3.3M
2025-07-31 1.12 1.14 1.11 1.11 4.4M
2025-07-30 1.13 1.13 1.11 1.12 3.8M
2025-07-29 1.12 1.13 1.11 1.13 5.5M
2025-07-28 1.11 1.12 1.10 1.12 3.9M
2025-07-25 1.09 1.11 1.09 1.11 5.9M
2025-07-24 1.08 1.09 1.08 1.09 6.5M
2025-07-23 1.07 1.09 1.07 1.08 3.7M
2025-07-22 1.08 1.08 1.07 1.08 3.6M
2025-07-21 1.07 1.08 1.07 1.08 3.8M
2025-07-18 1.08 1.09 1.07 1.08 4.8M
2025-07-17 1.06 1.08 1.06 1.08 3.8M
2025-07-16 1.06 1.08 1.06 1.06 3.7M
2025-07-15 1.05 1.07 1.05 1.06 6.0M
2025-07-14 1.05 1.06 1.05 1.05 1.9M
2025-07-11 1.05 1.06 1.04 1.05 6.4M
2025-07-10 1.05 1.05 1.04 1.05 1.9M
2025-07-09 1.06 1.06 1.05 1.05 3.2M
2025-07-08 1.04 1.06 1.04 1.06 2.9M
2025-07-07 1.04 1.05 1.03 1.04 2.0M
2025-07-04 1.05 1.06 1.04 1.04 3.8M
2025-07-03 1.03 1.04 1.03 1.04 3.5M
2025-07-02 1.05 1.05 1.03 1.03 4.4M
2025-07-01 1.06 1.06 1.05 1.05 3.1M
2025-06-30 1.04 1.06 1.04 1.06 4.4M
2025-06-27 1.03 1.05 1.03 1.04 2.2M
2025-06-26 1.04 1.05 1.03 1.03 6.1M
2025-06-25 1.01 1.04 1.01 1.04 5.3M
2025-06-24 0.99 1.01 0.99 1.01 4.4M
2025-06-23 0.98 0.99 0.98 0.99 4.7M
2025-06-20 0.99 1.00 0.98 0.98 2.4M
2025-06-19 1.00 1.00 0.99 0.99 2.1M
2025-06-18 0.99 1.00 0.99 1.00 2.8M
2025-06-17 0.99 0.99 0.98 0.99 3.3M
2025-06-16 0.98 0.99 0.98 0.99 2.3M
2025-06-13 0.98 1.00 0.98 0.98 4.3M
2025-06-12 1.00 1.00 0.99 0.99 2.6M
2025-06-11 0.99 1.01 0.99 1.00 2.7M
2025-06-10 1.01 1.01 0.98 0.99 4.5M
2025-06-09 1.01 1.02 1.01 1.01 3.8M
2025-06-06 1.02 1.02 1.00 1.01 5.7M
2025-06-05 0.99 1.02 0.98 1.02 11.2M
2025-06-04 0.97 0.98 0.97 0.98 1.5M
2025-06-03 0.97 0.98 0.97 0.97 2.5M
2025-05-30 0.98 0.98 0.96 0.97 2.9M
2025-05-29 0.96 0.98 0.96 0.98 3.1M
2025-05-28 0.97 0.97 0.96 0.96 1.9M
2025-05-27 0.97 0.97 0.96 0.97 2.0M
2025-05-26 0.96 0.98 0.96 0.97 3.2M
2025-05-23 0.98 0.98 0.96 0.96 4.2M
2025-05-22 0.98 0.99 0.98 0.98 2.8M
2025-05-21 0.99 0.99 0.98 0.99 1.5M
2025-05-20 0.98 0.99 0.98 0.99 2.3M
2025-05-19 0.98 0.99 0.97 0.98 1.5M
2025-05-16 0.99 0.99 0.99 0.99 2.4M
2025-05-15 1.01 1.01 0.99 0.99 4.3M
2025-05-14 1.01 1.02 1.01 1.01 4.4M
2025-05-13 1.02 1.03 1.01 1.01 3.7M
2025-05-12 1.00 1.02 1.00 1.02 4.5M
2025-05-09 1.01 1.01 1.00 1.00 3.1M
2025-05-08 1.01 1.02 1.01 1.02 4.5M
2025-05-07 1.03 1.04 1.00 1.01 4.9M
2025-05-06 0.99 1.02 0.99 1.02 3.5M
2025-04-30 0.97 0.99 0.97 0.99 4.4M
2025-04-29 0.96 0.97 0.96 0.97 5.1M
2025-04-28 0.97 0.98 0.97 0.97 3.4M
2025-04-25 0.96 0.98 0.96 0.97 3.5M
2025-04-24 0.98 0.98 0.96 0.96 3.1M
2025-04-23 0.98 0.99 0.97 0.98 4.1M
2025-04-22 0.99 0.99 0.97 0.97 3.7M
2025-04-21 0.97 0.99 0.97 0.98 3.1M
2025-04-18 0.97 0.97 0.96 0.97 1.4M
2025-04-17 0.96 0.98 0.96 0.97 4.1M
2025-04-16 0.97 0.98 0.95 0.96 5.7M
2025-04-15 0.97 0.98 0.96 0.97 7.3M
2025-04-14 0.99 0.99 0.98 0.98 3.1M
2025-04-11 0.94 0.99 0.93 0.97 6.8M
2025-04-10 0.94 0.97 0.93 0.94 3.7M
2025-04-09 0.88 0.93 0.86 0.92 9.8M
2025-04-08 0.92 0.92 0.87 0.89 11.3M
2025-04-07 1.01 1.01 0.91 0.91 7.3M
2025-04-03 1.03 1.04 1.01 1.02 3.1M
2025-04-02 1.03 1.05 1.03 1.04 1.6M
2025-04-01 1.04 1.05 1.04 1.04 2.7M
2025-03-31 1.04 1.08 1.02 1.04 6.4M
2025-03-28 1.05 1.06 1.04 1.04 2.9M
2025-03-27 1.05 1.07 1.04 1.05 3.7M
2025-03-26 1.04 1.05 1.04 1.05 3.0M
2025-03-25 1.07 1.07 1.04 1.04 3.6M
2025-03-24 1.07 1.07 1.05 1.07 3.6M
2025-03-21 1.10 1.10 1.07 1.07 3.4M
2025-03-20 1.11 1.12 1.10 1.10 2.4M
2025-03-19 1.13 1.13 1.11 1.11 3.4M
2025-03-18 1.13 1.14 1.12 1.13 2.8M
2025-03-17 1.11 1.12 1.11 1.12 3.5M
2025-03-14 1.09 1.11 1.08 1.11 6.5M
2025-03-13 1.10 1.11 1.08 1.09 5.2M
2025-03-12 1.11 1.13 1.11 1.11 3.5M
2025-03-11 1.10 1.11 1.09 1.11 4.2M
2025-03-10 1.11 1.12 1.10 1.11 3.0M
2025-03-07 1.13 1.13 1.10 1.11 4.7M
2025-03-06 1.11 1.14 1.11 1.13 4.9M
2025-03-05 1.09 1.11 1.09 1.11 4.5M
2025-03-04 1.06 1.10 1.06 1.10 3.7M
2025-03-03 1.08 1.09 1.06 1.07 3.1M
2025-02-28 1.11 1.12 1.07 1.07 6.8M
2025-02-27 1.14 1.14 1.10 1.13 6.9M
2025-02-26 1.12 1.14 1.11 1.14 5.3M
2025-02-25 1.12 1.15 1.10 1.13 6.8M
2025-02-24 1.13 1.14 1.12 1.13 14.9M
2025-02-21 1.09 1.13 1.09 1.13 13.5M
2025-02-20 1.08 1.09 1.07 1.09 10.2M
2025-02-19 1.04 1.08 1.04 1.08 5.0M
2025-02-18 1.07 1.08 1.04 1.04 3.9M
2025-02-17 1.07 1.08 1.06 1.07 4.5M
2025-02-14 1.05 1.06 1.04 1.06 7.3M
2025-02-13 1.07 1.07 1.04 1.05 5.3M
2025-02-12 1.04 1.07 1.04 1.07 7.0M
2025-02-11 1.05 1.05 1.03 1.04 4.3M
2025-02-10 1.04 1.05 1.04 1.05 6.0M
2025-02-07 1.02 1.05 1.02 1.04 8.9M
2025-02-06 0.97 1.02 0.96 1.02 9.4M
2025-02-05 0.97 0.98 0.96 0.97 3.9M
2025-01-27 0.98 0.98 0.95 0.95 3.7M
2025-01-24 0.95 0.98 0.95 0.97 4.2M
2025-01-23 0.97 0.99 0.96 0.96 6.3M
2025-01-22 0.96 0.97 0.95 0.97 3.4M
2025-01-21 0.95 0.96 0.94 0.96 4.5M
2025-01-20 0.95 0.96 0.94 0.95 3.9M
2025-01-17 0.93 0.95 0.92 0.94 5.5M
2025-01-16 0.93 0.95 0.92 0.93 4.6M
2025-01-15 0.94 0.94 0.92 0.93 5.2M
2025-01-14 0.90 0.94 0.89 0.94 5.6M
2025-01-13 0.89 0.90 0.88 0.89 2.2M
2025-01-10 0.91 0.93 0.89 0.89 3.9M
2025-01-09 0.90 0.92 0.90 0.91 3.9M
2025-01-08 0.90 0.91 0.87 0.90 3.0M
2025-01-07 0.88 0.91 0.88 0.90 3.2M
2025-01-06 0.90 0.90 0.87 0.88 2.8M
2025-01-03 0.92 0.92 0.88 0.89 4.3M
2025-01-02 0.96 0.96 0.91 0.91 5.4M