China Southern CSI Security Age ETF (512900)

512900
🏛️ 중국 →
1.21
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 0.86 0.87 0.86 0.86 28.6M
2022-12-29 0.86 0.86 0.85 0.86 31.0M
2022-12-28 0.86 0.87 0.86 0.86 104.2M
2022-12-27 0.86 0.87 0.86 0.87 34.9M
2022-12-26 0.86 0.86 0.85 0.86 26.4M
2022-12-23 0.86 0.86 0.85 0.86 30.7M
2022-12-22 0.86 0.87 0.85 0.86 60.3M
2022-12-21 0.86 0.87 0.86 0.86 38.0M
2022-12-20 0.87 0.87 0.86 0.86 109.0M
2022-12-19 0.89 0.89 0.86 0.86 65.5M
2022-12-16 0.89 0.89 0.88 0.89 64.3M
2022-12-15 0.90 0.90 0.89 0.89 64.1M
2022-12-14 0.89 0.90 0.89 0.90 39.1M
2022-12-13 0.89 0.90 0.89 0.89 37.3M
2022-12-12 0.91 0.91 0.89 0.89 48.4M
2022-12-09 0.91 0.92 0.90 0.91 43.1M
2022-12-08 0.90 0.91 0.90 0.91 31.6M
2022-12-07 0.92 0.92 0.90 0.91 89.3M
2022-12-06 0.91 0.93 0.91 0.91 172.0M
2022-12-05 0.90 0.92 0.90 0.92 221.4M
2022-12-02 0.89 0.90 0.89 0.89 59.3M
2022-12-01 0.90 0.92 0.89 0.89 125.7M
2022-11-30 0.89 0.90 0.88 0.89 107.0M
2022-11-29 0.86 0.90 0.86 0.89 61.9M
2022-11-28 0.86 0.86 0.85 0.86 45.8M
2022-11-25 0.86 0.88 0.86 0.87 39.0M
2022-11-24 0.87 0.88 0.86 0.86 38.5M
2022-11-23 0.87 0.87 0.86 0.86 40.5M
2022-11-22 0.86 0.88 0.86 0.87 44.7M
2022-11-21 0.88 0.88 0.86 0.86 50.3M
2022-11-18 0.89 0.89 0.88 0.88 40.9M
2022-11-17 0.88 0.89 0.88 0.89 236.3M
2022-11-16 0.90 0.90 0.88 0.89 34.7M
2022-11-15 0.87 0.91 0.87 0.90 204.1M
2022-11-14 0.87 0.89 0.87 0.87 176.0M
2022-11-11 0.86 0.88 0.85 0.86 85.0M
2022-11-10 0.84 0.85 0.83 0.84 34.9M
2022-11-09 0.84 0.84 0.84 0.84 51.4M
2022-11-08 0.85 0.85 0.84 0.84 43.7M
2022-11-07 0.84 0.85 0.84 0.84 74.7M
2022-11-04 0.82 0.85 0.82 0.85 58.1M
2022-11-03 0.82 0.82 0.82 0.82 31.7M
2022-11-02 0.82 0.83 0.82 0.83 67.3M
2022-11-01 0.80 0.83 0.80 0.83 52.4M
2022-10-31 0.79 0.81 0.79 0.80 73.5M
2022-10-28 0.81 0.82 0.80 0.80 152.9M
2022-10-27 0.81 0.83 0.81 0.82 52.0M
2022-10-26 0.81 0.82 0.81 0.81 37.1M
2022-10-25 0.82 0.82 0.80 0.81 51.0M
2022-10-24 0.84 0.86 0.82 0.82 64.3M
2022-10-21 0.85 0.86 0.84 0.84 52.2M
2022-10-20 0.83 0.85 0.83 0.84 83.2M
2022-10-19 0.84 0.84 0.83 0.83 42.0M
2022-10-18 0.85 0.85 0.84 0.84 47.9M
2022-10-17 0.84 0.84 0.83 0.84 106.2M
2022-10-14 0.83 0.84 0.83 0.84 46.1M
2022-10-13 0.82 0.83 0.82 0.83 39.4M
2022-10-12 0.81 0.83 0.81 0.83 95.1M
2022-10-11 0.81 0.82 0.80 0.81 85.1M
2022-10-10 0.81 0.82 0.80 0.80 97.2M
2022-09-30 0.82 0.82 0.81 0.81 45.9M
2022-09-29 0.83 0.83 0.81 0.82 63.1M
2022-09-28 0.84 0.84 0.82 0.83 158.8M
2022-09-27 0.84 0.84 0.83 0.84 62.4M
2022-09-26 0.85 0.85 0.83 0.83 64.2M
2022-09-23 0.85 0.86 0.85 0.85 58.9M
2022-09-22 0.85 0.86 0.85 0.85 53.3M
2022-09-21 0.85 0.86 0.84 0.85 79.6M
2022-09-20 0.86 0.86 0.85 0.85 52.4M
2022-09-19 0.86 0.86 0.85 0.85 289.2M
2022-09-16 0.91 0.91 0.86 0.86 108.5M
2022-09-15 0.92 0.93 0.91 0.92 53.0M
2022-09-14 0.92 0.92 0.91 0.92 63.6M
2022-09-13 0.93 0.94 0.93 0.93 115.7M
2022-09-09 0.92 0.94 0.92 0.93 110.5M
2022-09-08 0.92 0.93 0.92 0.92 42.5M
2022-09-07 0.92 0.92 0.92 0.92 51.5M
2022-09-06 0.92 0.93 0.92 0.93 53.2M
2022-09-05 0.91 0.92 0.90 0.91 47.2M
2022-09-02 0.91 0.92 0.90 0.91 43.0M
2022-09-01 0.92 0.92 0.91 0.91 53.1M
2022-08-31 0.92 0.93 0.91 0.92 71.3M
2022-08-30 0.91 0.93 0.91 0.92 66.4M
2022-08-29 0.91 0.92 0.91 0.92 59.2M
2022-08-26 0.93 0.93 0.92 0.92 55.3M
2022-08-25 0.91 0.93 0.91 0.93 105.2M
2022-08-24 0.92 0.95 0.91 0.91 83.8M
2022-08-23 0.92 0.94 0.92 0.93 70.7M
2022-08-22 0.93 0.93 0.92 0.92 55.2M
2022-08-19 0.93 0.94 0.92 0.93 78.3M
2022-08-18 0.94 0.94 0.93 0.93 50.1M
2022-08-17 0.92 0.94 0.92 0.94 78.7M
2022-08-16 0.92 0.93 0.92 0.92 117.9M
2022-08-15 0.92 0.93 0.92 0.92 102.9M
2022-08-12 0.92 0.94 0.92 0.93 147.1M
2022-08-11 0.89 0.93 0.89 0.93 105.6M
2022-08-10 0.89 0.90 0.88 0.88 58.2M
2022-08-09 0.89 0.89 0.89 0.89 132.1M
2022-08-08 0.89 0.89 0.89 0.89 60.0M
2022-08-05 0.87 0.89 0.87 0.89 87.4M
2022-08-04 0.87 0.87 0.86 0.87 69.7M
2022-08-03 0.86 0.88 0.86 0.86 238.8M
2022-08-02 0.89 0.89 0.86 0.86 166.8M
2022-08-01 0.90 0.90 0.89 0.89 72.5M
2022-07-29 0.91 0.92 0.90 0.90 116.0M
2022-07-28 0.91 0.92 0.91 0.91 61.4M
2022-07-27 0.90 0.91 0.90 0.90 48.6M
2022-07-26 0.90 0.91 0.90 0.91 47.4M
2022-07-25 0.91 0.91 0.90 0.90 55.9M
2022-07-22 0.91 0.92 0.90 0.91 106.9M
2022-07-21 0.92 0.92 0.91 0.91 87.8M
2022-07-20 0.92 0.92 0.91 0.92 51.5M
2022-07-19 0.91 0.92 0.91 0.92 162.4M
2022-07-18 0.89 0.92 0.89 0.91 84.2M
2022-07-15 0.91 0.92 0.89 0.89 132.0M
2022-07-14 0.92 0.92 0.91 0.91 92.8M
2022-07-13 0.92 0.93 0.92 0.92 134.5M
2022-07-12 0.92 0.94 0.92 0.92 62.6M
2022-07-11 0.93 0.93 0.92 0.92 101.3M
2022-07-08 0.94 0.95 0.93 0.93 84.1M
2022-07-07 0.94 0.95 0.94 0.94 105.9M
2022-07-06 0.95 0.95 0.94 0.94 155.3M
2022-07-05 0.96 0.97 0.94 0.95 113.9M
2022-07-04 0.95 0.96 0.95 0.96 123.4M
2022-07-01 0.97 0.97 0.95 0.96 94.6M
2022-06-30 0.96 0.98 0.96 0.97 60.6M
2022-06-29 0.98 0.99 0.96 0.96 115.0M
2022-06-28 0.97 0.99 0.96 0.98 64.7M
2022-06-27 0.98 0.99 0.97 0.97 64.9M
2022-06-24 0.98 0.98 0.96 0.97 101.9M
2022-06-23 0.94 0.98 0.94 0.97 108.3M
2022-06-22 0.96 0.96 0.94 0.94 135.8M
2022-06-21 0.96 0.96 0.95 0.96 142.1M
2022-06-20 0.96 0.97 0.95 0.96 82.8M
2022-06-17 0.95 0.98 0.94 0.96 279.4M
2022-06-16 1.02 1.02 0.96 0.97 121.2M
2022-06-15 0.98 1.05 0.98 1.01 208.8M
2022-06-14 0.92 0.98 0.91 0.97 148.5M
2022-06-13 0.93 0.94 0.92 0.93 73.9M
2022-06-10 0.91 0.94 0.91 0.94 129.8M
2022-06-09 0.92 0.94 0.91 0.92 104.5M
2022-06-08 0.90 0.92 0.90 0.92 168.8M
2022-06-07 0.90 0.92 0.89 0.90 113.0M
2022-06-06 0.88 0.90 0.88 0.90 125.1M
2022-06-02 0.87 0.88 0.87 0.88 72.2M
2022-06-01 0.88 0.88 0.87 0.87 77.5M
2022-05-31 0.87 0.88 0.86 0.88 84.5M
2022-05-30 0.88 0.88 0.86 0.87 75.7M
2022-05-27 0.88 0.88 0.87 0.87 74.8M
2022-05-26 0.86 0.88 0.85 0.87 109.8M
2022-05-25 0.85 0.86 0.85 0.86 65.4M
2022-05-24 0.88 0.88 0.86 0.86 119.5M
2022-05-23 0.88 0.88 0.87 0.88 113.8M
2022-05-20 0.86 0.88 0.86 0.88 94.2M
2022-05-19 0.85 0.86 0.85 0.86 72.6M
2022-05-18 0.86 0.87 0.86 0.86 83.0M
2022-05-17 0.86 0.86 0.85 0.86 74.5M
2022-05-16 0.87 0.87 0.85 0.86 63.3M
2022-05-13 0.86 0.87 0.86 0.87 74.8M
2022-05-12 0.86 0.87 0.85 0.86 81.0M
2022-05-11 0.85 0.88 0.85 0.86 90.7M
2022-05-10 0.84 0.86 0.83 0.85 71.4M
2022-05-09 0.84 0.85 0.83 0.84 70.3M
2022-05-06 0.85 0.85 0.84 0.84 70.0M
2022-05-05 0.87 0.87 0.86 0.86 71.1M
2022-04-29 0.86 0.88 0.84 0.88 104.4M
2022-04-28 0.85 0.85 0.83 0.84 145.0M
2022-04-27 0.83 0.86 0.83 0.86 140.1M
2022-04-26 0.88 0.89 0.84 0.84 89.9M
2022-04-25 0.90 0.91 0.88 0.88 103.2M
2022-04-22 0.91 0.92 0.90 0.91 102.8M
2022-04-21 0.91 0.93 0.90 0.91 158.3M
2022-04-20 0.93 0.93 0.91 0.91 133.1M
2022-04-19 0.93 0.94 0.93 0.93 175.8M
2022-04-18 0.95 0.95 0.93 0.94 87.2M
2022-04-15 0.96 0.97 0.96 0.96 123.8M
2022-04-14 0.96 0.97 0.95 0.97 97.3M
2022-04-13 0.96 0.97 0.95 0.95 108.2M
2022-04-12 0.93 0.97 0.93 0.96 86.0M
2022-04-11 0.96 0.96 0.93 0.93 52.1M
2022-04-08 0.95 0.97 0.94 0.96 117.4M
2022-04-07 0.96 0.97 0.95 0.95 39.3M
2022-04-06 0.96 0.97 0.96 0.97 48.6M
2022-04-01 0.95 0.97 0.94 0.97 151.0M
2022-03-31 0.95 0.96 0.95 0.95 39.4M
2022-03-30 0.93 0.96 0.93 0.96 68.8M
2022-03-29 0.93 0.94 0.92 0.92 55.6M
2022-03-28 0.92 0.94 0.92 0.93 80.8M
2022-03-25 0.94 0.95 0.93 0.93 66.1M
2022-03-24 0.95 0.95 0.94 0.94 51.9M
2022-03-23 0.95 0.96 0.95 0.95 58.0M
2022-03-22 0.94 0.96 0.94 0.95 124.2M
2022-03-21 0.97 0.97 0.95 0.95 74.9M
2022-03-18 0.96 0.97 0.95 0.96 131.4M
2022-03-17 0.97 0.98 0.95 0.96 137.9M
2022-03-16 0.91 0.96 0.90 0.96 95.6M
2022-03-15 0.93 0.95 0.90 0.92 110.8M
2022-03-14 0.93 0.95 0.93 0.93 77.1M
2022-03-11 0.92 0.96 0.90 0.95 112.8M
2022-03-10 0.95 0.95 0.93 0.93 223.9M
2022-03-09 0.96 0.96 0.90 0.93 75.9M
2022-03-08 0.98 0.99 0.96 0.96 102.4M
2022-03-07 1.00 1.00 0.97 0.98 112.2M
2022-03-04 1.01 1.02 1.00 1.01 115.6M
2022-03-03 1.02 1.03 1.02 1.02 116.3M
2022-03-02 1.02 1.02 1.02 1.02 139.6M
2022-03-01 1.02 1.02 1.01 1.02 57.9M
2022-02-28 1.01 1.02 1.00 1.02 206.1M
2022-02-25 1.02 1.03 1.01 1.02 66.6M
2022-02-24 1.04 1.04 1.01 1.02 157.7M
2022-02-23 1.03 1.05 1.03 1.04 89.4M
2022-02-22 1.05 1.05 1.03 1.03 119.6M
2022-02-21 1.05 1.05 1.05 1.05 118.3M
2022-02-18 1.04 1.05 1.04 1.05 96.7M
2022-02-17 1.06 1.06 1.05 1.05 147.1M
2022-02-16 1.06 1.07 1.05 1.06 111.8M
2022-02-15 1.05 1.06 1.05 1.06 111.7M
2022-02-14 1.10 1.10 1.05 1.05 106.2M
2022-02-11 1.10 1.12 1.10 1.10 65.5M
2022-02-10 1.10 1.11 1.10 1.10 80.2M
2022-02-09 1.10 1.11 1.10 1.10 56.7M
2022-02-08 1.09 1.10 1.08 1.10 83.5M
2022-02-07 1.08 1.09 1.08 1.09 55.1M
2022-01-28 1.09 1.10 1.07 1.07 124.2M
2022-01-27 1.10 1.10 1.08 1.08 117.0M
2022-01-26 1.09 1.11 1.09 1.10 77.2M
2022-01-25 1.11 1.12 1.09 1.09 85.0M
2022-01-24 1.12 1.13 1.11 1.12 71.8M
2022-01-21 1.13 1.13 1.12 1.12 68.1M
2022-01-20 1.12 1.14 1.11 1.13 95.4M
2022-01-19 1.11 1.13 1.11 1.12 68.0M
2022-01-18 1.11 1.12 1.10 1.11 71.6M
2022-01-17 1.10 1.11 1.10 1.11 74.4M
2022-01-14 1.12 1.12 1.10 1.10 92.9M
2022-01-13 1.14 1.15 1.13 1.13 77.7M
2022-01-12 1.13 1.14 1.13 1.14 56.3M
2022-01-11 1.13 1.14 1.13 1.13 81.6M
2022-01-10 1.13 1.14 1.13 1.13 114.1M
2022-01-07 1.13 1.14 1.13 1.13 122.5M
2022-01-06 1.15 1.15 1.13 1.13 107.6M
2022-01-05 1.16 1.17 1.15 1.15 67.3M
2022-01-04 1.17 1.17 1.15 1.17 57.6M