SSE Select Resources Industries Total Return (CSIH00145)

CSIH00145
🏛️ 중국 →
10,026.51
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 6,343.29 6,343.29 6,343.29 6,343.29 0.0M
2022-12-29 6,349.92 6,349.92 6,349.92 6,349.92 0.0M
2022-12-28 6,426.64 6,426.64 6,426.64 6,426.64 0.0M
2022-12-27 6,456.95 6,456.95 6,456.95 6,456.95 0.0M
2022-12-26 6,336.24 6,336.24 6,336.24 6,336.24 0.0M
2022-12-23 6,283.25 6,283.25 6,283.25 6,283.25 0.0M
2022-12-22 6,306.43 6,306.43 6,306.43 6,306.43 0.0M
2022-12-21 6,413.15 6,413.15 6,413.15 6,413.15 0.0M
2022-12-20 6,438.02 6,438.02 6,438.02 6,438.02 0.0M
2022-12-19 6,483.10 6,483.10 6,483.10 6,483.10 0.0M
2022-12-16 6,605.63 6,605.63 6,605.63 6,605.63 0.0M
2022-12-15 6,650.75 6,650.75 6,650.75 6,650.75 0.0M
2022-12-14 6,712.44 6,712.44 6,712.44 6,712.44 0.0M
2022-12-13 6,701.00 6,701.00 6,701.00 6,701.00 0.0M
2022-12-12 6,637.71 6,637.71 6,637.71 6,637.71 0.0M
2022-12-09 6,812.01 6,812.01 6,812.01 6,812.01 0.0M
2022-12-08 6,720.06 0.00 0.00 6,720.06 0.0M
2022-12-07 6,733.44 6,733.44 6,733.44 6,733.44 0.0M
2022-12-06 6,819.10 6,819.10 6,819.10 6,819.10 0.0M
2022-12-05 6,835.04 6,835.04 6,835.04 6,835.04 0.0M
2022-12-02 6,686.24 6,686.24 6,686.24 6,686.24 0.0M
2022-12-01 6,768.21 6,768.21 6,768.21 6,768.21 0.0M
2022-11-30 6,727.17 6,727.17 6,727.17 6,727.17 0.0M
2022-11-29 6,706.15 6,706.15 6,706.15 6,706.15 0.0M
2022-11-28 6,610.14 6,610.14 6,610.14 6,610.14 0.0M
2022-11-25 6,687.97 6,687.97 6,687.97 6,687.97 0.0M
2022-11-24 6,623.92 6,623.92 6,623.92 6,623.92 0.0M
2022-11-23 6,572.05 6,572.05 6,572.05 6,572.05 0.0M
2022-11-22 6,531.57 6,531.57 6,531.57 6,531.57 0.0M
2022-11-21 6,517.77 6,517.77 6,517.77 6,517.77 0.0M
2022-11-18 6,536.20 6,536.20 6,536.20 6,536.20 0.0M
2022-11-17 6,612.16 6,612.16 6,612.16 6,612.16 0.0M
2022-11-16 6,765.32 6,765.32 6,765.32 6,765.32 0.0M
2022-11-15 6,769.64 6,769.64 6,769.64 6,769.64 0.0M
2022-11-14 6,695.21 6,695.21 6,695.21 6,695.21 0.0M
2022-11-11 6,822.27 6,822.27 6,822.27 6,822.27 0.0M
2022-11-10 6,661.36 6,661.36 6,661.36 6,661.36 0.0M
2022-11-09 6,722.68 6,722.68 6,722.68 6,722.68 0.0M
2022-11-08 6,760.35 6,760.35 6,760.35 6,760.35 0.0M
2022-11-07 6,764.12 6,764.12 6,764.12 6,764.12 0.0M
2022-11-04 6,598.33 6,598.33 6,598.33 6,598.33 0.0M
2022-11-03 6,380.27 6,380.27 6,380.27 6,380.27 0.0M
2022-11-02 6,397.45 6,397.45 6,397.45 6,397.45 0.0M
2022-11-01 6,308.39 6,308.39 6,308.39 6,308.39 0.0M
2022-10-31 6,188.67 6,188.67 6,188.67 6,188.67 0.0M
2022-10-28 6,354.71 6,354.71 6,354.71 6,354.71 0.0M
2022-10-27 6,481.20 6,481.20 6,481.20 6,481.20 0.0M
2022-10-26 6,418.27 6,418.27 6,418.27 6,418.27 0.0M
2022-10-25 6,442.04 6,442.04 6,442.04 6,442.04 0.0M
2022-10-24 6,479.15 6,479.15 6,479.15 6,479.15 0.0M
2022-10-21 6,543.29 6,543.29 6,543.29 6,543.29 0.0M
2022-10-20 6,566.12 6,566.12 6,566.12 6,566.12 0.0M
2022-10-19 6,645.26 6,645.26 6,645.26 6,645.26 0.0M
2022-10-18 6,708.52 6,708.52 6,708.52 6,708.52 0.0M
2022-10-17 6,734.74 6,734.74 6,734.74 6,734.74 0.0M
2022-10-14 6,767.11 6,767.11 6,767.11 6,767.11 0.0M
2022-10-13 6,678.43 6,678.43 6,678.43 6,678.43 0.0M
2022-10-12 6,794.83 6,794.83 6,794.83 6,794.83 0.0M
2022-10-11 6,709.92 6,709.92 6,709.92 6,709.92 0.0M
2022-10-10 6,672.23 6,672.23 6,672.23 6,672.23 0.0M
2022-09-30 6,712.41 6,712.41 6,712.41 6,712.41 0.0M
2022-09-29 6,719.01 6,719.01 6,719.01 6,719.01 0.0M
2022-09-28 6,624.90 6,624.90 6,624.90 6,624.90 0.0M
2022-09-27 6,837.48 6,837.48 6,837.48 6,837.48 0.0M
2022-09-26 6,824.84 6,824.84 6,824.84 6,824.84 0.0M
2022-09-23 7,049.46 7,049.46 7,049.46 7,049.46 0.0M
2022-09-22 7,150.46 7,150.46 7,150.46 7,150.46 0.0M
2022-09-21 7,079.18 7,079.18 7,079.18 7,079.18 0.0M
2022-09-20 7,022.36 7,022.36 7,022.36 7,022.36 0.0M
2022-09-19 6,924.23 6,924.23 6,924.23 6,924.23 0.0M
2022-09-16 6,939.38 6,939.38 6,939.38 6,939.38 0.0M
2022-09-15 7,219.51 7,219.51 7,219.51 7,219.51 0.0M
2022-09-14 7,338.43 7,338.43 7,338.43 7,338.43 0.0M
2022-09-13 7,449.97 7,449.97 7,449.97 7,449.97 0.0M
2022-09-09 7,467.63 7,467.63 7,467.63 7,467.63 0.0M
2022-09-08 7,358.94 7,358.94 7,358.94 7,358.94 0.0M
2022-09-07 7,412.40 7,412.40 7,412.40 7,412.40 0.0M
2022-09-06 7,363.61 7,363.61 7,363.61 7,363.61 0.0M
2022-09-05 7,201.92 7,201.92 7,201.92 7,201.92 0.0M
2022-09-02 7,036.68 7,036.68 7,036.68 7,036.68 0.0M
2022-09-01 7,074.62 7,074.62 7,074.62 7,074.62 0.0M
2022-08-31 7,018.26 7,018.26 7,018.26 7,018.26 0.0M
2022-08-30 7,196.38 7,196.38 7,196.38 7,196.38 0.0M
2022-08-29 7,365.37 7,365.37 7,365.37 7,365.37 0.0M
2022-08-26 7,352.43 7,352.43 7,352.43 7,352.43 0.0M
2022-08-25 7,433.62 7,433.62 7,433.62 7,433.62 0.0M
2022-08-24 7,245.09 7,245.09 7,245.09 7,245.09 0.0M
2022-08-23 7,389.17 7,389.17 7,389.17 7,389.17 0.0M
2022-08-22 7,362.86 7,362.86 7,362.86 7,362.86 0.0M
2022-08-19 7,196.38 7,196.38 7,196.38 7,196.38 0.0M
2022-08-18 7,220.54 7,220.54 7,220.54 7,220.54 0.0M
2022-08-17 7,269.69 7,269.69 7,269.69 7,269.69 0.0M
2022-08-16 7,307.72 7,307.72 7,307.72 7,307.72 0.0M
2022-08-15 7,364.78 7,364.78 7,364.78 7,364.78 0.0M
2022-08-12 7,285.61 7,285.61 7,285.61 7,285.61 0.0M
2022-08-11 7,195.69 7,195.69 7,195.69 7,195.69 0.0M
2022-08-10 7,172.47 7,172.47 7,172.47 7,172.47 0.0M
2022-08-09 7,171.18 7,171.18 7,171.18 7,171.18 0.0M
2022-08-08 7,075.72 7,075.72 7,075.72 7,075.72 0.0M
2022-08-05 6,969.12 6,969.12 6,969.12 6,969.12 0.0M
2022-08-04 6,885.18 6,885.18 6,885.18 6,885.18 0.0M
2022-08-03 6,882.04 6,882.04 6,882.04 6,882.04 0.0M
2022-08-02 6,933.87 6,933.87 6,933.87 6,933.87 0.0M
2022-08-01 7,124.72 7,124.72 7,124.72 7,124.72 0.0M
2022-07-29 7,055.58 7,055.58 7,055.58 7,055.58 0.0M
2022-07-28 7,138.20 7,138.20 7,138.20 7,138.20 0.0M
2022-07-27 7,055.88 7,055.88 7,055.88 7,055.88 0.0M
2022-07-26 7,038.42 7,038.42 7,038.42 7,038.42 0.0M
2022-07-25 6,931.90 6,931.90 6,931.90 6,931.90 0.0M
2022-07-22 6,934.94 6,934.94 6,934.94 6,934.94 0.0M
2022-07-21 6,988.23 6,988.23 6,988.23 6,988.23 0.0M
2022-07-20 7,074.57 7,074.57 7,074.57 7,074.57 0.0M
2022-07-19 7,031.69 7,031.69 7,031.69 7,031.69 0.0M
2022-07-18 7,007.91 7,007.91 7,007.91 7,007.91 0.0M
2022-07-15 6,780.25 6,780.25 6,780.25 6,780.25 0.0M
2022-07-14 6,901.11 6,901.11 6,901.11 6,901.11 0.0M
2022-07-13 6,876.59 6,876.59 6,876.59 6,876.59 0.0M
2022-07-12 6,871.41 6,871.41 6,871.41 6,871.41 0.0M
2022-07-11 6,903.99 6,903.99 6,903.99 6,903.99 0.0M
2022-07-08 7,063.06 7,063.06 7,063.06 7,063.06 0.0M
2022-07-07 7,119.20 7,119.20 7,119.20 7,119.20 0.0M
2022-07-06 7,038.66 7,038.66 7,038.66 7,038.66 0.0M
2022-07-05 7,364.18 7,364.18 7,364.18 7,364.18 0.0M
2022-07-04 7,264.33 7,264.33 7,264.33 7,264.33 0.0M
2022-07-01 7,214.39 7,214.39 7,214.39 7,214.39 0.0M
2022-06-30 7,201.27 7,201.27 7,201.27 7,201.27 0.0M
2022-06-29 7,141.15 7,141.15 7,141.15 7,141.15 0.0M
2022-06-28 7,317.15 7,317.15 7,317.15 7,317.15 0.0M
2022-06-27 7,161.43 7,161.43 7,161.43 7,161.43 0.0M
2022-06-24 6,980.72 6,980.72 6,980.72 6,980.72 0.0M
2022-06-23 7,013.48 7,013.48 7,013.48 7,013.48 0.0M
2022-06-22 6,907.76 6,907.76 6,907.76 6,907.76 0.0M
2022-06-21 6,983.40 6,983.40 6,983.40 6,983.40 0.0M
2022-06-20 7,103.23 7,103.23 7,103.23 7,103.23 0.0M
2022-06-17 7,309.83 7,309.83 7,309.83 7,309.83 0.0M
2022-06-16 7,228.05 7,228.05 7,228.05 7,228.05 0.0M
2022-06-15 7,339.79 7,339.79 7,339.79 7,339.79 0.0M
2022-06-14 7,418.89 7,418.89 7,418.89 7,418.89 0.0M
2022-06-13 7,366.52 7,366.52 7,366.52 7,366.52 0.0M
2022-06-10 7,323.99 7,323.99 7,323.99 7,323.99 0.0M
2022-06-09 7,173.22 7,173.22 7,173.22 7,173.22 0.0M
2022-06-08 7,190.40 7,190.40 7,190.40 7,190.40 0.0M
2022-06-07 6,992.45 6,992.45 6,992.45 6,992.45 0.0M
2022-06-06 7,019.76 7,019.76 7,019.76 7,019.76 0.0M
2022-06-02 6,801.55 6,801.55 6,801.55 6,801.55 0.0M
2022-06-01 6,801.02 6,801.02 6,801.02 6,801.02 0.0M
2022-05-31 6,807.33 6,807.33 6,807.33 6,807.33 0.0M
2022-05-30 6,770.38 6,770.38 6,770.38 6,770.38 0.0M
2022-05-27 6,764.75 6,764.75 6,764.75 6,764.75 0.0M
2022-05-26 6,733.03 6,733.03 6,733.03 6,733.03 0.0M
2022-05-25 6,652.92 6,652.92 6,652.92 6,652.92 0.0M
2022-05-24 6,548.19 6,548.19 6,548.19 6,548.19 0.0M
2022-05-23 6,704.45 6,704.45 6,704.45 6,704.45 0.0M
2022-05-20 6,618.46 6,618.46 6,618.46 6,618.46 0.0M
2022-05-19 6,395.34 6,395.34 6,395.34 6,395.34 0.0M
2022-05-18 6,378.89 6,378.89 6,378.89 6,378.89 0.0M
2022-05-17 6,446.01 6,446.01 6,446.01 6,446.01 0.0M
2022-05-16 6,338.22 6,338.22 6,338.22 6,338.22 0.0M
2022-05-13 6,278.36 6,278.36 6,278.36 6,278.36 0.0M
2022-05-12 6,175.31 6,175.31 6,175.31 6,175.31 0.0M
2022-05-11 6,248.99 6,248.99 6,248.99 6,248.99 0.0M
2022-05-10 6,128.83 6,128.83 6,128.83 6,128.83 0.0M
2022-05-09 6,190.98 6,190.98 6,190.98 6,190.98 0.0M
2022-05-06 6,182.84 6,182.84 6,182.84 6,182.84 0.0M
2022-05-05 6,384.38 6,384.38 6,384.38 6,384.38 0.0M
2022-04-29 6,386.37 6,386.37 6,386.37 6,386.37 0.0M
2022-04-28 6,215.53 6,215.53 6,215.53 6,215.53 0.0M
2022-04-27 6,100.78 6,100.78 6,100.78 6,100.78 0.0M
2022-04-26 5,811.04 5,811.04 5,811.04 5,811.04 0.0M
2022-04-25 6,029.61 6,029.61 6,029.61 6,029.61 0.0M
2022-04-22 6,480.11 6,480.11 6,480.11 6,480.11 0.0M
2022-04-21 6,456.14 6,456.14 6,456.14 6,456.14 0.0M
2022-04-20 6,685.30 6,685.30 6,685.30 6,685.30 0.0M
2022-04-19 6,991.77 6,991.77 6,991.77 6,991.77 0.0M
2022-04-18 6,864.06 6,864.06 6,864.06 6,864.06 0.0M
2022-04-15 6,972.87 6,972.87 6,972.87 6,972.87 0.0M
2022-04-14 7,148.69 7,148.69 7,148.69 7,148.69 0.0M
2022-04-13 7,011.54 7,011.54 7,011.54 7,011.54 0.0M
2022-04-12 6,851.64 6,851.64 6,851.64 6,851.64 0.0M
2022-04-11 6,786.65 6,786.65 6,786.65 6,786.65 0.0M
2022-04-08 6,985.75 6,985.75 6,985.75 6,985.75 0.0M
2022-04-07 6,858.31 6,858.31 6,858.31 6,858.31 0.0M
2022-04-06 6,903.86 6,903.86 6,903.86 6,903.86 0.0M
2022-04-01 6,930.57 6,930.57 6,930.57 6,930.57 0.0M
2022-03-31 6,928.91 6,928.91 6,928.91 6,928.91 0.0M
2022-03-30 6,955.76 0.00 0.00 6,955.76 0.0M
2022-03-29 6,995.87 6,995.87 6,995.87 6,995.87 0.0M
2022-03-28 6,956.87 0.00 0.00 6,956.87 0.0M
2022-03-25 6,901.81 6,901.81 6,901.81 6,901.81 0.0M
2022-03-24 6,954.28 6,954.28 6,954.28 6,954.28 0.0M
2022-03-23 6,876.80 6,876.80 6,876.80 6,876.80 0.0M
2022-03-22 6,913.97 6,913.97 6,913.97 6,913.97 0.0M
2022-03-21 6,825.54 6,825.54 6,825.54 6,825.54 0.0M
2022-03-18 6,704.02 6,704.02 6,704.02 6,704.02 0.0M
2022-03-17 6,566.24 6,566.24 6,566.24 6,566.24 0.0M
2022-03-16 6,462.56 6,462.56 6,462.56 6,462.56 0.0M
2022-03-15 6,249.48 6,249.48 6,249.48 6,249.48 0.0M
2022-03-14 6,714.16 6,714.16 6,714.16 6,714.16 0.0M
2022-03-11 6,954.26 6,954.26 6,954.26 6,954.26 0.0M
2022-03-10 6,981.76 6,981.76 6,981.76 6,981.76 0.0M
2022-03-09 6,960.76 6,960.76 6,960.76 6,960.76 0.0M
2022-03-08 7,043.75 7,043.75 7,043.75 7,043.75 0.0M
2022-03-07 7,351.41 7,351.41 7,351.41 7,351.41 0.0M
2022-03-04 7,315.87 7,315.87 7,315.87 7,315.87 0.0M
2022-03-03 7,407.51 7,407.51 7,407.51 7,407.51 0.0M
2022-03-02 7,357.59 7,357.59 7,357.59 7,357.59 0.0M
2022-03-01 7,245.55 7,245.55 7,245.55 7,245.55 0.0M
2022-02-28 7,254.80 7,254.80 7,254.80 7,254.80 0.0M
2022-02-25 7,099.87 7,099.87 7,099.87 7,099.87 0.0M
2022-02-24 7,124.66 7,124.66 7,124.66 7,124.66 0.0M
2022-02-23 7,130.62 7,130.62 7,130.62 7,130.62 0.0M
2022-02-22 7,139.96 7,139.96 7,139.96 7,139.96 0.0M
2022-02-21 7,050.28 7,050.28 7,050.28 7,050.28 0.0M
2022-02-18 7,028.67 7,028.67 7,028.67 7,028.67 0.0M
2022-02-17 6,972.88 6,972.88 6,972.88 6,972.88 0.0M
2022-02-16 6,865.39 6,865.39 6,865.39 6,865.39 0.0M
2022-02-15 6,825.33 6,825.33 6,825.33 6,825.33 0.0M
2022-02-14 6,829.99 6,829.99 6,829.99 6,829.99 0.0M
2022-02-11 6,850.19 6,850.19 6,850.19 6,850.19 0.0M
2022-02-10 6,843.88 6,843.88 6,843.88 6,843.88 0.0M
2022-02-09 6,742.29 6,742.29 6,742.29 6,742.29 0.0M
2022-02-08 6,614.80 6,614.80 6,614.80 6,614.80 0.0M
2022-02-07 6,471.94 6,471.94 6,471.94 6,471.94 0.0M
2022-01-28 6,210.03 6,210.03 6,210.03 6,210.03 0.0M
2022-01-27 6,341.07 6,341.07 6,341.07 6,341.07 0.0M
2022-01-26 6,499.75 6,499.75 6,499.75 6,499.75 0.0M
2022-01-25 6,464.75 6,464.75 6,464.75 6,464.75 0.0M
2022-01-24 6,673.47 6,673.47 6,673.47 6,673.47 0.0M
2022-01-21 6,657.76 6,657.76 6,657.76 6,657.76 0.0M
2022-01-20 6,640.15 6,640.15 6,640.15 6,640.15 0.0M
2022-01-19 6,662.07 6,662.07 6,662.07 6,662.07 0.0M
2022-01-18 6,707.31 6,707.31 6,707.31 6,707.31 0.0M
2022-01-17 6,635.98 6,635.98 6,635.98 6,635.98 0.0M
2022-01-14 6,662.03 6,662.03 6,662.03 6,662.03 0.0M
2022-01-13 6,752.75 6,752.75 6,752.75 6,752.75 0.0M
2022-01-12 6,777.43 6,777.43 6,777.43 6,777.43 0.0M
2022-01-11 6,644.14 6,644.14 6,644.14 6,644.14 0.0M
2022-01-10 6,676.04 6,676.04 6,676.04 6,676.04 0.0M
2022-01-07 6,621.99 6,621.99 6,621.99 6,621.99 0.0M
2022-01-06 6,654.28 6,654.28 6,654.28 6,654.28 0.0M
2022-01-05 6,622.47 6,622.47 6,622.47 6,622.47 0.0M
2022-01-04 6,754.43 6,754.43 6,754.43 6,754.43 0.0M