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
2023-12-29 6,500.23 6,500.23 6,500.23 6,500.23 0.0M
2023-12-28 6,467.77 6,467.77 6,467.77 6,467.77 0.0M
2023-12-27 6,420.69 6,420.69 6,420.69 6,420.69 0.0M
2023-12-26 6,350.81 6,350.81 6,350.81 6,350.81 0.0M
2023-12-25 6,394.05 6,394.05 6,394.05 6,394.05 0.0M
2023-12-22 6,329.49 6,329.49 6,329.49 6,329.49 0.0M
2023-12-21 6,237.78 6,237.78 6,237.78 6,237.78 0.0M
2023-12-20 6,198.81 6,198.81 6,198.81 6,198.81 0.0M
2023-12-19 6,198.47 6,198.47 6,198.47 6,198.47 0.0M
2023-12-18 6,210.52 6,210.52 6,210.52 6,210.52 0.0M
2023-12-15 6,263.01 6,263.01 6,263.01 6,263.01 0.0M
2023-12-14 6,281.19 6,281.19 6,281.19 6,281.19 0.0M
2023-12-13 6,282.34 6,282.34 6,282.34 6,282.34 0.0M
2023-12-12 6,382.66 6,382.66 6,382.66 6,382.66 0.0M
2023-12-11 6,377.20 6,377.20 6,377.20 6,377.20 0.0M
2023-12-08 6,337.60 6,337.60 6,337.60 6,337.60 0.0M
2023-12-07 6,380.21 6,380.21 6,380.21 6,380.21 0.0M
2023-12-06 6,431.93 6,431.93 6,431.93 6,431.93 0.0M
2023-12-05 6,413.53 6,413.53 6,413.53 6,413.53 0.0M
2023-12-04 6,564.21 6,564.21 6,564.21 6,564.21 0.0M
2023-12-01 6,504.89 6,504.89 6,504.89 6,504.89 0.0M
2023-11-30 6,495.64 6,495.64 6,495.64 6,495.64 0.0M
2023-11-29 6,516.84 6,516.84 6,516.84 6,516.84 0.0M
2023-11-28 6,486.60 6,486.60 6,486.60 6,486.60 0.0M
2023-11-27 6,485.28 6,485.28 6,485.28 6,485.28 0.0M
2023-11-24 6,460.78 6,460.78 6,460.78 6,460.78 0.0M
2023-11-23 6,478.71 6,478.71 6,478.71 6,478.71 0.0M
2023-11-22 6,434.60 6,434.60 6,434.60 6,434.60 0.0M
2023-11-21 6,496.63 6,496.63 6,496.63 6,496.63 0.0M
2023-11-20 6,473.92 6,473.92 6,473.92 6,473.92 0.0M
2023-11-17 6,476.89 6,476.89 6,476.89 6,476.89 0.0M
2023-11-16 6,472.52 6,472.52 6,472.52 6,472.52 0.0M
2023-11-15 6,518.48 6,518.48 6,518.48 6,518.48 0.0M
2023-11-14 6,451.14 6,451.14 6,451.14 6,451.14 0.0M
2023-11-13 6,480.36 6,480.36 6,480.36 6,480.36 0.0M
2023-11-10 6,442.84 6,442.84 6,442.84 6,442.84 0.0M
2023-11-09 6,442.45 6,442.45 6,442.45 6,442.45 0.0M
2023-11-08 6,370.02 6,370.02 6,370.02 6,370.02 0.0M
2023-11-07 6,424.22 6,424.22 6,424.22 6,424.22 0.0M
2023-11-06 6,419.99 6,419.99 6,419.99 6,419.99 0.0M
2023-11-03 6,457.52 6,457.52 6,457.52 6,457.52 0.0M
2023-11-02 6,444.25 6,444.25 6,444.25 6,444.25 0.0M
2023-11-01 6,491.41 6,491.41 6,491.41 6,491.41 0.0M
2023-10-31 6,513.26 6,513.26 6,513.26 6,513.26 0.0M
2023-10-30 6,492.42 6,492.42 6,492.42 6,492.42 0.0M
2023-10-27 6,490.34 6,490.34 6,490.34 6,490.34 0.0M
2023-10-26 6,460.70 6,460.70 6,460.70 6,460.70 0.0M
2023-10-25 6,450.69 6,450.69 6,450.69 6,450.69 0.0M
2023-10-24 6,416.89 6,416.89 6,416.89 6,416.89 0.0M
2023-10-23 6,341.23 6,341.23 6,341.23 6,341.23 0.0M
2023-10-20 6,480.32 6,480.32 6,480.32 6,480.32 0.0M
2023-10-19 6,504.07 6,504.07 6,504.07 6,504.07 0.0M
2023-10-18 6,598.67 6,598.67 6,598.67 6,598.67 0.0M
2023-10-17 6,657.93 6,657.93 6,657.93 6,657.93 0.0M
2023-10-16 6,654.75 6,654.75 6,654.75 6,654.75 0.0M
2023-10-13 6,643.23 6,643.23 6,643.23 6,643.23 0.0M
2023-10-12 6,710.09 6,710.09 6,710.09 6,710.09 0.0M
2023-10-11 6,638.02 6,638.02 6,638.02 6,638.02 0.0M
2023-10-10 6,699.71 6,699.71 6,699.71 6,699.71 0.0M
2023-10-09 6,750.33 6,750.33 6,750.33 6,750.33 0.0M
2023-09-28 6,729.59 6,729.59 6,729.59 6,729.59 0.0M
2023-09-27 6,735.47 6,735.47 6,735.47 6,735.47 0.0M
2023-09-26 6,764.50 6,764.50 6,764.50 6,764.50 0.0M
2023-09-25 6,813.74 6,813.74 6,813.74 6,813.74 0.0M
2023-09-22 6,835.88 6,835.88 6,835.88 6,835.88 0.0M
2023-09-21 6,832.96 6,832.96 6,832.96 6,832.96 0.0M
2023-09-20 6,910.51 6,910.51 6,910.51 6,910.51 0.0M
2023-09-19 6,950.31 6,950.31 6,950.31 6,950.31 0.0M
2023-09-18 6,939.37 6,939.37 6,939.37 6,939.37 0.0M
2023-09-15 6,945.86 6,945.86 6,945.86 6,945.86 0.0M
2023-09-14 6,954.77 6,954.77 6,954.77 6,954.77 0.0M
2023-09-13 6,841.37 6,841.37 6,841.37 6,841.37 0.0M
2023-09-12 6,818.72 6,818.72 6,818.72 6,818.72 0.0M
2023-09-11 6,858.20 6,858.20 6,858.20 6,858.20 0.0M
2023-09-08 6,785.47 6,785.47 6,785.47 6,785.47 0.0M
2023-09-07 6,847.09 6,847.09 6,847.09 6,847.09 0.0M
2023-09-06 6,891.58 6,891.58 6,891.58 6,891.58 0.0M
2023-09-05 6,897.75 6,897.75 6,897.75 6,897.75 0.0M
2023-09-04 6,905.16 6,905.16 6,905.16 6,905.16 0.0M
2023-09-01 6,716.49 6,716.49 6,716.49 6,716.49 0.0M
2023-08-31 6,542.90 6,542.90 6,542.90 6,542.90 0.0M
2023-08-30 6,580.10 6,580.10 6,580.10 6,580.10 0.0M
2023-08-29 6,582.70 6,582.70 6,582.70 6,582.70 0.0M
2023-08-28 6,538.47 6,538.47 6,538.47 6,538.47 0.0M
2023-08-25 6,458.32 6,458.32 6,458.32 6,458.32 0.0M
2023-08-24 6,528.99 6,528.99 6,528.99 6,528.99 0.0M
2023-08-23 6,462.90 6,462.90 6,462.90 6,462.90 0.0M
2023-08-22 6,518.29 6,518.29 6,518.29 6,518.29 0.0M
2023-08-21 6,441.64 6,441.64 6,441.64 6,441.64 0.0M
2023-08-18 6,522.57 6,522.57 6,522.57 6,522.57 0.0M
2023-08-17 6,612.96 6,612.96 6,612.96 6,612.96 0.0M
2023-08-16 6,584.67 6,584.67 6,584.67 6,584.67 0.0M
2023-08-15 6,636.04 6,636.04 6,636.04 6,636.04 0.0M
2023-08-14 6,671.05 6,671.05 6,671.05 6,671.05 0.0M
2023-08-11 6,696.43 6,696.43 6,696.43 6,696.43 0.0M
2023-08-10 6,840.91 6,840.91 6,840.91 6,840.91 0.0M
2023-08-09 6,794.18 6,794.18 6,794.18 6,794.18 0.0M
2023-08-08 6,836.82 6,836.82 6,836.82 6,836.82 0.0M
2023-08-07 6,795.55 6,795.55 6,795.55 6,795.55 0.0M
2023-08-04 6,801.64 6,801.64 6,801.64 6,801.64 0.0M
2023-08-03 6,787.66 6,787.66 6,787.66 6,787.66 0.0M
2023-08-02 6,830.49 6,830.49 6,830.49 6,830.49 0.0M
2023-08-01 6,903.76 6,903.76 6,903.76 6,903.76 0.0M
2023-07-31 6,854.36 6,854.36 6,854.36 6,854.36 0.0M
2023-07-28 6,813.60 6,813.60 6,813.60 6,813.60 0.0M
2023-07-27 6,759.95 6,759.95 6,759.95 6,759.95 0.0M
2023-07-26 6,811.25 6,811.25 6,811.25 6,811.25 0.0M
2023-07-25 6,783.47 6,783.47 6,783.47 6,783.47 0.0M
2023-07-24 6,629.63 6,629.63 6,629.63 6,629.63 0.0M
2023-07-21 6,689.29 6,689.29 6,689.29 6,689.29 0.0M
2023-07-20 6,715.50 6,715.50 6,715.50 6,715.50 0.0M
2023-07-19 6,710.74 6,710.74 6,710.74 6,710.74 0.0M
2023-07-18 6,677.52 6,677.52 6,677.52 6,677.52 0.0M
2023-07-17 6,658.97 6,658.97 6,658.97 6,658.97 0.0M
2023-07-14 6,748.81 6,748.81 6,748.81 6,748.81 0.0M
2023-07-13 6,770.74 6,770.74 6,770.74 6,770.74 0.0M
2023-07-12 6,660.52 6,660.52 6,660.52 6,660.52 0.0M
2023-07-11 6,665.13 6,665.13 6,665.13 6,665.13 0.0M
2023-07-10 6,644.08 6,644.08 6,644.08 6,644.08 0.0M
2023-07-07 6,634.76 6,634.76 6,634.76 6,634.76 0.0M
2023-07-06 6,624.45 6,624.45 6,624.45 6,624.45 0.0M
2023-07-05 6,709.04 6,709.04 6,709.04 6,709.04 0.0M
2023-07-04 6,598.33 6,598.33 6,598.33 6,598.33 0.0M
2023-07-03 6,611.89 6,611.89 6,611.89 6,611.89 0.0M
2023-06-30 6,480.46 6,480.46 6,480.46 6,480.46 0.0M
2023-06-29 6,412.07 6,412.07 6,412.07 6,412.07 0.0M
2023-06-28 6,448.56 6,448.56 6,448.56 6,448.56 0.0M
2023-06-27 6,415.07 6,415.07 6,415.07 6,415.07 0.0M
2023-06-26 6,311.11 6,311.11 6,311.11 6,311.11 0.0M
2023-06-21 6,363.29 6,363.29 6,363.29 6,363.29 0.0M
2023-06-20 6,438.82 6,438.82 6,438.82 6,438.82 0.0M
2023-06-19 6,478.44 6,478.44 6,478.44 6,478.44 0.0M
2023-06-16 6,558.58 6,558.58 6,558.58 6,558.58 0.0M
2023-06-15 6,518.67 6,518.67 6,518.67 6,518.67 0.0M
2023-06-14 6,482.07 6,482.07 6,482.07 6,482.07 0.0M
2023-06-13 6,467.86 6,467.86 6,467.86 6,467.86 0.0M
2023-06-12 6,501.83 6,501.83 6,501.83 6,501.83 0.0M
2023-06-09 6,513.37 6,513.37 6,513.37 6,513.37 0.0M
2023-06-08 6,477.16 6,477.16 6,477.16 6,477.16 0.0M
2023-06-07 6,441.17 6,441.17 6,441.17 6,441.17 0.0M
2023-06-06 6,472.22 6,472.22 6,472.22 6,472.22 0.0M
2023-06-05 6,494.75 6,494.75 6,494.75 6,494.75 0.0M
2023-06-02 6,540.86 6,540.86 6,540.86 6,540.86 0.0M
2023-06-01 6,389.61 6,389.61 6,389.61 6,389.61 0.0M
2023-05-31 6,373.41 6,373.41 6,373.41 6,373.41 0.0M
2023-05-30 6,448.90 6,448.90 6,448.90 6,448.90 0.0M
2023-05-29 6,458.07 6,458.07 6,458.07 6,458.07 0.0M
2023-05-26 6,456.24 6,456.24 6,456.24 6,456.24 0.0M
2023-05-25 6,481.12 6,481.12 6,481.12 6,481.12 0.0M
2023-05-24 6,561.32 6,561.32 6,561.32 6,561.32 0.0M
2023-05-23 6,612.38 6,612.38 6,612.38 6,612.38 0.0M
2023-05-22 6,706.31 6,706.31 6,706.31 6,706.31 0.0M
2023-05-19 6,710.69 6,710.69 6,710.69 6,710.69 0.0M
2023-05-18 6,767.51 6,767.51 6,767.51 6,767.51 0.0M
2023-05-17 6,746.19 6,746.19 6,746.19 6,746.19 0.0M
2023-05-16 6,782.75 6,782.75 6,782.75 6,782.75 0.0M
2023-05-15 6,802.10 6,802.10 6,802.10 6,802.10 0.0M
2023-05-12 6,693.27 6,693.27 6,693.27 6,693.27 0.0M
2023-05-11 6,869.76 6,869.76 6,869.76 6,869.76 0.0M
2023-05-10 6,925.88 6,925.88 6,925.88 6,925.88 0.0M
2023-05-09 6,982.69 6,982.69 6,982.69 6,982.69 0.0M
2023-05-08 7,090.03 7,090.03 7,090.03 7,090.03 0.0M
2023-05-05 6,892.13 6,892.13 6,892.13 6,892.13 0.0M
2023-05-04 6,958.43 6,958.43 6,958.43 6,958.43 0.0M
2023-04-28 6,946.73 6,946.73 6,946.73 6,946.73 0.0M
2023-04-27 6,857.97 6,857.97 6,857.97 6,857.97 0.0M
2023-04-26 6,840.95 6,840.95 6,840.95 6,840.95 0.0M
2023-04-25 6,793.55 6,793.55 6,793.55 6,793.55 0.0M
2023-04-24 6,851.47 6,851.47 6,851.47 6,851.47 0.0M
2023-04-21 6,995.58 6,995.58 6,995.58 6,995.58 0.0M
2023-04-20 7,134.70 7,134.70 7,134.70 7,134.70 0.0M
2023-04-19 7,230.97 7,230.97 7,230.97 7,230.97 0.0M
2023-04-18 7,244.91 7,244.91 7,244.91 7,244.91 0.0M
2023-04-17 7,222.67 7,222.67 7,222.67 7,222.67 0.0M
2023-04-14 7,101.22 7,101.22 7,101.22 7,101.22 0.0M
2023-04-13 6,999.42 6,999.42 6,999.42 6,999.42 0.0M
2023-04-12 7,036.11 7,036.11 7,036.11 7,036.11 0.0M
2023-04-11 6,975.62 6,975.62 6,975.62 6,975.62 0.0M
2023-04-10 6,877.47 6,877.47 6,877.47 6,877.47 0.0M
2023-04-07 6,872.28 6,872.28 6,872.28 6,872.28 0.0M
2023-04-06 6,900.92 6,900.92 6,900.92 6,900.92 0.0M
2023-04-04 6,853.54 6,853.54 6,853.54 6,853.54 0.0M
2023-04-03 6,824.07 6,824.07 6,824.07 6,824.07 0.0M
2023-03-31 6,810.23 6,810.23 6,810.23 6,810.23 0.0M
2023-03-30 6,782.64 6,782.64 6,782.64 6,782.64 0.0M
2023-03-29 6,653.81 6,653.81 6,653.81 6,653.81 0.0M
2023-03-28 6,694.35 6,694.35 6,694.35 6,694.35 0.0M
2023-03-27 6,764.76 6,764.76 6,764.76 6,764.76 0.0M
2023-03-24 6,746.68 6,746.68 6,746.68 6,746.68 0.0M
2023-03-23 6,799.02 6,799.02 6,799.02 6,799.02 0.0M
2023-03-22 6,711.14 6,711.14 6,711.14 6,711.14 0.0M
2023-03-21 6,701.12 6,701.12 6,701.12 6,701.12 0.0M
2023-03-20 6,675.00 6,675.00 6,675.00 6,675.00 0.0M
2023-03-17 6,629.36 6,629.36 6,629.36 6,629.36 0.0M
2023-03-16 6,574.75 6,574.75 6,574.75 6,574.75 0.0M
2023-03-15 6,789.65 6,789.65 6,789.65 6,789.65 0.0M
2023-03-14 6,785.69 6,785.69 6,785.69 6,785.69 0.0M
2023-03-13 6,852.84 6,852.84 6,852.84 6,852.84 0.0M
2023-03-10 6,762.26 6,762.26 6,762.26 6,762.26 0.0M
2023-03-09 6,886.31 6,886.31 6,886.31 6,886.31 0.0M
2023-03-08 6,893.92 6,893.92 6,893.92 6,893.92 0.0M
2023-03-07 6,944.74 6,944.74 6,944.74 6,944.74 0.0M
2023-03-06 6,951.72 6,951.72 6,951.72 6,951.72 0.0M
2023-03-03 6,994.87 6,994.87 6,994.87 6,994.87 0.0M
2023-03-02 6,989.80 6,989.80 6,989.80 6,989.80 0.0M
2023-03-01 7,030.80 7,030.80 7,030.80 7,030.80 0.0M
2023-02-28 6,969.92 6,969.92 6,969.92 6,969.92 0.0M
2023-02-27 6,968.28 6,968.28 6,968.28 6,968.28 0.0M
2023-02-24 6,995.88 6,995.88 6,995.88 6,995.88 0.0M
2023-02-23 7,060.28 7,060.28 7,060.28 7,060.28 0.0M
2023-02-22 7,017.68 7,017.68 7,017.68 7,017.68 0.0M
2023-02-21 7,050.19 7,050.19 7,050.19 7,050.19 0.0M
2023-02-20 6,907.92 6,907.92 6,907.92 6,907.92 0.0M
2023-02-17 6,747.65 6,747.65 6,747.65 6,747.65 0.0M
2023-02-16 6,706.23 6,706.23 6,706.23 6,706.23 0.0M
2023-02-15 6,843.34 6,843.34 6,843.34 6,843.34 0.0M
2023-02-14 6,901.55 6,901.55 6,901.55 6,901.55 0.0M
2023-02-13 6,846.01 6,846.01 6,846.01 6,846.01 0.0M
2023-02-10 6,836.36 6,836.36 6,836.36 6,836.36 0.0M
2023-02-09 6,934.26 6,934.26 6,934.26 6,934.26 0.0M
2023-02-08 6,890.66 6,890.66 6,890.66 6,890.66 0.0M
2023-02-07 6,964.14 6,964.14 6,964.14 6,964.14 0.0M
2023-02-06 6,917.27 6,917.27 6,917.27 6,917.27 0.0M
2023-02-03 7,013.35 7,013.35 7,013.35 7,013.35 0.0M
2023-02-02 7,103.90 7,103.90 7,103.90 7,103.90 0.0M
2023-02-01 7,104.63 7,104.63 7,104.63 7,104.63 0.0M
2023-01-31 6,952.97 6,952.97 6,952.97 6,952.97 0.0M
2023-01-30 6,907.38 6,907.38 6,907.38 6,907.38 0.0M
2023-01-20 6,904.82 6,904.82 6,904.82 6,904.82 0.0M
2023-01-19 6,759.99 6,759.99 6,759.99 6,759.99 0.0M
2023-01-18 6,710.40 6,710.40 6,710.40 6,710.40 0.0M
2023-01-17 6,660.28 6,660.28 6,660.28 6,660.28 0.0M
2023-01-16 6,682.38 6,682.38 6,682.38 6,682.38 0.0M
2023-01-13 6,661.83 6,661.83 6,661.83 6,661.83 0.0M
2023-01-12 6,651.73 6,651.73 6,651.73 6,651.73 0.0M
2023-01-11 6,649.57 6,649.57 6,649.57 6,649.57 0.0M
2023-01-10 6,567.64 6,567.64 6,567.64 6,567.64 0.0M
2023-01-09 6,577.46 6,577.46 6,577.46 6,577.46 0.0M
2023-01-06 6,446.94 6,446.94 6,446.94 6,446.94 0.0M
2023-01-05 6,405.55 6,405.55 6,405.55 6,405.55 0.0M
2023-01-04 6,365.35 6,365.35 6,365.35 6,365.35 0.0M
2023-01-03 6,458.09 6,458.09 6,458.09 6,458.09 0.0M