SWS CSI CN Mainland New Energy ETF (159752)

159752
🏛️ 중국 →
0.66
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 0.77 0.77 0.76 0.77 4.2M
2022-12-29 0.77 0.77 0.76 0.77 3.1M
2022-12-28 0.77 0.77 0.75 0.77 6.1M
2022-12-27 0.76 0.77 0.76 0.77 9.3M
2022-12-26 0.74 0.76 0.73 0.76 9.6M
2022-12-23 0.74 0.75 0.73 0.74 12.2M
2022-12-22 0.77 0.77 0.74 0.74 13.8M
2022-12-21 0.78 0.78 0.76 0.76 8.8M
2022-12-20 0.79 0.79 0.77 0.78 13.1M
2022-12-19 0.78 0.80 0.78 0.79 8.1M
2022-12-16 0.80 0.80 0.78 0.78 7.8M
2022-12-15 0.78 0.80 0.78 0.80 10.9M
2022-12-14 0.79 0.79 0.78 0.78 6.2M
2022-12-13 0.80 0.80 0.79 0.79 12.2M
2022-12-12 0.81 0.81 0.80 0.80 4.6M
2022-12-09 0.82 0.82 0.81 0.81 7.9M
2022-12-08 0.81 0.83 0.81 0.82 8.3M
2022-12-07 0.80 0.82 0.79 0.81 16.9M
2022-12-06 0.80 0.81 0.79 0.80 14.1M
2022-12-05 0.81 0.81 0.79 0.80 19.9M
2022-12-02 0.81 0.82 0.80 0.81 10.0M
2022-12-01 0.80 0.82 0.79 0.81 17.6M
2022-11-30 0.79 0.80 0.78 0.79 14.5M
2022-11-29 0.78 0.79 0.78 0.79 12.0M
2022-11-28 0.78 0.79 0.76 0.78 7.8M
2022-11-25 0.81 0.81 0.79 0.79 8.4M
2022-11-24 0.81 0.82 0.80 0.81 10.1M
2022-11-23 0.79 0.81 0.79 0.81 9.6M
2022-11-22 0.81 0.81 0.79 0.79 15.8M
2022-11-21 0.81 0.82 0.80 0.82 9.6M
2022-11-18 0.81 0.82 0.80 0.81 12.7M
2022-11-17 0.82 0.82 0.80 0.81 14.0M
2022-11-16 0.85 0.85 0.82 0.83 12.0M
2022-11-15 0.83 0.84 0.82 0.84 12.1M
2022-11-14 0.85 0.86 0.82 0.82 15.8M
2022-11-11 0.87 0.87 0.84 0.85 14.5M
2022-11-10 0.86 0.86 0.83 0.84 14.7M
2022-11-09 0.88 0.88 0.86 0.86 11.1M
2022-11-08 0.88 0.89 0.87 0.88 5.6M
2022-11-07 0.88 0.89 0.87 0.89 9.5M
2022-11-04 0.83 0.88 0.83 0.88 18.1M
2022-11-03 0.84 0.85 0.83 0.83 10.6M
2022-11-02 0.82 0.84 0.82 0.84 6.7M
2022-11-01 0.80 0.83 0.79 0.82 8.4M
2022-10-31 0.80 0.81 0.78 0.79 6.2M
2022-10-28 0.83 0.83 0.80 0.80 11.6M
2022-10-27 0.84 0.86 0.83 0.84 9.6M
2022-10-26 0.83 0.85 0.83 0.84 10.6M
2022-10-25 0.82 0.84 0.81 0.83 11.1M
2022-10-24 0.84 0.84 0.81 0.82 15.0M
2022-10-21 0.84 0.84 0.83 0.83 11.3M
2022-10-20 0.85 0.85 0.82 0.84 10.8M
2022-10-19 0.86 0.88 0.86 0.86 8.5M
2022-10-18 0.87 0.88 0.86 0.86 9.8M
2022-10-17 0.86 0.87 0.85 0.87 14.2M
2022-10-14 0.86 0.88 0.84 0.87 17.6M
2022-10-13 0.86 0.87 0.84 0.84 10.2M
2022-10-12 0.83 0.86 0.81 0.86 12.4M
2022-10-11 0.81 0.83 0.81 0.83 12.4M
2022-10-10 0.83 0.83 0.80 0.81 7.4M
2022-09-30 0.86 0.86 0.83 0.83 11.3M
2022-09-29 0.84 0.86 0.84 0.86 8.5M
2022-09-28 0.87 0.88 0.84 0.84 8.8M
2022-09-27 0.87 0.88 0.86 0.87 9.1M
2022-09-26 0.85 0.89 0.85 0.87 6.8M
2022-09-23 0.87 0.88 0.85 0.87 11.2M
2022-09-22 0.87 0.88 0.86 0.87 8.0M
2022-09-21 0.88 0.88 0.87 0.87 6.2M
2022-09-20 0.86 0.89 0.86 0.88 12.3M
2022-09-19 0.86 0.87 0.85 0.85 16.4M
2022-09-16 0.87 0.89 0.85 0.86 12.8M
2022-09-15 0.91 0.92 0.86 0.88 17.0M
2022-09-14 0.93 0.94 0.91 0.92 6.4M
2022-09-13 0.93 0.94 0.93 0.94 3.6M
2022-09-09 0.93 0.94 0.92 0.93 3.3M
2022-09-08 0.95 0.95 0.93 0.93 3.8M
2022-09-07 0.93 0.96 0.93 0.95 5.8M
2022-09-06 0.92 0.93 0.90 0.93 10.0M
2022-09-05 0.91 0.92 0.91 0.91 26.1M
2022-09-02 0.92 0.93 0.90 0.91 5.6M
2022-09-01 0.93 0.94 0.92 0.92 5.9M
2022-08-31 0.96 0.96 0.92 0.93 11.0M
2022-08-30 0.97 0.98 0.96 0.96 4.5M
2022-08-29 0.96 0.98 0.96 0.97 8.0M
2022-08-26 0.97 0.99 0.97 0.97 6.9M
2022-08-25 1.00 1.00 0.96 0.97 11.6M
2022-08-24 1.04 1.04 0.99 0.99 19.4M
2022-08-23 1.02 1.04 1.02 1.03 8.1M
2022-08-22 1.01 1.03 0.99 1.03 6.3M
2022-08-19 1.04 1.04 1.00 1.01 15.2M
2022-08-18 1.04 1.05 1.04 1.04 8.0M
2022-08-17 1.03 1.04 1.03 1.03 4.8M
2022-08-16 1.04 1.05 1.03 1.03 7.7M
2022-08-15 1.00 1.04 1.00 1.03 11.0M
2022-08-12 1.00 1.01 1.00 1.00 4.2M
2022-08-11 1.01 1.01 0.98 1.01 11.6M
2022-08-10 1.01 1.01 0.99 0.99 4.4M
2022-08-09 0.99 1.02 0.98 1.01 5.6M
2022-08-08 0.99 0.99 0.97 0.99 4.6M
2022-08-05 0.98 0.99 0.97 0.99 4.9M
2022-08-04 0.98 0.99 0.97 0.98 7.8M
2022-08-03 1.00 1.02 0.97 0.97 9.6M
2022-08-02 1.03 1.03 1.00 1.00 6.7M
2022-08-01 1.01 1.03 0.99 1.03 10.0M
2022-07-29 1.02 1.03 1.00 1.01 5.4M
2022-07-28 1.03 1.03 1.01 1.02 4.1M
2022-07-27 1.02 1.03 1.01 1.03 4.6M
2022-07-26 1.01 1.03 1.00 1.02 3.5M
2022-07-25 1.02 1.02 1.00 1.01 9.3M
2022-07-22 1.02 1.04 1.01 1.03 8.3M
2022-07-21 1.04 1.04 1.02 1.02 7.5M
2022-07-20 1.05 1.05 1.04 1.04 4.1M
2022-07-19 1.06 1.06 1.03 1.04 9.3M
2022-07-18 1.05 1.06 1.03 1.06 12.5M
2022-07-15 1.07 1.08 1.05 1.05 9.1M
2022-07-14 1.05 1.08 1.04 1.07 8.3M
2022-07-13 1.02 1.05 1.00 1.05 10.5M
2022-07-12 1.03 1.05 1.01 1.02 8.2M
2022-07-11 1.07 1.07 1.02 1.03 12.6M
2022-07-08 1.10 1.11 1.07 1.08 8.9M
2022-07-07 1.07 1.10 1.07 1.10 11.5M
2022-07-06 1.08 1.09 1.06 1.07 11.0M
2022-07-05 1.07 1.09 1.07 1.08 12.3M
2022-07-04 1.05 1.08 1.04 1.07 9.3M
2022-07-01 1.06 1.07 1.05 1.05 6.3M
2022-06-30 1.03 1.07 1.03 1.06 9.9M
2022-06-29 1.08 1.08 1.03 1.04 9.9M
2022-06-28 1.06 1.08 1.05 1.08 13.2M
2022-06-27 1.06 1.07 1.05 1.06 8.1M
2022-06-24 1.03 1.05 1.03 1.05 11.6M
2022-06-23 1.01 1.03 1.00 1.03 11.8M
2022-06-22 1.00 1.03 1.00 1.01 8.6M
2022-06-21 1.01 1.01 0.99 1.00 9.6M
2022-06-20 0.99 1.02 0.99 1.01 12.1M
2022-06-17 0.94 0.99 0.94 0.99 14.0M
2022-06-16 0.94 0.97 0.94 0.96 8.3M
2022-06-15 0.95 0.97 0.94 0.95 8.8M
2022-06-14 0.96 0.96 0.92 0.95 9.2M
2022-06-13 0.94 0.97 0.94 0.97 9.8M
2022-06-10 0.91 0.95 0.91 0.95 11.9M
2022-06-09 0.94 0.95 0.92 0.93 5.6M
2022-06-08 0.94 0.95 0.92 0.94 7.2M
2022-06-07 0.95 0.96 0.94 0.95 8.6M
2022-06-06 0.90 0.96 0.90 0.94 13.7M
2022-06-02 0.88 0.91 0.87 0.90 10.7M
2022-06-01 0.87 0.88 0.86 0.88 5.7M
2022-05-31 0.86 0.88 0.85 0.87 6.3M
2022-05-30 0.85 0.86 0.85 0.85 2.2M
2022-05-27 0.85 0.87 0.85 0.85 2.8M
2022-05-26 0.86 0.86 0.83 0.85 5.5M
2022-05-25 0.85 0.86 0.84 0.85 5.6M
2022-05-24 0.88 0.88 0.85 0.85 3.8M
2022-05-23 0.88 0.88 0.86 0.87 3.6M
2022-05-20 0.87 0.89 0.86 0.88 6.7M
2022-05-19 0.84 0.87 0.83 0.87 9.7M
2022-05-18 0.84 0.85 0.83 0.84 5.3M
2022-05-17 0.81 0.84 0.81 0.83 7.1M
2022-05-16 0.82 0.83 0.81 0.81 4.6M
2022-05-13 0.81 0.82 0.81 0.82 2.8M
2022-05-12 0.82 0.82 0.81 0.81 6.3M
2022-05-11 0.79 0.84 0.79 0.82 13.5M
2022-05-10 0.76 0.79 0.75 0.78 6.9M
2022-05-09 0.76 0.77 0.76 0.76 3.7M
2022-05-06 0.75 0.78 0.75 0.76 3.8M
2022-05-05 0.78 0.79 0.76 0.78 5.4M
2022-04-29 0.76 0.79 0.74 0.78 9.4M
2022-04-28 0.74 0.77 0.73 0.76 10.0M
2022-04-27 0.68 0.75 0.68 0.75 9.1M
2022-04-26 0.72 0.72 0.69 0.70 5.0M
2022-04-25 0.74 0.74 0.71 0.72 6.0M
2022-04-22 0.76 0.77 0.75 0.75 5.0M
2022-04-21 0.79 0.80 0.76 0.76 9.1M
2022-04-20 0.83 0.83 0.79 0.79 9.4M
2022-04-19 0.83 0.85 0.82 0.83 3.9M
2022-04-18 0.81 0.83 0.79 0.83 7.7M
2022-04-15 0.82 0.82 0.80 0.81 6.5M
2022-04-14 0.84 0.85 0.82 0.83 6.2M
2022-04-13 0.83 0.85 0.83 0.83 4.1M
2022-04-12 0.83 0.84 0.83 0.84 5.2M
2022-04-11 0.87 0.87 0.83 0.84 7.5M
2022-04-08 0.88 0.89 0.87 0.88 7.0M
2022-04-07 0.89 0.89 0.87 0.88 10.4M
2022-04-06 0.91 0.91 0.89 0.90 16.1M
2022-04-01 0.91 0.93 0.90 0.92 4.3M
2022-03-31 0.94 0.94 0.91 0.91 8.5M
2022-03-30 0.91 0.94 0.91 0.94 9.6M
2022-03-29 0.91 0.92 0.90 0.91 8.1M
2022-03-28 0.92 0.92 0.90 0.90 18.5M
2022-03-25 0.95 0.95 0.92 0.92 12.5M
2022-03-24 0.97 0.97 0.93 0.95 11.3M
2022-03-23 0.97 0.98 0.96 0.97 2.9M
2022-03-22 0.97 0.97 0.95 0.96 4.0M
2022-03-21 0.97 0.99 0.96 0.98 5.3M
2022-03-18 0.97 0.98 0.95 0.98 7.0M
2022-03-17 0.98 0.99 0.98 0.98 7.8M
2022-03-16 0.94 0.97 0.91 0.97 10.3M
2022-03-15 0.93 0.96 0.92 0.93 3.8M
2022-03-14 0.96 0.96 0.94 0.94 3.6M
2022-03-11 0.96 0.97 0.94 0.96 7.2M
2022-03-10 0.97 0.99 0.96 0.98 7.5M
2022-03-09 0.94 0.95 0.90 0.94 5.0M
2022-03-08 0.96 0.97 0.93 0.93 7.9M
2022-03-07 0.98 0.98 0.94 0.96 4.4M
2022-03-04 0.99 1.00 0.98 0.98 3.0M
2022-03-03 1.01 1.02 1.00 1.00 2.0M
2022-03-02 1.02 1.02 0.99 1.01 3.7M
2022-03-01 1.02 1.04 1.01 1.02 6.3M
2022-02-28 1.00 1.02 0.99 1.02 7.5M
2022-02-25 0.99 1.01 0.99 1.00 7.5M
2022-02-24 0.98 1.00 0.96 0.99 9.9M
2022-02-23 0.95 0.99 0.95 0.98 14.4M
2022-02-22 0.94 0.96 0.92 0.95 4.9M
2022-02-21 0.95 0.95 0.93 0.94 3.3M
2022-02-18 0.96 0.96 0.94 0.95 4.8M
2022-02-17 0.94 0.97 0.93 0.96 11.1M
2022-02-16 0.94 0.95 0.93 0.94 6.2M
2022-02-15 0.91 0.94 0.90 0.94 11.3M
2022-02-14 0.90 0.91 0.88 0.90 5.3M
2022-02-11 0.92 0.92 0.89 0.90 14.2M
2022-02-10 0.96 0.96 0.91 0.92 19.2M
2022-02-09 0.94 0.96 0.93 0.96 8.0M
2022-02-08 0.99 0.99 0.93 0.95 25.1M
2022-02-07 1.00 1.02 0.98 0.99 9.8M
2022-01-28 1.00 1.01 0.96 0.99 8.7M
2022-01-27 1.02 1.02 0.98 0.99 9.5M
2022-01-26 0.99 1.02 0.99 1.02 6.5M
2022-01-25 1.01 1.02 0.99 0.99 5.3M
2022-01-24 0.99 1.02 0.98 1.01 7.3M
2022-01-21 0.99 1.00 0.98 0.99 5.7M
2022-01-20 1.00 1.00 0.99 0.99 2.9M
2022-01-19 1.03 1.03 0.98 1.00 12.0M
2022-01-18 1.03 1.03 1.01 1.02 3.9M
2022-01-17 1.01 1.04 1.01 1.03 8.2M
2022-01-14 0.99 1.02 0.99 1.01 4.8M
2022-01-13 1.02 1.02 0.99 1.00 6.2M
2022-01-12 0.98 1.02 0.98 1.02 13.2M
2022-01-11 0.98 1.00 0.97 0.97 10.5M
2022-01-10 0.99 1.00 0.98 0.98 6.0M
2022-01-07 1.01 1.01 0.98 0.99 14.0M
2022-01-06 1.02 1.02 0.99 1.01 12.4M
2022-01-05 1.05 1.05 1.01 1.02 17.3M
2022-01-04 1.09 1.10 1.05 1.06 11.3M