SWS MU CSI Innovation 100 ETF (515200)

515200
🏛️ 중국 →
2.17
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 1.44 1.45 1.44 1.45 1.6M
2023-12-28 1.39 1.44 1.39 1.43 1.8M
2023-12-27 1.39 1.41 1.39 1.40 1.7M
2023-12-26 1.41 1.41 1.39 1.40 1.6M
2023-12-25 1.41 1.41 1.41 1.41 1.4M
2023-12-22 1.42 1.43 1.41 1.41 2.6M
2023-12-21 1.42 1.43 1.41 1.43 2.5M
2023-12-20 1.43 1.44 1.41 1.44 2.7M
2023-12-19 1.43 1.44 1.42 1.44 2.8M
2023-12-18 1.44 1.44 1.43 1.43 3.0M
2023-12-15 1.45 1.46 1.43 1.46 2.5M
2023-12-14 1.47 1.47 1.46 1.46 2.0M
2023-12-13 1.47 1.48 1.46 1.46 1.8M
2023-12-12 1.48 1.48 1.47 1.47 2.1M
2023-12-11 1.44 1.49 1.44 1.48 4.4M
2023-12-08 1.44 1.46 1.44 1.46 3.3M
2023-12-07 1.46 1.46 1.44 1.45 3.8M
2023-12-06 1.46 1.47 1.45 1.45 3.1M
2023-12-05 1.48 1.48 1.45 1.46 0.4M
2023-12-04 1.50 1.50 1.49 1.49 0.6M
2023-12-01 1.49 1.50 1.48 1.50 1.1M
2023-11-30 1.49 1.49 1.48 1.49 0.5M
2023-11-29 1.49 1.50 1.49 1.49 0.6M
2023-11-28 1.49 1.50 1.48 1.50 0.8M
2023-11-27 1.49 1.49 1.48 1.49 0.9M
2023-11-24 1.51 1.51 1.49 1.49 1.0M
2023-11-23 1.50 1.51 1.49 1.51 1.1M
2023-11-22 1.54 1.54 1.50 1.50 1.5M
2023-11-21 1.53 1.55 1.52 1.52 1.5M
2023-11-20 1.52 1.54 1.52 1.53 1.8M
2023-11-17 1.51 1.53 1.51 1.53 2.0M
2023-11-16 1.56 1.56 1.52 1.53 2.2M
2023-11-15 1.54 1.55 1.54 1.54 1.6M
2023-11-14 1.53 1.55 1.53 1.54 1.6M
2023-11-13 1.52 1.54 1.52 1.53 1.3M
2023-11-10 1.53 1.54 1.53 1.53 1.0M
2023-11-09 1.54 1.56 1.54 1.54 2.1M
2023-11-08 1.53 1.56 1.53 1.55 2.5M
2023-11-07 1.54 1.54 1.52 1.54 4.2M
2023-11-06 1.60 1.61 1.52 1.54 7.4M
2023-11-03 1.47 1.64 1.47 1.64 2.3M
2023-11-02 1.51 1.51 1.49 1.49 1.6M
2023-11-01 1.51 1.51 1.50 1.50 2.1M
2023-10-31 1.51 1.51 1.50 1.51 1.6M
2023-10-30 1.49 1.51 1.48 1.51 2.3M
2023-10-27 1.44 1.48 1.44 1.48 3.0M
2023-10-26 1.44 1.45 1.43 1.45 3.3M
2023-10-25 1.45 1.47 1.45 1.45 3.7M
2023-10-24 1.44 1.46 1.43 1.45 3.9M
2023-10-23 1.46 1.46 1.44 1.44 3.1M
2023-10-20 1.47 1.48 1.46 1.46 3.9M
2023-10-19 1.50 1.51 1.48 1.48 4.0M
2023-10-18 1.50 1.51 1.49 1.50 3.8M
2023-10-17 1.52 1.52 1.51 1.52 0.3M
2023-10-16 1.53 1.53 1.51 1.52 0.6M
2023-10-13 1.54 1.55 1.50 1.54 0.5M
2023-10-12 1.55 1.56 1.55 1.56 0.4M
2023-10-11 1.55 1.56 1.54 1.55 0.4M
2023-10-10 1.54 1.55 1.54 1.54 0.6M
2023-10-09 1.54 1.55 1.53 1.55 1.3M
2023-09-28 1.54 1.55 1.54 1.55 2.1M
2023-09-27 1.54 1.55 1.54 1.54 1.1M
2023-09-26 1.54 1.55 1.54 1.54 1.0M
2023-09-25 1.54 1.54 1.54 1.54 0.7M
2023-09-22 1.50 1.54 1.50 1.54 1.4M
2023-09-21 1.52 1.52 1.51 1.51 2.1M
2023-09-20 1.53 1.53 1.52 1.52 1.2M
2023-09-19 1.54 1.54 1.52 1.53 2.1M
2023-09-18 1.53 1.55 1.53 1.54 2.2M
2023-09-15 1.53 1.55 1.53 1.55 1.9M
2023-09-14 1.54 1.55 1.53 1.54 1.9M
2023-09-13 1.57 1.57 1.54 1.55 1.7M
2023-09-12 1.57 1.58 1.57 1.57 0.5M
2023-09-11 1.56 1.59 1.54 1.58 2.0M
2023-09-08 1.56 1.64 1.51 1.56 1.5M
2023-09-07 1.59 1.59 1.56 1.57 1.9M
2023-09-06 1.59 1.59 1.58 1.59 2.3M
2023-09-05 1.61 1.61 1.59 1.60 1.6M
2023-09-04 1.60 1.60 1.59 1.60 2.1M
2023-09-01 1.59 1.59 1.59 1.59 0.7M
2023-08-31 1.60 1.61 1.59 1.60 1.3M
2023-08-30 1.58 1.61 1.58 1.60 1.8M
2023-08-29 1.56 1.59 1.55 1.58 1.5M
2023-08-28 1.54 1.59 1.54 1.55 2.0M
2023-08-25 1.54 1.54 1.52 1.52 2.4M
2023-08-24 1.54 1.57 1.54 1.55 2.1M
2023-08-23 1.56 1.57 1.54 1.54 2.1M
2023-08-22 1.57 1.58 1.55 1.58 2.9M
2023-08-21 1.58 1.59 1.57 1.57 2.2M
2023-08-18 1.61 1.62 1.58 1.58 3.7M
2023-08-17 1.59 1.61 1.59 1.61 1.7M
2023-08-16 1.64 1.64 1.60 1.60 3.1M
2023-08-15 1.62 1.64 1.61 1.62 3.4M
2023-08-14 1.62 1.64 1.62 1.64 4.5M
2023-08-11 1.67 1.70 1.60 1.68 3.2M
2023-08-10 1.66 1.67 1.66 1.67 1.0M
2023-08-09 1.68 1.68 1.67 1.67 0.7M
2023-08-08 1.70 1.70 1.68 1.68 1.0M
2023-08-07 1.70 1.70 1.68 1.69 3.6M
2023-08-04 1.70 1.72 1.70 1.71 2.3M
2023-08-03 1.70 1.70 1.69 1.70 3.0M
2023-08-02 1.70 1.71 1.70 1.70 0.4M
2023-08-01 1.73 1.73 1.70 1.70 0.8M
2023-07-31 1.69 1.72 1.69 1.71 1.2M
2023-07-28 1.70 1.71 1.68 1.71 1.5M
2023-07-27 1.68 1.70 1.68 1.68 0.8M
2023-07-26 1.71 1.71 1.69 1.69 1.3M
2023-07-25 1.69 1.71 1.69 1.71 0.8M
2023-07-24 1.68 1.69 1.68 1.68 1.2M
2023-07-21 1.68 1.71 1.68 1.68 1.8M
2023-07-20 1.71 1.71 1.70 1.70 0.3M
2023-07-19 1.72 1.72 1.71 1.71 0.6M
2023-07-18 1.73 1.73 1.72 1.72 0.2M
2023-07-17 1.74 1.74 1.72 1.72 0.3M
2023-07-14 1.73 1.74 1.73 1.74 2.0M
2023-07-13 1.71 1.73 1.71 1.73 0.6M
2023-07-12 1.72 1.73 1.71 1.71 0.3M
2023-07-11 1.72 1.73 1.72 1.73 0.7M
2023-07-10 1.70 1.71 1.69 1.71 1.3M
2023-07-07 1.72 1.72 1.70 1.72 1.5M
2023-07-06 1.74 1.74 1.72 1.72 0.1M
2023-07-05 1.75 1.76 1.74 1.74 0.9M
2023-07-04 1.73 1.75 1.73 1.75 0.6M
2023-07-03 1.72 1.74 1.72 1.74 1.0M
2023-06-30 1.73 1.74 1.73 1.74 0.4M
2023-06-29 1.72 1.73 1.72 1.73 0.7M
2023-06-28 1.72 1.72 1.69 1.72 2.2M
2023-06-27 1.73 1.73 1.72 1.72 1.3M
2023-06-26 1.76 1.76 1.72 1.72 3.6M
2023-06-21 1.82 1.83 1.76 1.76 3.5M
2023-06-20 1.79 1.82 1.79 1.81 1.8M
2023-06-19 1.78 1.79 1.78 1.79 2.4M
2023-06-16 1.75 1.78 1.75 1.78 1.1M
2023-06-15 1.72 1.75 1.72 1.75 0.5M
2023-06-14 1.74 1.74 1.72 1.73 0.9M
2023-06-13 1.71 1.73 1.69 1.73 1.4M
2023-06-12 1.69 1.70 1.69 1.69 2.2M
2023-06-09 1.67 1.69 1.67 1.68 1.9M
2023-06-08 1.67 1.70 1.66 1.68 1.0M
2023-06-07 1.70 1.70 1.68 1.68 0.5M
2023-06-06 1.73 1.73 1.70 1.71 0.9M
2023-06-05 1.74 1.75 1.74 1.74 0.5M
2023-06-02 1.74 1.75 1.74 1.75 0.9M
2023-06-01 1.71 1.75 1.71 1.74 1.0M
2023-05-31 1.73 1.73 1.71 1.72 1.3M
2023-05-30 1.70 1.73 1.70 1.73 1.6M
2023-05-29 1.72 1.72 1.70 1.71 0.9M
2023-05-26 1.69 1.71 1.69 1.71 3.2M
2023-05-25 1.71 1.71 1.69 1.70 2.7M
2023-05-24 1.71 1.72 1.70 1.70 0.6M
2023-05-23 1.73 1.74 1.72 1.72 0.9M
2023-05-22 1.74 1.74 1.73 1.74 0.8M
2023-05-19 1.74 1.75 1.74 1.74 0.4M
2023-05-18 1.73 1.74 1.73 1.74 2.8M
2023-05-17 1.73 1.73 1.72 1.72 1.5M
2023-05-16 1.73 1.74 1.73 1.73 0.5M
2023-05-15 1.71 1.73 1.70 1.73 0.5M
2023-05-12 1.73 1.74 1.71 1.71 0.5M
2023-05-11 1.74 1.74 1.73 1.73 0.6M
2023-05-10 1.73 1.73 1.72 1.73 1.2M
2023-05-09 1.75 1.76 1.73 1.73 1.4M
2023-05-08 1.74 1.76 1.74 1.76 1.1M
2023-05-05 1.76 1.77 1.75 1.75 1.9M
2023-05-04 1.79 1.79 1.77 1.77 0.6M
2023-04-28 1.77 1.80 1.77 1.80 0.4M
2023-04-27 1.75 1.77 1.75 1.76 1.8M
2023-04-26 1.77 1.78 1.75 1.76 3.5M
2023-04-25 1.78 1.80 1.76 1.77 2.6M
2023-04-24 1.79 1.81 1.78 1.79 1.1M
2023-04-21 1.87 1.87 1.81 1.81 1.3M
2023-04-20 1.83 1.87 1.83 1.86 0.9M
2023-04-19 1.86 1.88 1.85 1.86 1.1M
2023-04-18 1.86 1.87 1.85 1.86 1.7M
2023-04-17 1.86 1.88 1.86 1.86 1.0M
2023-04-14 1.84 1.87 1.84 1.86 1.5M
2023-04-13 1.87 1.87 1.84 1.85 1.3M
2023-04-12 1.86 1.89 1.86 1.88 1.3M
2023-04-11 1.87 1.88 1.85 1.86 1.6M
2023-04-10 1.92 1.92 1.86 1.86 1.6M
2023-04-07 1.86 1.91 1.86 1.90 2.0M
2023-04-06 1.85 1.88 1.85 1.86 1.2M
2023-04-04 1.87 1.87 1.83 1.86 4.4M
2023-04-03 1.80 1.86 1.80 1.86 2.0M
2023-03-31 1.76 1.81 1.76 1.81 2.0M
2023-03-30 1.78 1.78 1.76 1.78 1.1M
2023-03-29 1.76 1.79 1.75 1.78 2.4M
2023-03-28 1.78 1.78 1.76 1.76 0.8M
2023-03-27 1.78 1.79 1.76 1.77 1.1M
2023-03-24 1.76 1.78 1.76 1.78 0.3M
2023-03-23 1.74 1.77 1.74 1.77 1.4M
2023-03-22 1.72 1.74 1.72 1.74 0.4M
2023-03-21 1.71 1.72 1.71 1.72 0.8M
2023-03-20 1.71 1.72 1.70 1.70 1.1M
2023-03-17 1.69 1.72 1.69 1.70 0.9M
2023-03-16 1.69 1.70 1.68 1.69 1.0M
2023-03-15 1.71 1.72 1.70 1.70 0.6M
2023-03-14 1.70 1.71 1.69 1.71 2.2M
2023-03-13 1.70 1.71 1.69 1.71 2.4M
2023-03-10 1.70 1.71 1.69 1.69 0.5M
2023-03-09 1.70 1.71 1.70 1.70 0.5M
2023-03-08 1.70 1.70 1.69 1.70 0.6M
2023-03-07 1.73 1.73 1.70 1.71 1.7M
2023-03-06 1.73 1.74 1.72 1.74 0.2M
2023-03-03 1.73 1.73 1.72 1.73 0.3M
2023-03-02 1.73 1.74 1.73 1.73 0.6M
2023-03-01 1.71 1.74 1.71 1.73 1.9M
2023-02-28 1.70 1.71 1.69 1.70 1.0M
2023-02-27 1.70 1.70 1.69 1.69 0.7M
2023-02-24 1.71 1.72 1.70 1.70 1.1M
2023-02-23 1.71 1.72 1.71 1.71 0.1M
2023-02-22 1.71 1.72 1.71 1.72 0.7M
2023-02-21 1.74 1.74 1.72 1.73 2.1M
2023-02-20 1.70 1.73 1.70 1.73 0.9M
2023-02-17 1.74 1.74 1.70 1.70 2.7M
2023-02-16 1.76 1.78 1.73 1.74 1.9M
2023-02-15 1.75 1.76 1.75 1.76 1.5M
2023-02-14 1.77 1.77 1.75 1.76 1.4M
2023-02-13 1.73 1.77 1.73 1.75 0.1M
2023-02-10 1.77 1.77 1.74 1.74 1.0M
2023-02-09 1.71 1.75 1.71 1.75 1.3M
2023-02-08 1.73 1.74 1.72 1.72 1.6M
2023-02-07 1.73 1.73 1.72 1.73 1.8M
2023-02-06 1.74 1.75 1.73 1.74 1.4M
2023-02-03 1.73 1.75 1.73 1.74 1.7M
2023-02-02 1.75 1.77 1.72 1.75 1.8M
2023-02-01 1.74 1.76 1.72 1.76 2.2M
2023-01-31 1.74 1.74 1.72 1.72 1.7M
2023-01-30 1.74 1.78 1.72 1.75 1.8M
2023-01-20 1.74 1.75 1.73 1.74 1.6M
2023-01-19 1.71 1.73 1.71 1.73 2.0M
2023-01-18 1.70 1.71 1.70 1.71 2.0M
2023-01-17 1.70 1.71 1.68 1.70 1.9M
2023-01-16 1.64 1.70 1.64 1.69 2.5M
2023-01-13 1.64 1.65 1.63 1.65 1.2M
2023-01-12 1.62 1.64 1.62 1.63 0.8M
2023-01-11 1.65 1.65 1.63 1.64 0.8M
2023-01-10 1.64 1.66 1.64 1.65 0.8M
2023-01-09 1.61 1.65 1.60 1.64 1.0M
2023-01-06 1.63 1.64 1.63 1.63 1.0M
2023-01-05 1.61 1.63 1.61 1.63 1.2M
2023-01-04 1.61 1.61 1.60 1.60 1.1M
2023-01-03 1.58 1.61 1.58 1.61 1.9M