SZSE Electronic Info And Media Indus (TMT) 50 Exchange Trade Fund (159909)

159909
🏛️ 중국 →
1.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.04 1.04 1.04 1.03 739.4K
09:35 1.03 1.04 1.03 1.04 590.1K
09:40 1.04 1.05 1.04 1.04 437.5K
09:45 1.04 1.04 1.04 1.04 874.5K
09:50 1.04 1.04 1.04 1.04 101.4K
09:55 1.04 1.04 1.04 1.04 221.1K
10:00 1.04 1.04 1.04 1.04 113.2K
10:05 1.04 1.04 1.04 1.04 59.1K
10:10 1.04 1.04 1.04 1.04 542.8K
10:15 1.04 1.04 1.04 1.04 82.9K
10:20 1.05 1.05 1.05 1.05 148.8K
10:25 1.05 1.05 1.05 1.05 92.0K
10:30 1.05 1.05 1.04 1.04 131.2K
10:35 1.05 1.05 1.05 1.05 51.3K
10:40 1.04 1.04 1.04 1.04 43.3K
10:45 1.04 1.04 1.04 1.04 13.4K
10:50 1.04 1.05 1.04 1.05 41.4K
10:55 1.05 1.05 1.05 1.05 21.2K
11:00 1.05 1.05 1.05 1.05 99.8K
11:05 1.05 1.06 1.05 1.05 268.9K
11:10 1.05 1.06 1.05 1.06 13.9K
11:15 1.06 1.06 1.06 1.06 250.1K
11:20 1.06 1.06 1.06 1.06 501.9K
11:25 1.06 1.06 1.06 1.06 81.4K
13:00 1.06 1.06 1.06 1.06 755.7K
13:05 1.06 1.06 1.06 1.06 82.0K
13:10 1.06 1.06 1.05 1.05 119.0K
13:15 1.05 1.06 1.05 1.05 231.2K
13:20 1.05 1.06 1.05 1.05 83.0K
13:25 1.05 1.06 1.05 1.06 66.4K
13:30 1.06 1.06 1.05 1.05 111.0K
13:35 1.05 1.06 1.05 1.06 157.7K
13:40 1.06 1.06 1.06 1.06 262.4K
13:45 1.06 1.06 1.06 1.06 118.9K
13:50 1.06 1.06 1.06 1.06 38.8K
13:55 1.06 1.06 1.06 1.06 506.8K
14:00 1.06 1.06 1.06 1.06 58.4K
14:05 1.06 1.06 1.06 1.06 60.5K
14:10 1.06 1.06 1.06 1.06 287.5K
14:15 1.06 1.06 1.06 1.06 148.8K
14:20 1.06 1.06 1.06 1.06 37.6K
14:25 1.06 1.06 1.06 1.06 32.7K
14:30 1.06 1.06 1.06 1.06 126.2K
14:35 1.06 1.06 1.06 1.06 87.7K
14:40 1.06 1.06 1.06 1.06 19.6K
14:45 1.06 1.07 1.06 1.06 225.1K
14:50 1.07 1.07 1.06 1.07 637.4K
14:55 1.07 1.07 1.06 1.07 26.5K
15:00 1.07 1.07 1.07 1.07 15.0K
15:40 1.07 1.07 1.07 1.07 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.08 1.09 1.05 1.05 6.2M
2025-09-25 1.07 1.09 1.05 1.08 9.4M
2025-09-24 1.03 1.07 1.03 1.07 9.8M
2025-09-23 1.06 1.09 1.02 1.05 11.7M
2025-09-22 1.04 1.05 1.02 1.05 15.8M
2025-09-19 1.03 1.04 1.02 1.03 7.9M
2025-09-18 1.02 1.05 1.01 1.02 14.0M
2025-09-17 1.01 1.03 1.00 1.02 9.6M
2025-09-16 1.01 1.02 1.00 1.02 7.9M
2025-09-15 1.02 1.02 1.00 1.01 7.7M
2025-09-12 1.02 1.03 1.00 1.02 8.7M
2025-09-11 0.96 1.03 0.96 1.03 15.1M
2025-09-10 0.93 0.97 0.93 0.95 5.7M
2025-09-09 0.94 0.95 0.92 0.93 6.1M
2025-09-08 0.97 0.97 0.93 0.95 6.7M
2025-09-05 0.91 0.97 0.91 0.97 15.4M
2025-09-04 0.97 0.99 0.91 0.92 21.1M
2025-09-03 0.98 0.99 0.96 0.98 19.9M
2025-09-02 1.02 1.03 0.97 0.98 16.5M
2025-09-01 1.00 1.03 0.99 1.02 12.6M
2025-08-29 0.99 1.00 0.97 0.99 10.7M
2025-08-28 0.93 0.99 0.93 0.99 14.4M
2025-08-27 0.94 0.97 0.93 0.94 14.2M
2025-08-26 0.93 0.94 0.92 0.93 8.9M
2025-08-25 0.91 0.93 0.91 0.93 15.3M
2025-08-22 0.86 0.91 0.86 0.91 10.6M
2025-08-21 0.88 0.89 0.86 0.87 19.5M
2025-08-20 0.85 0.87 0.83 0.87 13.6M
2025-08-19 0.86 0.87 0.85 0.86 11.6M
2025-08-18 0.82 0.86 0.82 0.86 10.1M
2025-08-15 0.81 0.83 0.81 0.82 6.4M
2025-08-14 0.82 0.83 0.81 0.81 8.4M
2025-08-13 0.79 0.82 0.79 0.82 17.5M
2025-08-12 0.78 0.79 0.78 0.79 5.9M
2025-08-11 0.76 0.78 0.76 0.78 4.8M
2025-08-08 0.77 0.77 0.76 0.76 1.7M
2025-08-07 0.78 0.78 0.76 0.77 3.3M
2025-08-06 0.76 0.77 0.76 0.77 2.2M
2025-08-05 0.76 0.77 0.76 0.77 3.6M
2025-08-04 0.76 0.76 0.75 0.76 3.8M
2025-08-01 0.77 0.77 0.76 0.76 7.3M
2025-07-31 0.77 0.79 0.77 0.77 18.0M
2025-07-30 0.78 0.78 0.77 0.77 4.0M
2025-07-29 0.76 0.78 0.76 0.78 4.1M
2025-07-28 0.75 0.76 0.75 0.76 4.8M
2025-07-25 0.75 0.75 0.75 0.75 4.4M
2025-07-24 0.74 0.75 0.74 0.75 8.5M
2025-07-23 0.74 0.75 0.74 0.74 5.4M
2025-07-22 0.75 0.75 0.74 0.74 8.3M
2025-07-21 0.74 0.75 0.74 0.75 4.0M
2025-07-18 0.75 0.76 0.74 0.74 5.9M
2025-07-17 0.72 0.75 0.72 0.75 11.3M
2025-07-16 0.73 0.74 0.72 0.72 9.0M
2025-07-15 0.70 0.73 0.70 0.73 12.2M
2025-07-14 0.70 0.70 0.70 0.70 2.1M
2025-07-11 0.70 0.71 0.70 0.70 3.3M
2025-07-10 0.70 0.70 0.69 0.70 3.3M
2025-07-09 0.70 0.71 0.70 0.70 3.0M
2025-07-08 0.68 0.70 0.68 0.70 4.3M
2025-07-07 0.69 0.69 0.68 0.68 2.9M
2025-07-04 0.69 0.70 0.69 0.69 5.6M
2025-07-03 0.68 0.69 0.68 0.69 2.7M
2025-07-02 0.69 0.69 0.68 0.68 2.8M
2025-07-01 0.69 0.70 0.68 0.69 8.4M
2025-06-30 0.68 0.69 0.68 0.69 6.1M
2025-06-27 0.67 0.68 0.66 0.68 3.1M
2025-06-26 0.67 0.68 0.67 0.67 3.8M
2025-06-25 0.66 0.67 0.66 0.67 3.9M
2025-06-24 0.65 0.66 0.65 0.66 2.4M
2025-06-23 0.64 0.65 0.64 0.65 3.0M
2025-06-20 0.65 0.65 0.64 0.65 7.4M
2025-06-19 0.66 0.66 0.65 0.65 4.2M
2025-06-18 0.65 0.66 0.64 0.66 6.5M
2025-06-17 0.65 0.65 0.64 0.65 3.3M
2025-06-16 0.64 0.65 0.64 0.65 7.9M
2025-06-13 0.64 0.64 0.63 0.64 3.2M
2025-06-12 0.64 0.65 0.64 0.64 2.6M
2025-06-11 0.64 0.64 0.64 0.64 3.8M
2025-06-10 0.65 0.65 0.63 0.64 3.8M
2025-06-09 0.64 0.65 0.64 0.65 4.0M
2025-06-06 0.64 0.64 0.64 0.64 3.0M
2025-06-05 0.63 0.64 0.63 0.64 6.2M
2025-06-04 0.62 0.63 0.62 0.63 3.7M
2025-06-03 0.62 0.62 0.61 0.62 2.4M
2025-05-30 0.62 0.62 0.62 0.62 2.9M
2025-05-29 0.62 0.63 0.62 0.63 3.9M
2025-05-28 0.61 0.62 0.61 0.61 3.7M
2025-05-27 0.62 0.62 0.61 0.61 3.0M
2025-05-26 0.62 0.62 0.62 0.62 2.0M
2025-05-23 0.62 0.63 0.62 0.62 2.9M
2025-05-22 0.63 0.63 0.62 0.62 1.9M
2025-05-21 0.63 0.63 0.63 0.63 3.1M
2025-05-20 0.63 0.63 0.62 0.63 14.8M
2025-05-19 0.63 0.63 0.62 0.62 5.9M
2025-05-16 0.63 0.63 0.63 0.63 1.2M
2025-05-15 0.64 0.64 0.63 0.63 3.8M
2025-05-14 0.64 0.65 0.64 0.64 5.2M
2025-05-13 0.65 0.66 0.64 0.64 8.4M
2025-05-12 0.64 0.65 0.64 0.65 5.7M
2025-05-09 0.64 0.64 0.63 0.63 4.6M
2025-05-08 0.63 0.64 0.63 0.64 8.5M
2025-05-07 0.64 0.64 0.62 0.63 8.7M
2025-05-06 0.62 0.63 0.62 0.63 6.0M
2025-04-30 0.61 0.62 0.61 0.62 1.4M
2025-04-29 0.61 0.61 0.60 0.61 1.8M
2025-04-28 0.61 0.61 0.61 0.61 1.4M
2025-04-25 0.61 0.62 0.61 0.61 1.3M
2025-04-24 0.62 0.62 0.61 0.61 2.8M
2025-04-23 0.61 0.62 0.61 0.62 2.4M
2025-04-22 0.61 0.62 0.61 0.61 1.7M
2025-04-21 0.61 0.62 0.61 0.62 0.9M
2025-04-18 0.60 0.61 0.60 0.61 1.1M
2025-04-17 0.61 0.61 0.60 0.61 2.3M
2025-04-16 0.61 0.61 0.59 0.61 3.1M
2025-04-15 0.61 0.62 0.61 0.61 2.5M
2025-04-14 0.63 0.63 0.62 0.62 2.5M
2025-04-11 0.60 0.62 0.60 0.61 5.0M
2025-04-10 0.60 0.62 0.60 0.60 6.7M
2025-04-09 0.57 0.59 0.55 0.59 11.4M
2025-04-08 0.61 0.62 0.56 0.58 6.5M
2025-04-07 0.62 0.63 0.59 0.61 7.6M
2025-04-03 0.67 0.67 0.65 0.66 9.3M
2025-04-02 0.67 0.67 0.67 0.67 2.1M
2025-04-01 0.67 0.67 0.67 0.67 4.9M
2025-03-31 0.67 0.67 0.66 0.67 7.2M
2025-03-28 0.67 0.68 0.67 0.67 6.7M
2025-03-27 0.68 0.68 0.67 0.68 10.1M
2025-03-26 0.68 0.68 0.68 0.68 19.4M
2025-03-25 0.69 0.69 0.68 0.68 2.5M
2025-03-24 0.68 0.69 0.68 0.68 4.8M
2025-03-21 0.70 0.70 0.68 0.68 5.5M
2025-03-20 0.70 0.71 0.70 0.70 4.0M
2025-03-19 0.72 0.72 0.70 0.70 5.3M
2025-03-18 0.71 0.72 0.71 0.72 2.7M
2025-03-17 0.71 0.71 0.70 0.71 2.6M
2025-03-14 0.70 0.71 0.70 0.71 3.4M
2025-03-13 0.70 0.71 0.69 0.70 2.3M
2025-03-12 0.71 0.72 0.71 0.71 2.7M
2025-03-11 0.71 0.71 0.70 0.70 2.3M
2025-03-10 0.71 0.72 0.70 0.71 1.4M
2025-03-07 0.72 0.72 0.71 0.71 1.6M
2025-03-06 0.71 0.72 0.70 0.72 3.6M
2025-03-05 0.70 0.70 0.70 0.70 12.0M
2025-03-04 0.68 0.70 0.68 0.70 6.7M
2025-03-03 0.70 0.70 0.68 0.69 8.8M
2025-02-28 0.72 0.73 0.69 0.69 9.7M
2025-02-27 0.74 0.74 0.72 0.73 7.2M
2025-02-26 0.74 0.74 0.73 0.74 6.1M
2025-02-25 0.73 0.75 0.73 0.74 8.3M
2025-02-24 0.75 0.76 0.74 0.75 11.4M
2025-02-21 0.74 0.75 0.73 0.75 5.4M
2025-02-20 0.72 0.73 0.72 0.73 3.3M
2025-02-19 0.71 0.73 0.71 0.73 9.1M
2025-02-18 0.73 0.73 0.71 0.71 8.3M
2025-02-17 0.73 0.74 0.72 0.73 5.3M
2025-02-14 0.71 0.72 0.71 0.72 7.2M
2025-02-13 0.72 0.72 0.71 0.71 8.8M
2025-02-12 0.71 0.73 0.71 0.73 7.6M
2025-02-11 0.71 0.72 0.71 0.71 8.5M
2025-02-10 0.71 0.71 0.71 0.71 8.7M
2025-02-07 0.70 0.72 0.69 0.71 9.8M
2025-02-06 0.68 0.70 0.67 0.70 10.7M
2025-02-05 0.69 0.70 0.67 0.68 10.9M
2025-01-27 0.70 0.70 0.68 0.68 1.7M
2025-01-24 0.68 0.70 0.68 0.69 5.6M
2025-01-23 0.70 0.70 0.68 0.68 4.1M
2025-01-22 0.68 0.69 0.68 0.69 5.9M
2025-01-21 0.68 0.69 0.67 0.69 11.6M
2025-01-20 0.67 0.68 0.67 0.67 3.3M
2025-01-17 0.66 0.67 0.66 0.66 3.4M
2025-01-16 0.65 0.67 0.65 0.66 2.9M
2025-01-15 0.66 0.66 0.65 0.65 3.6M
2025-01-14 0.64 0.66 0.63 0.66 5.4M
2025-01-13 0.63 0.64 0.63 0.63 2.6M
2025-01-10 0.65 0.65 0.64 0.64 5.4M
2025-01-09 0.65 0.66 0.65 0.65 1.8M
2025-01-08 0.66 0.66 0.63 0.65 3.5M
2025-01-07 0.64 0.66 0.64 0.66 2.1M
2025-01-06 0.64 0.65 0.63 0.64 4.0M
2025-01-03 0.66 0.67 0.64 0.64 4.1M
2025-01-02 0.68 0.68 0.65 0.66 8.7M