Bosera CSI All Share Electric Utilities ETF (561700)

561700
🏛️ 中国 →
1.06
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 1.05 1.06 1.04 1.04 7.6M
2024-12-30 1.06 1.06 1.05 1.05 8.6M
2024-12-27 1.05 1.06 1.04 1.06 7.1M
2024-12-26 1.06 1.06 1.05 1.05 5.4M
2024-12-25 1.07 1.07 1.06 1.06 4.7M
2024-12-24 1.06 1.07 1.05 1.07 9.9M
2024-12-23 1.04 1.06 1.04 1.05 8.7M
2024-12-20 1.05 1.05 1.04 1.04 4.6M
2024-12-19 1.06 1.06 1.05 1.05 5.8M
2024-12-18 1.06 1.08 1.06 1.07 7.1M
2024-12-17 1.07 1.07 1.05 1.06 5.9M
2024-12-16 1.04 1.06 1.04 1.06 7.4M
2024-12-13 1.04 1.06 1.04 1.05 2.6M
2024-12-12 1.06 1.06 1.05 1.06 7.9M
2024-12-11 1.05 1.06 1.05 1.06 5.7M
2024-12-10 1.07 1.07 1.05 1.05 4.5M
2024-12-09 1.05 1.06 1.05 1.06 2.2M
2024-12-06 1.04 1.05 1.04 1.05 1.4M
2024-12-05 1.04 1.05 1.04 1.04 2.6M
2024-12-04 1.04 1.05 1.04 1.05 7.4M
2024-12-03 1.03 1.05 1.03 1.05 10.2M
2024-12-02 1.02 1.03 1.02 1.03 5.7M
2024-11-29 1.01 1.02 1.01 1.02 5.3M
2024-11-28 1.02 1.02 1.01 1.02 4.1M
2024-11-27 1.01 1.02 1.00 1.02 4.7M
2024-11-26 1.01 1.02 1.01 1.01 2.3M
2024-11-25 1.03 1.04 1.01 1.02 1.5M
2024-11-22 1.05 1.05 1.03 1.03 2.2M
2024-11-21 1.05 1.06 1.05 1.06 2.0M
2024-11-20 1.05 1.05 1.04 1.05 3.0M
2024-11-19 1.05 1.05 1.04 1.05 3.6M
2024-11-18 1.04 1.06 1.04 1.05 3.9M
2024-11-15 1.05 1.05 1.04 1.04 3.4M
2024-11-14 1.06 1.07 1.05 1.05 1.5M
2024-11-13 1.05 1.06 1.05 1.06 3.0M
2024-11-12 1.07 1.07 1.05 1.06 3.6M
2024-11-11 1.07 1.07 1.06 1.07 2.5M
2024-11-08 1.08 1.09 1.06 1.07 4.9M
2024-11-07 1.06 1.08 1.05 1.08 5.1M
2024-11-06 1.07 1.07 1.06 1.06 5.6M
2024-11-05 1.05 1.07 1.05 1.07 5.8M
2024-11-04 1.07 1.07 1.05 1.06 2.1M
2024-11-01 1.05 1.06 1.05 1.06 5.6M
2024-10-31 1.06 1.06 1.05 1.06 3.5M
2024-10-30 1.05 1.05 1.04 1.05 2.0M
2024-10-29 1.07 1.07 1.05 1.06 2.2M
2024-10-28 1.06 1.07 1.04 1.07 4.1M
2024-10-25 1.07 1.07 1.05 1.06 1.6M
2024-10-24 1.07 1.07 1.06 1.06 0.9M
2024-10-23 1.06 1.07 1.06 1.07 2.8M
2024-10-22 1.04 1.06 1.04 1.06 3.6M
2024-10-21 1.05 1.06 1.04 1.04 1.8M
2024-10-18 1.04 1.06 1.03 1.05 1.3M
2024-10-17 1.05 1.06 1.04 1.04 1.2M
2024-10-16 1.04 1.06 0.96 1.05 0.9M
2024-10-15 1.07 1.07 1.04 1.05 2.1M
2024-10-14 1.06 1.08 1.06 1.07 4.3M
2024-10-11 1.08 1.09 1.05 1.06 2.9M
2024-10-10 1.06 1.10 1.06 1.08 3.7M
2024-10-09 1.12 1.12 1.05 1.07 10.2M
2024-10-08 1.23 1.23 1.08 1.12 6.7M
2024-09-30 1.06 1.14 1.06 1.12 6.6M
2024-09-27 1.03 1.05 1.02 1.05 2.4M
2024-09-26 1.01 1.03 1.01 1.03 3.2M
2024-09-25 1.02 1.05 1.02 1.02 2.4M
2024-09-24 0.99 1.02 0.99 1.02 5.2M
2024-09-23 0.97 0.99 0.97 0.99 2.7M
2024-09-20 0.98 0.98 0.96 0.97 2.5M
2024-09-19 0.97 0.97 0.96 0.97 2.9M
2024-09-18 0.96 0.97 0.96 0.97 4.6M
2024-09-13 0.96 0.97 0.96 0.97 3.3M
2024-09-12 0.96 0.97 0.96 0.96 1.2M
2024-09-11 0.99 0.99 0.96 0.96 6.1M
2024-09-10 1.00 1.00 0.98 0.99 7.9M
2024-09-09 1.00 1.00 0.99 0.99 1.9M
2024-09-06 1.01 1.02 1.00 1.00 5.4M
2024-09-05 1.02 1.02 1.01 1.01 5.8M
2024-09-04 1.02 1.02 1.01 1.01 7.3M
2024-09-03 1.04 1.04 1.02 1.02 3.2M
2024-09-02 1.03 1.05 1.03 1.04 3.5M
2024-08-30 1.04 1.04 1.03 1.04 7.3M
2024-08-29 1.04 1.05 1.04 1.04 3.0M
2024-08-28 1.05 1.06 1.05 1.06 3.7M
2024-08-27 1.05 1.05 1.04 1.05 6.8M
2024-08-26 1.06 1.06 1.05 1.05 3.0M
2024-08-23 1.06 1.06 1.05 1.05 2.4M
2024-08-22 1.06 1.07 1.06 1.07 2.4M
2024-08-21 1.07 1.07 1.05 1.06 1.4M
2024-08-20 1.07 1.07 1.06 1.06 2.1M
2024-08-19 1.07 1.08 1.07 1.07 4.4M
2024-08-16 1.08 1.08 1.07 1.07 6.9M
2024-08-15 1.07 1.08 1.07 1.08 7.1M
2024-08-14 1.06 1.08 1.06 1.07 6.6M
2024-08-13 1.06 1.06 1.05 1.06 6.0M
2024-08-12 1.07 1.07 1.06 1.06 7.2M
2024-08-09 1.07 1.07 1.06 1.06 4.1M
2024-08-08 1.07 1.07 1.06 1.07 2.0M
2024-08-07 1.06 1.08 1.06 1.07 6.9M
2024-08-06 1.06 1.07 1.05 1.06 7.3M
2024-08-05 1.07 1.07 1.06 1.06 5.2M
2024-08-02 1.08 1.09 1.08 1.08 7.4M
2024-08-01 1.09 1.10 1.09 1.09 6.3M
2024-07-31 1.09 1.09 1.07 1.09 7.7M
2024-07-30 1.11 1.11 1.09 1.09 7.8M
2024-07-29 1.10 1.12 1.10 1.11 2.5M
2024-07-26 1.12 1.12 1.10 1.11 9.3M
2024-07-25 1.12 1.12 1.10 1.12 9.0M
2024-07-24 1.11 1.13 1.11 1.12 7.9M
2024-07-23 1.10 1.11 1.10 1.10 3.4M
2024-07-22 1.12 1.13 1.09 1.11 3.7M
2024-07-19 1.10 1.12 1.10 1.12 4.5M
2024-07-18 1.09 1.11 1.09 1.11 6.6M
2024-07-17 1.11 1.11 1.09 1.10 2.4M
2024-07-16 1.11 1.12 1.11 1.11 3.4M
2024-07-15 1.10 1.11 1.09 1.11 7.8M
2024-07-12 1.11 1.12 1.10 1.11 5.5M
2024-07-11 1.12 1.12 1.10 1.12 5.7M
2024-07-10 1.13 1.13 1.11 1.11 4.5M
2024-07-09 1.12 1.14 1.12 1.14 6.0M
2024-07-08 1.11 1.13 1.11 1.12 7.8M
2024-07-05 1.11 1.12 1.10 1.12 7.5M
2024-07-04 1.12 1.13 1.11 1.11 7.6M
2024-07-03 1.12 1.13 1.11 1.12 8.5M
2024-07-02 1.12 1.13 1.10 1.13 12.8M
2024-07-01 1.10 1.12 1.08 1.12 9.7M
2024-06-28 1.06 1.10 1.06 1.10 8.1M
2024-06-27 1.08 1.08 1.07 1.07 6.7M
2024-06-26 1.07 1.08 1.06 1.08 6.9M
2024-06-25 1.08 1.08 1.07 1.08 6.4M
2024-06-24 1.08 1.09 1.08 1.08 7.4M
2024-06-21 1.08 1.09 1.07 1.08 3.2M
2024-06-20 1.08 1.08 1.07 1.08 3.4M
2024-06-19 1.08 1.09 1.07 1.08 11.4M
2024-06-18 1.09 1.09 1.07 1.09 4.9M
2024-06-17 1.10 1.10 1.08 1.09 9.8M
2024-06-14 1.12 1.12 1.09 1.10 7.5M
2024-06-13 1.11 1.13 1.11 1.12 13.2M
2024-06-12 1.10 1.12 1.09 1.11 6.0M
2024-06-11 1.12 1.12 1.10 1.11 7.4M
2024-06-07 1.10 1.12 1.10 1.12 6.0M
2024-06-06 1.09 1.11 1.09 1.10 6.5M
2024-06-05 1.10 1.10 1.09 1.09 8.6M
2024-06-04 1.08 1.10 1.08 1.10 2.7M
2024-06-03 1.08 1.09 1.07 1.08 3.0M
2024-05-31 1.08 1.09 1.07 1.08 2.7M
2024-05-30 1.09 1.10 1.08 1.08 5.1M
2024-05-29 1.09 1.10 1.08 1.10 5.8M
2024-05-28 1.08 1.10 1.08 1.10 7.8M
2024-05-27 1.07 1.09 1.06 1.08 9.6M
2024-05-24 1.04 1.07 1.04 1.07 6.6M
2024-05-23 1.05 1.05 1.04 1.04 5.7M
2024-05-22 1.05 1.07 1.05 1.06 5.7M
2024-05-21 1.05 1.06 1.05 1.06 6.8M
2024-05-20 1.04 1.06 1.04 1.06 3.8M
2024-05-17 1.04 1.05 1.04 1.04 5.0M
2024-05-16 1.05 1.05 1.04 1.04 8.3M
2024-05-15 1.07 1.08 1.05 1.05 6.2M
2024-05-14 1.07 1.07 1.06 1.07 7.3M
2024-05-13 1.06 1.07 1.05 1.07 11.6M
2024-05-10 1.04 1.06 1.04 1.05 6.0M
2024-05-09 1.04 1.04 1.03 1.04 3.6M
2024-05-08 1.04 1.05 1.04 1.04 4.5M
2024-05-07 1.05 1.05 1.04 1.04 4.3M
2024-05-06 1.04 1.05 1.03 1.05 3.6M
2024-04-30 1.03 1.04 1.03 1.04 7.3M
2024-04-29 1.03 1.03 1.02 1.03 2.3M
2024-04-26 1.03 1.04 1.03 1.04 2.5M
2024-04-25 1.05 1.05 1.02 1.03 1.1M
2024-04-24 1.03 1.04 1.03 1.04 3.2M
2024-04-23 1.03 1.04 1.02 1.02 2.4M
2024-04-22 1.05 1.06 1.04 1.04 2.1M
2024-04-19 1.05 1.06 1.04 1.05 8.5M
2024-04-18 1.07 1.08 1.05 1.05 4.8M
2024-04-17 1.05 1.07 1.05 1.07 10.4M
2024-04-16 1.07 1.07 1.05 1.05 10.9M
2024-04-15 1.05 1.07 1.05 1.07 7.2M
2024-04-12 1.07 1.07 1.05 1.05 7.0M
2024-04-11 1.05 1.07 1.04 1.06 9.0M
2024-04-10 1.05 1.06 1.05 1.05 12.4M
2024-04-09 1.06 1.06 1.04 1.05 5.7M
2024-04-08 1.02 1.06 1.02 1.06 14.2M
2024-04-03 1.02 1.03 1.01 1.02 6.1M
2024-04-02 1.02 1.03 1.02 1.03 7.2M
2024-04-01 1.03 1.03 1.02 1.02 9.5M
2024-03-29 1.01 1.03 1.01 1.03 7.8M
2024-03-28 1.02 1.02 0.99 1.01 8.2M
2024-03-27 1.01 1.02 1.01 1.01 5.8M
2024-03-26 1.00 1.01 1.00 1.01 9.5M
2024-03-25 1.00 1.01 1.00 1.00 3.3M
2024-03-22 1.01 1.01 1.00 1.00 5.1M
2024-03-21 1.01 1.01 1.00 1.00 5.3M
2024-03-20 1.01 1.02 0.99 1.01 7.3M
2024-03-19 1.02 1.02 1.00 1.01 3.2M
2024-03-18 1.01 1.03 1.01 1.02 10.2M
2024-03-15 1.00 1.01 1.00 1.01 7.8M
2024-03-14 1.01 1.01 1.00 1.00 7.6M
2024-03-13 0.99 1.00 0.99 1.00 5.0M
2024-03-12 1.03 1.03 0.99 1.00 12.6M
2024-03-11 1.03 1.04 1.02 1.03 8.2M
2024-03-08 1.01 1.03 1.01 1.03 14.2M
2024-03-07 1.01 1.02 1.01 1.01 15.6M
2024-03-06 1.01 1.02 1.01 1.01 9.5M
2024-03-05 1.00 1.01 1.00 1.01 7.2M
2024-03-04 0.97 1.00 0.97 0.99 8.7M
2024-03-01 0.98 0.98 0.97 0.98 4.5M
2024-02-29 0.98 0.98 0.97 0.98 5.8M
2024-02-28 0.97 0.99 0.97 0.97 8.8M
2024-02-27 0.96 0.97 0.96 0.97 7.4M
2024-02-26 0.99 0.99 0.96 0.96 4.4M
2024-02-23 0.98 0.99 0.98 0.99 10.6M
2024-02-22 0.97 0.98 0.97 0.98 4.6M
2024-02-21 0.98 0.98 0.97 0.98 4.0M
2024-02-20 0.98 0.99 0.97 0.98 10.5M
2024-02-19 0.95 0.98 0.95 0.98 7.6M
2024-02-08 0.95 0.96 0.94 0.95 1.4M
2024-02-07 0.94 0.95 0.93 0.95 7.5M
2024-02-06 0.91 0.95 0.91 0.94 6.4M
2024-02-05 0.90 0.93 0.90 0.93 9.7M
2024-02-02 0.93 0.94 0.91 0.93 13.7M
2024-02-01 0.94 0.95 0.90 0.93 10.6M
2024-01-31 0.94 0.96 0.94 0.95 7.1M
2024-01-30 0.95 0.96 0.94 0.94 10.0M
2024-01-29 0.95 0.96 0.95 0.95 10.0M
2024-01-26 0.94 0.95 0.94 0.95 8.4M
2024-01-25 0.92 0.94 0.92 0.94 8.6M
2024-01-24 0.90 0.92 0.89 0.92 8.4M
2024-01-23 0.89 0.90 0.87 0.90 5.6M
2024-01-22 0.90 0.91 0.88 0.90 7.3M
2024-01-19 0.92 0.92 0.91 0.91 10.4M
2024-01-18 0.93 0.93 0.90 0.93 7.4M
2024-01-17 0.94 0.94 0.93 0.94 7.5M
2024-01-16 0.94 0.94 0.93 0.94 6.7M
2024-01-15 0.95 0.95 0.94 0.94 6.2M
2024-01-12 0.93 0.95 0.93 0.94 12.7M
2024-01-11 0.93 0.94 0.93 0.93 4.6M
2024-01-10 0.93 0.94 0.93 0.94 6.9M
2024-01-09 0.94 0.94 0.93 0.94 12.2M
2024-01-08 0.95 0.95 0.94 0.94 6.5M
2024-01-05 0.95 0.96 0.94 0.95 10.2M
2024-01-04 0.94 0.95 0.94 0.95 10.4M
2024-01-03 0.94 0.95 0.94 0.95 18.6M
2024-01-02 0.92 0.94 0.92 0.94 15.5M