Bosera CSI Smallcap 500 Index Exchange Traded Fund (159968)

159968
🏛️ 中国 →
9.09
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
2022-12-30 6.83 6.84 6.80 6.81 1.1M
2022-12-29 6.79 6.85 6.78 6.82 1.5M
2022-12-28 6.81 6.84 6.80 6.80 1.2M
2022-12-27 6.78 6.84 6.78 6.83 0.1M
2022-12-26 6.71 6.80 6.71 6.78 1.4M
2022-12-23 6.71 6.75 6.67 6.71 2.1M
2022-12-22 6.80 6.83 6.70 6.72 1.0M
2022-12-21 6.85 6.85 6.77 6.80 2.2M
2022-12-20 6.88 6.88 6.81 6.83 1.8M
2022-12-19 7.05 7.05 6.87 6.90 1.8M
2022-12-16 7.07 7.07 7.01 7.05 2.6M
2022-12-15 7.07 7.09 7.06 7.08 1.3M
2022-12-14 7.10 7.12 7.05 7.07 2.2M
2022-12-13 7.14 7.21 7.09 7.10 1.7M
2022-12-12 7.13 7.19 7.11 7.14 2.4M
2022-12-09 7.15 7.21 7.13 7.19 3.4M
2022-12-08 7.15 7.19 7.13 7.17 2.3M
2022-12-07 7.18 7.23 7.15 7.18 2.8M
2022-12-06 7.19 7.24 7.15 7.18 2.5M
2022-12-05 7.14 7.21 7.14 7.20 2.6M
2022-12-02 7.16 7.18 7.12 7.14 1.9M
2022-12-01 7.11 7.22 7.11 7.16 2.1M
2022-11-30 7.13 7.14 7.08 7.11 2.1M
2022-11-29 7.07 7.15 7.04 7.13 2.2M
2022-11-28 6.98 7.04 6.90 7.00 2.7M
2022-11-25 7.06 7.08 7.02 7.05 2.0M
2022-11-24 7.04 7.12 7.04 7.08 2.6M
2022-11-23 7.09 7.11 7.00 7.08 4.3M
2022-11-22 7.16 7.17 7.07 7.10 2.8M
2022-11-21 7.17 7.18 7.09 7.17 2.4M
2022-11-18 7.21 7.23 7.16 7.18 2.0M
2022-11-17 7.18 7.20 7.13 7.20 1.4M
2022-11-16 7.22 7.25 7.17 7.18 1.7M
2022-11-15 7.09 7.23 7.09 7.23 1.8M
2022-11-14 7.12 7.18 7.08 7.11 3.2M
2022-11-11 7.08 7.65 7.08 7.11 1.8M
2022-11-10 7.01 7.15 7.01 7.06 1.3M
2022-11-09 7.10 7.17 7.03 7.08 1.9M
2022-11-08 7.10 7.11 7.07 7.10 2.5M
2022-11-07 7.09 7.13 7.06 7.09 2.2M
2022-11-04 6.94 7.13 6.94 7.09 2.4M
2022-11-03 6.93 6.96 6.90 6.94 1.9M
2022-11-02 6.87 6.97 6.86 6.93 2.6M
2022-11-01 6.74 6.87 6.70 6.87 2.9M
2022-10-31 6.71 6.79 6.60 6.72 5.6M
2022-10-28 6.89 6.89 6.67 6.71 0.7M
2022-10-27 6.94 6.97 6.90 6.90 2.2M
2022-10-26 6.80 6.95 6.80 6.91 2.6M
2022-10-25 6.85 6.86 6.70 6.80 2.6M
2022-10-24 6.91 7.04 6.79 6.85 2.5M
2022-10-21 6.89 6.95 6.86 6.90 0.8M
2022-10-20 6.93 6.99 6.81 6.89 2.1M
2022-10-19 6.98 6.98 6.92 6.93 2.6M
2022-10-18 7.00 7.02 6.93 6.98 1.7M
2022-10-17 6.92 6.97 6.85 6.95 0.3M
2022-10-14 6.80 6.94 6.78 6.92 0.5M
2022-10-13 6.73 6.79 6.71 6.73 2.0M
2022-10-12 6.51 6.75 6.47 6.72 4.7M
2022-10-11 6.52 6.60 6.50 6.58 2.4M
2022-10-10 6.63 6.67 6.51 6.52 2.3M
2022-09-30 6.69 6.72 6.62 6.63 3.1M
2022-09-29 6.69 6.78 6.65 6.70 2.8M
2022-09-28 6.82 6.82 6.68 6.69 3.0M
2022-09-27 6.78 6.86 6.73 6.85 2.5M
2022-09-26 6.85 6.85 6.73 6.73 2.9M
2022-09-23 6.89 6.91 6.77 6.85 2.2M
2022-09-22 6.89 6.96 6.87 6.89 0.6M
2022-09-21 6.85 6.94 6.80 6.93 0.7M
2022-09-20 6.85 6.94 6.85 6.90 1.4M
2022-09-19 6.89 6.91 6.80 6.85 0.7M
2022-09-16 7.05 7.06 6.90 6.90 1.4M
2022-09-15 7.24 7.25 7.00 7.06 0.6M
2022-09-14 7.25 7.26 7.19 7.23 2.4M
2022-09-13 7.31 7.33 7.27 7.29 0.9M
2022-09-09 7.25 7.31 7.23 7.29 1.6M
2022-09-08 7.28 7.29 7.24 7.25 0.9M
2022-09-07 7.28 7.28 7.23 7.27 0.9M
2022-09-06 7.14 7.28 7.14 7.28 1.8M
2022-09-05 7.09 7.14 7.07 7.14 0.7M
2022-09-02 7.08 7.15 7.06 7.11 0.8M
2022-09-01 7.11 7.17 7.07 7.08 2.5M
2022-08-31 7.26 7.27 7.10 7.13 2.8M
2022-08-30 7.28 7.29 7.22 7.27 3.2M
2022-08-29 7.21 7.28 7.18 7.27 2.4M
2022-08-26 7.30 7.37 7.26 7.28 2.4M
2022-08-25 7.26 7.31 7.21 7.30 3.1M
2022-08-24 7.50 7.50 7.27 7.27 5.5M
2022-08-23 7.48 7.48 7.43 7.47 0.8M
2022-08-22 7.36 7.48 7.34 7.48 2.6M
2022-08-19 7.46 7.47 7.37 7.37 1.0M
2022-08-18 7.48 7.48 7.44 7.45 1.0M
2022-08-17 7.46 7.50 7.42 7.49 1.1M
2022-08-16 7.45 7.48 7.42 7.45 1.5M
2022-08-15 7.40 7.45 7.39 7.44 1.0M
2022-08-12 7.43 7.45 7.40 7.41 1.2M
2022-08-11 7.31 7.43 7.31 7.43 1.0M
2022-08-10 7.30 7.33 7.27 7.28 0.7M
2022-08-09 7.31 7.38 7.26 7.31 0.8M
2022-08-08 7.26 7.30 7.23 7.29 2.2M
2022-08-05 7.10 7.25 7.10 7.24 3.0M
2022-08-04 7.10 7.11 7.00 7.10 4.0M
2022-08-03 7.11 7.22 7.05 7.06 3.0M
2022-08-02 7.23 7.23 7.04 7.11 4.6M
2022-08-01 7.26 7.31 7.20 7.30 3.1M
2022-07-29 7.34 7.34 7.23 7.26 4.4M
2022-07-28 7.28 7.37 7.28 7.31 2.8M
2022-07-27 7.25 7.30 7.22 7.28 2.0M
2022-07-26 7.19 7.28 7.16 7.26 1.7M
2022-07-25 7.25 7.27 7.16 7.19 2.6M
2022-07-22 7.31 7.33 7.17 7.24 2.3M
2022-07-21 7.39 7.39 7.30 7.31 0.9M
2022-07-20 7.30 7.38 7.30 7.38 1.3M
2022-07-19 7.28 7.30 7.23 7.29 1.0M
2022-07-18 7.12 7.28 7.12 7.28 3.0M
2022-07-15 7.23 7.26 7.12 7.12 3.1M
2022-07-14 7.20 7.28 7.17 7.23 2.8M
2022-07-13 7.19 7.21 7.15 7.20 2.3M
2022-07-12 7.24 7.28 7.16 7.16 3.7M
2022-07-11 7.37 7.37 7.21 7.25 1.4M
2022-07-08 7.40 7.45 7.35 7.37 1.5M
2022-07-07 7.36 7.45 7.32 7.38 3.0M
2022-07-06 7.47 7.47 7.30 7.37 3.0M
2022-07-05 7.48 7.49 7.37 7.47 2.9M
2022-07-04 7.37 7.47 7.28 7.46 3.5M
2022-07-01 7.36 7.42 7.36 7.36 1.3M
2022-06-30 7.30 7.43 7.30 7.38 2.7M
2022-06-29 7.44 7.44 7.30 7.31 3.7M
2022-06-28 7.32 7.45 7.32 7.43 3.3M
2022-06-27 7.30 7.38 7.30 7.32 1.4M
2022-06-24 7.22 7.31 7.22 7.30 2.4M
2022-06-23 7.07 7.22 7.04 7.21 3.3M
2022-06-22 7.17 7.18 7.04 7.07 5.4M
2022-06-21 7.21 7.23 7.11 7.17 8.9M
2022-06-20 7.26 7.27 7.16 7.22 1.6M
2022-06-17 7.08 7.24 7.04 7.21 2.7M
2022-06-16 7.14 7.23 7.14 7.15 1.9M
2022-06-15 7.16 7.30 7.14 7.14 4.1M
2022-06-14 7.05 7.17 6.92 7.16 2.3M
2022-06-13 7.12 7.15 7.04 7.11 1.2M
2022-06-10 6.97 7.15 6.95 7.13 1.7M
2022-06-09 7.07 7.09 6.95 7.01 1.2M
2022-06-08 7.04 7.11 6.98 7.09 2.1M
2022-06-07 7.01 7.06 7.01 7.04 1.1M
2022-06-06 6.92 7.07 6.90 7.04 2.0M
2022-06-02 6.85 7.46 6.78 6.92 2.1M
2022-06-01 6.85 7.46 6.79 6.85 1.7M
2022-05-31 6.74 6.88 6.70 6.85 2.1M
2022-05-30 6.72 6.75 6.66 6.74 1.5M
2022-05-27 6.71 6.91 6.67 6.71 2.1M
2022-05-26 6.63 6.73 6.56 6.71 1.6M
2022-05-25 6.54 6.63 6.48 6.63 0.9M
2022-05-24 6.75 6.76 6.52 6.55 1.8M
2022-05-23 6.74 6.78 6.71 6.77 1.8M
2022-05-20 6.63 6.74 6.63 6.73 3.5M
2022-05-19 6.52 6.63 6.50 6.63 1.7M
2022-05-18 6.59 6.64 6.56 6.58 1.9M
2022-05-17 6.53 6.60 6.49 6.60 2.2M
2022-05-16 6.57 6.65 6.53 6.56 2.3M
2022-05-13 6.56 6.58 6.50 6.57 1.6M
2022-05-12 6.47 6.56 6.45 6.52 2.4M
2022-05-11 6.47 6.62 6.38 6.49 5.1M
2022-05-10 6.34 6.47 6.07 6.44 4.6M
2022-05-09 6.30 6.38 6.27 6.34 1.1M
2022-05-06 6.43 6.43 6.00 6.30 3.4M
2022-05-05 6.39 6.48 6.31 6.44 2.8M
2022-04-29 6.15 6.38 6.15 6.38 5.3M
2022-04-28 6.10 6.18 6.03 6.14 4.6M
2022-04-27 5.93 6.16 5.84 6.15 5.4M
2022-04-26 6.07 6.16 5.91 5.93 4.1M
2022-04-25 6.50 6.50 6.07 6.07 3.9M
2022-04-22 6.53 6.57 6.42 6.51 2.5M
2022-04-21 6.70 6.81 6.50 6.53 3.5M
2022-04-20 6.90 6.90 6.73 6.74 2.5M
2022-04-19 6.87 6.91 6.85 6.90 1.9M
2022-04-18 6.87 6.90 6.76 6.87 2.9M
2022-04-15 6.91 6.93 6.85 6.87 2.7M
2022-04-14 6.85 6.97 6.85 6.93 2.1M
2022-04-13 6.94 6.94 6.84 6.85 3.0M
2022-04-12 6.84 6.94 6.75 6.94 2.5M
2022-04-11 7.03 7.04 6.81 6.84 2.7M
2022-04-08 7.04 7.06 6.91 7.04 2.0M
2022-04-07 7.18 7.20 7.03 7.03 2.1M
2022-04-06 7.19 7.20 7.10 7.19 2.0M
2022-04-01 7.16 7.22 7.11 7.21 2.7M
2022-03-31 7.21 7.22 7.14 7.17 3.3M
2022-03-30 7.09 7.22 7.09 7.22 2.8M
2022-03-29 7.12 7.15 7.06 7.09 3.4M
2022-03-28 7.05 7.16 6.99 7.12 2.6M
2022-03-25 7.18 7.21 7.09 7.09 2.1M
2022-03-24 7.23 7.23 7.15 7.19 2.3M
2022-03-23 7.20 7.27 7.19 7.24 1.6M
2022-03-22 7.16 7.25 7.15 7.20 1.8M
2022-03-21 7.16 7.21 7.10 7.21 5.5M
2022-03-18 7.13 7.18 7.05 7.17 2.6M
2022-03-17 6.99 7.21 6.99 7.09 2.1M
2022-03-16 6.82 6.99 6.60 6.97 4.1M
2022-03-15 7.17 7.17 6.75 6.75 2.9M
2022-03-14 7.34 7.34 7.17 7.17 1.6M
2022-03-11 7.26 7.35 7.00 7.33 3.1M
2022-03-10 7.17 7.35 7.17 7.26 2.0M
2022-03-09 7.27 7.31 6.89 7.14 4.1M
2022-03-08 7.54 7.54 7.26 7.27 3.0M
2022-03-07 7.70 7.70 7.50 7.54 2.3M
2022-03-04 7.70 7.78 7.68 7.69 1.6M
2022-03-03 7.77 7.81 7.73 7.76 0.8M
2022-03-02 7.72 7.78 7.72 7.77 1.2M
2022-03-01 7.74 7.79 7.73 7.77 2.0M
2022-02-28 7.75 7.76 7.66 7.74 4.0M
2022-02-25 7.74 7.81 7.69 7.71 1.5M
2022-02-24 7.78 7.80 7.57 7.66 3.3M
2022-02-23 7.68 7.83 7.68 7.78 1.3M
2022-02-22 7.75 7.75 7.63 7.68 1.0M
2022-02-21 7.65 7.77 7.65 7.77 1.3M
2022-02-18 7.62 7.73 7.62 7.73 1.4M
2022-02-17 7.67 7.69 7.62 7.66 2.4M
2022-02-16 7.65 7.69 7.64 7.66 3.1M
2022-02-15 7.57 7.98 7.56 7.66 3.9M
2022-02-14 7.59 7.66 7.56 7.57 6.7M
2022-02-11 7.70 7.73 7.62 7.64 4.5M
2022-02-10 7.74 7.77 7.59 7.74 2.6M
2022-02-09 7.62 7.75 7.61 7.74 2.1M
2022-02-08 7.53 7.63 7.48 7.63 4.1M
2022-02-07 7.45 7.58 7.45 7.53 0.7M
2022-01-28 7.50 7.54 7.36 7.44 2.2M
2022-01-27 7.66 7.66 7.47 7.48 2.5M
2022-01-26 7.63 7.69 7.62 7.66 2.3M
2022-01-25 7.90 7.90 7.63 7.63 2.3M
2022-01-24 7.89 7.91 7.83 7.89 2.0M
2022-01-21 7.96 7.96 7.87 7.89 3.3M
2022-01-20 8.03 8.06 7.96 7.98 2.2M
2022-01-19 8.09 8.17 7.99 8.03 0.9M
2022-01-18 8.07 8.19 8.04 8.09 2.9M
2022-01-17 8.00 8.10 8.00 8.08 1.4M
2022-01-14 7.96 8.10 7.96 8.00 0.8M
2022-01-13 8.11 8.11 8.02 8.03 0.9M
2022-01-12 8.07 8.13 8.07 8.12 0.8M
2022-01-11 8.09 8.14 8.04 8.06 2.0M
2022-01-10 8.05 8.12 8.05 8.12 1.5M
2022-01-07 8.17 8.19 8.10 8.11 1.7M
2022-01-06 8.13 8.16 8.07 8.15 1.6M
2022-01-05 8.30 8.30 8.13 8.14 1.3M
2022-01-04 8.30 8.32 8.24 8.30 1.8M