ChinaAMC CSI 300 Exchange Traded Fund (510330)

510330
🏛️ 中国 →
4.72
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
2021-12-31 5.01 5.03 4.99 5.01 161.1M
2021-12-30 4.96 5.02 4.96 5.00 109.1M
2021-12-29 5.03 5.03 4.96 4.96 124.6M
2021-12-28 5.00 5.04 5.00 5.03 177.0M
2021-12-27 5.00 5.02 4.97 5.00 206.3M
2021-12-24 5.02 5.04 4.98 5.00 84.4M
2021-12-23 4.99 5.03 4.98 5.02 121.3M
2021-12-22 4.99 5.01 4.97 4.99 155.6M
2021-12-21 4.96 5.00 4.95 4.98 121.6M
2021-12-20 5.03 5.05 4.95 4.96 247.4M
2021-12-17 5.11 5.11 5.04 5.04 143.6M
2021-12-16 5.08 5.11 5.07 5.11 112.5M
2021-12-15 5.11 5.14 5.08 5.08 93.0M
2021-12-14 5.15 5.16 5.12 5.13 126.5M
2021-12-13 5.15 5.23 5.15 5.16 189.4M
2021-12-10 5.14 5.15 5.12 5.14 237.2M
2021-12-09 5.07 5.20 5.07 5.15 358.8M
2021-12-08 5.01 5.08 4.99 5.07 129.4M
2021-12-07 5.00 5.01 4.98 5.00 135.4M
2021-12-06 4.98 5.02 4.97 4.97 104.1M
2021-12-03 4.94 4.98 4.93 4.98 80.6M
2021-12-02 4.91 4.95 4.90 4.94 55.5M
2021-12-01 4.91 4.93 4.91 4.92 121.3M
2021-11-30 4.93 4.95 4.89 4.91 74.2M
2021-11-29 4.92 4.94 4.90 4.93 90.4M
2021-11-26 4.97 4.97 4.93 4.94 53.8M
2021-11-25 5.00 5.00 4.97 4.98 75.1M
2021-11-24 4.99 5.02 4.98 4.99 68.4M
2021-11-23 4.99 5.01 4.98 4.99 42.2M
2021-11-22 4.98 5.00 4.97 5.00 74.1M
2021-11-19 4.91 4.98 4.90 4.97 101.2M
2021-11-18 4.96 4.96 4.91 4.92 87.5M
2021-11-17 4.97 4.98 4.95 4.96 60.3M
2021-11-16 4.97 5.00 4.95 4.97 83.0M
2021-11-15 4.97 4.99 4.95 4.97 66.4M
2021-11-12 4.98 5.00 4.96 4.97 48.2M
2021-11-11 4.88 4.98 4.88 4.98 54.9M
2021-11-10 4.92 4.92 4.83 4.89 124.4M
2021-11-09 4.93 4.96 4.89 4.92 99.2M
2021-11-08 4.93 4.95 4.91 4.92 73.3M
2021-11-05 4.95 4.97 4.93 4.93 84.2M
2021-11-04 4.92 4.96 4.91 4.94 82.5M
2021-11-03 4.92 4.94 4.88 4.90 79.0M
2021-11-02 4.96 5.00 4.88 4.92 117.3M
2021-11-01 4.97 4.99 4.94 4.97 49.2M
2021-10-29 4.96 4.99 4.94 4.98 105.0M
2021-10-28 4.98 4.98 4.93 4.95 104.7M
2021-10-27 5.03 5.04 4.96 4.98 91.1M
2021-10-26 5.06 5.09 5.03 5.04 88.6M
2021-10-25 5.03 5.07 5.02 5.06 69.1M
2021-10-22 5.01 5.08 5.01 5.04 98.0M
2021-10-21 4.99 5.03 4.97 5.01 68.4M
2021-10-20 5.00 5.03 4.97 4.99 49.1M
2021-10-19 4.95 5.01 4.94 4.99 65.3M
2021-10-18 5.01 5.01 4.92 4.95 91.0M
2021-10-15 4.99 5.02 4.96 5.01 78.0M
2021-10-14 5.01 5.04 4.98 4.99 93.0M
2021-10-13 4.95 5.03 4.95 5.01 63.5M
2021-10-12 5.00 5.00 4.92 4.96 72.2M
2021-10-11 5.02 5.07 5.00 5.01 56.8M
2021-10-08 4.97 5.02 4.97 5.01 96.4M
2021-09-30 4.93 4.96 4.92 4.94 103.7M
2021-09-29 4.94 4.95 4.88 4.92 165.5M
2021-09-28 4.97 4.99 4.93 4.96 68.6M
2021-09-27 4.94 5.00 4.92 4.97 126.4M
2021-09-24 4.93 4.98 4.92 4.93 122.2M
2021-09-23 4.92 4.96 4.91 4.93 94.3M
2021-09-22 4.88 4.92 4.85 4.90 141.9M
2021-09-17 4.89 4.94 4.87 4.93 129.3M
2021-09-16 4.95 4.96 4.88 4.89 117.1M
2021-09-15 4.99 4.99 4.92 4.95 72.5M
2021-09-14 5.07 5.08 4.98 5.00 127.4M
2021-09-13 5.09 5.11 5.04 5.07 106.1M
2021-09-10 5.05 5.13 5.04 5.09 120.0M
2021-09-09 5.04 5.05 5.01 5.04 74.5M
2021-09-08 5.07 5.10 5.03 5.05 73.8M
2021-09-07 5.01 5.09 4.99 5.07 227.8M
2021-09-06 4.92 5.02 4.92 5.01 151.4M
2021-09-03 4.95 4.97 4.91 4.92 136.6M
2021-09-02 4.96 4.97 4.92 4.95 62.2M
2021-09-01 4.89 4.99 4.84 4.95 108.4M
2021-08-31 4.89 4.90 4.81 4.89 129.3M
2021-08-30 4.92 4.92 4.86 4.88 164.1M
2021-08-27 4.88 4.95 4.88 4.90 124.4M
2021-08-26 4.97 4.97 4.87 4.89 62.2M
2021-08-25 4.96 4.97 4.94 4.97 64.9M
2021-08-24 4.91 4.98 4.91 4.96 64.7M
2021-08-23 4.84 4.91 4.84 4.91 94.8M
2021-08-20 4.90 4.91 4.79 4.84 68.9M
2021-08-19 4.94 4.96 4.90 4.93 102.5M
2021-08-18 4.91 4.99 4.89 4.96 111.9M
2021-08-17 5.01 5.05 4.89 4.91 106.3M
2021-08-16 5.02 5.05 5.00 5.02 88.0M
2021-08-13 5.04 5.07 4.99 5.02 66.2M
2021-08-12 5.08 5.09 5.04 5.05 74.9M
2021-08-11 5.09 5.13 5.08 5.08 58.0M
2021-08-10 5.04 5.12 5.01 5.11 84.9M
2021-08-09 4.99 5.07 4.96 5.05 71.1M
2021-08-06 5.01 5.01 4.96 4.99 36.3M
2021-08-05 5.03 5.06 4.99 5.01 57.8M
2021-08-04 4.99 5.05 4.98 5.05 74.6M
2021-08-03 5.00 5.03 4.96 4.99 109.8M
2021-08-02 4.88 5.01 4.83 5.00 86.0M
2021-07-30 4.90 4.90 4.82 4.88 72.0M
2021-07-29 4.90 4.92 4.86 4.91 130.8M
2021-07-28 4.81 4.84 4.74 4.81 220.3M
2021-07-27 4.98 5.00 4.81 4.81 135.2M
2021-07-26 5.15 5.15 4.92 4.99 137.5M
2021-07-23 5.20 5.21 5.15 5.16 53.9M
2021-07-22 5.20 5.23 5.20 5.21 61.4M
2021-07-21 5.18 5.23 5.18 5.20 120.5M
2021-07-20 5.13 5.18 5.13 5.16 113.4M
2021-07-19 5.15 5.19 5.11 5.18 87.5M
2021-07-16 5.21 5.21 5.15 5.16 98.2M
2021-07-15 5.13 5.22 5.13 5.21 69.3M
2021-07-14 5.19 5.19 5.13 5.14 106.3M
2021-07-13 5.18 5.22 5.17 5.19 55.1M
2021-07-12 5.14 5.21 5.12 5.18 146.3M
2021-07-09 5.13 5.13 5.06 5.11 131.3M
2021-07-08 5.19 5.20 5.12 5.14 100.7M
2021-07-07 5.11 5.20 5.10 5.18 75.5M
2021-07-06 5.12 5.13 5.07 5.13 89.9M
2021-07-05 5.12 5.13 5.09 5.12 57.7M
2021-07-02 5.24 5.24 5.11 5.12 92.1M
2021-07-01 5.27 5.29 5.22 5.25 89.9M
2021-06-30 5.23 5.27 5.23 5.26 70.7M
2021-06-29 5.28 5.28 5.22 5.23 54.1M
2021-06-28 5.28 5.29 5.26 5.28 139.0M
2021-06-25 5.20 5.29 5.19 5.27 144.6M
2021-06-24 5.18 5.19 5.15 5.19 57.4M
2021-06-23 5.15 5.20 5.14 5.17 86.4M
2021-06-22 5.13 5.15 5.11 5.14 207.9M
2021-06-21 5.11 5.16 5.08 5.12 116.3M
2021-06-18 5.12 5.15 5.09 5.13 107.9M
2021-06-17 5.10 5.14 5.10 5.12 125.0M
2021-06-16 5.18 5.18 5.09 5.11 134.8M
2021-06-15 5.25 5.25 5.15 5.18 127.1M
2021-06-11 5.29 5.31 5.24 5.24 90.7M
2021-06-10 5.25 5.32 5.25 5.29 100.1M
2021-06-09 5.24 5.27 5.23 5.25 92.3M
2021-06-08 5.29 5.34 5.21 5.25 93.0M
2021-06-07 5.30 5.30 5.25 5.29 75.1M
2021-06-04 5.25 5.35 5.23 5.30 136.4M
2021-06-03 5.30 5.32 5.26 5.26 131.6M
2021-06-02 5.35 5.36 5.28 5.30 119.2M
2021-06-01 5.34 5.35 5.27 5.34 149.8M
2021-05-31 5.30 5.34 5.29 5.34 82.5M
2021-05-28 5.35 5.37 5.30 5.33 139.5M
2021-05-27 5.32 5.39 5.29 5.35 122.9M
2021-05-26 5.33 5.35 5.32 5.33 78.6M
2021-05-25 5.16 5.34 5.16 5.33 218.6M
2021-05-24 5.13 5.16 5.09 5.16 77.2M
2021-05-21 5.20 5.23 5.12 5.13 146.4M
2021-05-20 5.17 5.21 5.15 5.19 74.8M
2021-05-19 5.18 5.20 5.15 5.18 59.6M
2021-05-18 5.20 5.21 5.16 5.19 67.0M
2021-05-17 5.13 5.22 5.12 5.19 200.4M
2021-05-14 5.02 5.12 4.99 5.12 213.1M
2021-05-13 5.02 5.03 4.98 5.00 92.9M
2021-05-12 5.01 5.06 5.00 5.05 63.5M
2021-05-11 4.99 5.04 4.93 5.02 68.7M
2021-05-10 5.01 5.02 4.95 5.00 73.8M
2021-05-07 5.07 5.10 4.99 5.00 90.1M
2021-05-06 5.12 5.14 5.04 5.06 116.3M
2021-04-30 5.17 5.17 5.09 5.13 127.7M
2021-04-29 5.13 5.18 5.12 5.17 133.4M
2021-04-28 5.08 5.13 5.05 5.13 84.4M
2021-04-27 5.09 5.10 5.05 5.09 79.5M
2021-04-26 5.14 5.19 5.07 5.08 130.4M
2021-04-23 5.09 5.15 5.08 5.14 77.9M
2021-04-22 5.10 5.12 5.06 5.09 133.4M
2021-04-21 5.06 5.10 5.05 5.09 98.1M
2021-04-20 5.08 5.12 5.06 5.08 99.3M
2021-04-19 4.96 5.09 4.94 5.09 120.9M
2021-04-16 4.95 4.98 4.91 4.96 106.7M
2021-04-15 4.97 4.97 4.89 4.95 93.0M
2021-04-14 4.95 4.99 4.94 4.97 71.8M
2021-04-13 4.93 4.99 4.93 4.95 77.0M
2021-04-12 5.03 5.05 4.94 4.95 114.8M
2021-04-09 5.10 5.10 5.03 5.04 61.2M
2021-04-08 5.09 5.13 5.06 5.11 29.8M
2021-04-07 5.14 5.14 5.07 5.10 33.7M
2021-04-06 5.16 5.18 5.12 5.13 49.9M
2021-04-02 5.12 5.16 5.11 5.16 54.2M
2021-04-01 5.06 5.12 5.05 5.11 100.0M
2021-03-31 5.08 5.08 5.01 5.05 37.8M
2021-03-30 5.04 5.10 5.03 5.09 44.8M
2021-03-29 5.04 5.08 5.00 5.04 184.1M
2021-03-26 4.95 5.05 4.95 5.03 96.6M
2021-03-25 4.91 4.95 4.89 4.93 65.0M
2021-03-24 4.98 5.03 4.92 4.93 108.2M
2021-03-23 5.05 5.06 4.96 5.01 62.5M
2021-03-22 5.00 5.07 4.99 5.05 52.3M
2021-03-19 5.07 5.08 4.98 5.00 62.7M
2021-03-18 5.11 5.16 5.10 5.14 45.8M
2021-03-17 5.06 5.12 5.01 5.09 64.7M
2021-03-16 5.04 5.09 5.01 5.07 73.7M
2021-03-15 5.12 5.13 5.00 5.04 72.5M
2021-03-12 5.15 5.15 5.08 5.14 63.0M
2021-03-11 5.02 5.13 5.02 5.13 137.4M
2021-03-10 5.03 5.06 4.98 5.00 175.5M
2021-03-09 5.07 5.09 4.93 4.98 209.1M
2021-03-08 5.29 5.33 5.07 5.07 146.5M
2021-03-05 5.20 5.31 5.18 5.27 107.0M
2021-03-04 5.41 5.41 5.26 5.29 67.2M
2021-03-03 5.35 5.45 5.32 5.45 49.6M
2021-03-02 5.44 5.45 5.30 5.35 57.2M
2021-03-01 5.36 5.42 5.35 5.42 120.0M
2021-02-26 5.40 5.42 5.32 5.35 206.1M
2021-02-25 5.47 5.52 5.44 5.48 133.7M
2021-02-24 5.58 5.60 5.37 5.43 187.9M
2021-02-23 5.55 5.64 5.55 5.58 117.2M
2021-02-22 5.78 5.78 5.58 5.59 125.7M
2021-02-19 5.76 5.78 5.68 5.77 187.4M
2021-02-18 5.92 5.93 5.75 5.77 129.5M
2021-02-10 5.70 5.83 5.70 5.82 120.0M
2021-02-09 5.57 5.69 5.55 5.68 93.7M
2021-02-08 5.52 5.57 5.48 5.56 198.5M
2021-02-05 5.49 5.55 5.48 5.48 237.0M
2021-02-04 5.46 5.51 5.42 5.48 104.8M
2021-02-03 5.49 5.53 5.47 5.49 94.0M
2021-02-02 5.44 5.50 5.42 5.49 131.3M
2021-02-01 5.35 5.42 5.35 5.41 130.0M
2021-01-29 5.40 5.43 5.28 5.35 152.0M
2021-01-28 5.46 5.47 5.37 5.38 110.2M
2021-01-27 5.51 5.54 5.46 5.52 134.8M
2021-01-26 5.62 5.62 5.50 5.51 117.3M
2021-01-25 5.57 5.65 5.55 5.62 44.0M
2021-01-22 5.65 5.69 5.61 5.69 146.0M
2021-01-21 5.58 5.69 5.58 5.66 165.3M
2021-01-20 5.53 5.59 5.53 5.56 118.0M
2021-01-19 5.61 5.62 5.51 5.53 92.5M
2021-01-18 5.55 5.65 5.51 5.61 98.4M
2021-01-15 5.57 5.60 5.48 5.55 178.4M
2021-01-14 5.67 5.67 5.56 5.57 131.2M
2021-01-13 5.70 5.74 5.64 5.67 130.1M
2021-01-12 5.53 5.69 5.52 5.69 131.8M
2021-01-11 5.60 5.65 5.50 5.54 135.6M
2021-01-08 5.63 5.66 5.55 5.60 159.2M
2021-01-07 5.51 5.62 5.51 5.62 120.1M
2021-01-06 5.46 5.54 5.44 5.50 107.4M
2021-01-05 5.33 5.47 5.33 5.45 179.1M
2021-01-04 5.33 5.39 5.28 5.36 185.4M