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
2022-12-30 3.94 3.95 3.94 3.94 151.2M
2022-12-29 3.92 3.94 3.90 3.92 185.8M
2022-12-28 3.93 3.95 3.92 3.94 169.6M
2022-12-27 3.93 3.96 3.92 3.95 137.0M
2022-12-26 3.90 3.92 3.89 3.90 118.3M
2022-12-23 3.89 3.91 3.87 3.89 89.5M
2022-12-22 3.91 3.94 3.88 3.90 108.9M
2022-12-21 3.90 3.91 3.88 3.89 88.7M
2022-12-20 3.95 3.95 3.87 3.90 133.0M
2022-12-19 4.03 4.03 3.94 3.96 124.1M
2022-12-16 4.00 4.03 3.99 4.02 102.2M
2022-12-15 4.02 4.03 3.99 4.01 83.2M
2022-12-14 4.01 4.03 3.99 4.02 167.0M
2022-12-13 4.02 4.03 4.00 4.00 77.0M
2022-12-12 4.06 4.06 4.01 4.02 239.8M
2022-12-09 4.03 4.07 4.01 4.06 160.4M
2022-12-08 4.02 4.04 4.01 4.03 135.3M
2022-12-07 4.03 4.07 4.01 4.02 167.9M
2022-12-06 4.00 4.05 3.98 4.03 127.4M
2022-12-05 3.98 4.01 3.96 4.00 122.1M
2022-12-02 3.95 3.96 3.93 3.93 153.9M
2022-12-01 3.98 4.01 3.95 3.96 114.2M
2022-11-30 3.90 3.93 3.89 3.91 100.8M
2022-11-29 3.81 3.92 3.81 3.91 99.2M
2022-11-28 3.79 3.80 3.73 3.79 135.0M
2022-11-25 3.82 3.85 3.81 3.84 78.0M
2022-11-24 3.85 3.87 3.81 3.81 75.4M
2022-11-23 3.83 3.86 3.82 3.83 158.8M
2022-11-22 3.82 3.87 3.81 3.83 141.5M
2022-11-21 3.84 3.84 3.79 3.83 80.9M
2022-11-18 3.88 3.90 3.86 3.87 100.7M
2022-11-17 3.89 3.89 3.83 3.88 87.2M
2022-11-16 3.91 3.94 3.89 3.89 121.0M
2022-11-15 3.84 3.93 3.84 3.93 96.2M
2022-11-14 3.88 3.91 3.84 3.85 98.3M
2022-11-11 3.84 3.90 3.81 3.85 124.9M
2022-11-10 3.76 3.76 3.73 3.75 70.9M
2022-11-09 3.81 3.82 3.77 3.77 66.8M
2022-11-08 3.83 3.84 3.78 3.81 79.3M
2022-11-07 3.82 3.85 3.81 3.83 87.6M
2022-11-04 3.71 3.85 3.71 3.83 124.2M
2022-11-03 3.72 3.73 3.69 3.71 87.5M
2022-11-02 3.70 3.76 3.67 3.74 142.2M
2022-11-01 3.58 3.70 3.58 3.70 119.9M
2022-10-31 3.60 3.61 3.55 3.56 134.0M
2022-10-28 3.67 3.68 3.59 3.60 105.7M
2022-10-27 3.74 3.75 3.69 3.69 77.8M
2022-10-26 3.68 3.77 3.68 3.71 90.4M
2022-10-25 3.69 3.74 3.66 3.68 108.3M
2022-10-24 3.80 3.83 3.68 3.70 119.9M
2022-10-21 3.83 3.83 3.78 3.80 72.9M
2022-10-20 3.81 3.87 3.79 3.82 91.9M
2022-10-19 3.90 3.90 3.83 3.83 105.7M
2022-10-18 3.92 3.93 3.89 3.90 77.5M
2022-10-17 3.90 3.91 3.87 3.90 129.4M
2022-10-14 3.85 3.92 3.84 3.90 92.7M
2022-10-13 3.81 3.84 3.80 3.82 82.3M
2022-10-12 3.79 3.84 3.72 3.84 98.7M
2022-10-11 3.78 3.80 3.77 3.79 87.0M
2022-10-10 3.87 3.87 3.77 3.78 94.7M
2022-09-30 3.89 3.91 3.86 3.87 104.7M
2022-09-29 3.91 3.94 3.87 3.90 134.2M
2022-09-28 3.94 3.94 3.89 3.89 112.4M
2022-09-27 3.90 3.96 3.89 3.95 112.3M
2022-09-26 3.89 3.96 3.89 3.90 144.1M
2022-09-23 3.94 3.95 3.89 3.92 108.4M
2022-09-22 3.94 3.96 3.92 3.93 74.4M
2022-09-21 3.97 3.99 3.94 3.96 78.4M
2022-09-20 4.01 4.02 3.98 3.99 65.5M
2022-09-19 4.00 4.02 3.97 3.99 102.0M
2022-09-16 4.08 4.09 4.00 4.00 129.9M
2022-09-15 4.13 4.15 4.07 4.09 102.2M
2022-09-14 4.14 4.16 4.11 4.13 102.7M
2022-09-13 4.18 4.20 4.16 4.17 75.1M
2022-09-09 4.12 4.17 4.11 4.16 111.1M
2022-09-08 4.13 4.13 4.10 4.10 72.7M
2022-09-07 4.11 4.13 4.10 4.12 61.1M
2022-09-06 4.09 4.12 4.07 4.11 72.6M
2022-09-05 4.08 4.08 4.04 4.08 76.3M
2022-09-02 4.12 4.12 4.07 4.09 87.0M
2022-09-01 4.14 4.15 4.10 4.11 94.3M
2022-08-31 4.12 4.18 4.11 4.14 114.6M
2022-08-30 4.16 4.16 4.11 4.14 85.4M
2022-08-29 4.11 4.16 4.11 4.15 83.4M
2022-08-26 4.19 4.20 4.17 4.18 64.5M
2022-08-25 4.17 4.19 4.12 4.18 85.6M
2022-08-24 4.23 4.24 4.14 4.15 89.0M
2022-08-23 4.24 4.26 4.21 4.22 71.3M
2022-08-22 4.21 4.25 4.20 4.24 87.5M
2022-08-19 4.24 4.25 4.21 4.21 70.7M
2022-08-18 4.27 4.27 4.23 4.24 69.6M
2022-08-17 4.23 4.29 4.21 4.27 69.7M
2022-08-16 4.25 4.27 4.23 4.23 63.9M
2022-08-15 4.24 4.29 4.23 4.24 67.7M
2022-08-12 4.24 4.26 4.21 4.25 61.5M
2022-08-11 4.18 4.26 4.18 4.25 70.1M
2022-08-10 4.21 4.22 4.15 4.17 76.7M
2022-08-09 4.20 4.22 4.19 4.21 82.5M
2022-08-08 4.20 4.22 4.19 4.20 89.0M
2022-08-05 4.15 4.22 4.15 4.22 92.5M
2022-08-04 4.13 4.16 4.12 4.15 68.2M
2022-08-03 4.17 4.21 4.11 4.12 86.4M
2022-08-02 4.22 4.22 4.13 4.17 106.1M
2022-08-01 4.21 4.25 4.18 4.24 85.9M
2022-07-29 4.29 4.30 4.21 4.22 117.8M
2022-07-28 4.31 4.33 4.27 4.28 84.7M
2022-07-27 4.29 4.30 4.27 4.28 71.8M
2022-07-26 4.27 4.32 4.27 4.30 92.5M
2022-07-25 4.28 4.29 4.25 4.27 78.7M
2022-07-22 4.29 4.34 4.26 4.29 104.7M
2022-07-21 4.32 4.34 4.29 4.29 82.2M
2022-07-20 4.34 4.36 4.32 4.33 96.8M
2022-07-19 4.33 4.34 4.29 4.32 83.2M
2022-07-18 4.31 4.36 4.27 4.34 118.3M
2022-07-15 4.35 4.40 4.29 4.30 124.8M
2022-07-14 4.36 4.39 4.33 4.36 124.9M
2022-07-13 4.36 4.38 4.33 4.36 117.3M
2022-07-12 4.39 4.41 4.34 4.35 70.0M
2022-07-11 4.45 4.45 4.37 4.39 86.7M
2022-07-08 4.48 4.51 4.46 4.46 60.3M
2022-07-07 4.46 4.49 4.42 4.47 70.9M
2022-07-06 4.51 4.51 4.43 4.45 78.8M
2022-07-05 4.53 4.56 4.46 4.51 88.5M
2022-07-04 4.49 4.52 4.45 4.52 107.8M
2022-07-01 4.52 4.52 4.47 4.49 98.8M
2022-06-30 4.48 4.54 4.46 4.51 130.0M
2022-06-29 4.50 4.53 4.44 4.46 157.4M
2022-06-28 4.46 4.52 4.43 4.51 117.0M
2022-06-27 4.42 4.50 4.42 4.46 141.7M
2022-06-24 4.36 4.43 4.36 4.41 105.2M
2022-06-23 4.28 4.37 4.28 4.36 111.9M
2022-06-22 4.34 4.34 4.28 4.29 94.3M
2022-06-21 4.34 4.38 4.30 4.34 119.8M
2022-06-20 4.32 4.39 4.31 4.34 147.5M
2022-06-17 4.23 4.33 4.23 4.32 132.9M
2022-06-16 4.29 4.32 4.25 4.26 216.5M
2022-06-15 4.23 4.36 4.23 4.28 220.5M
2022-06-14 4.16 4.24 4.11 4.24 133.6M
2022-06-13 4.23 4.23 4.17 4.20 182.1M
2022-06-10 4.15 4.26 4.15 4.24 150.9M
2022-06-09 4.21 4.23 4.17 4.18 82.8M
2022-06-08 4.18 4.22 4.16 4.22 210.4M
2022-06-07 4.17 4.20 4.15 4.18 146.5M
2022-06-06 4.09 4.17 4.06 4.17 137.8M
2022-06-02 4.07 4.10 4.06 4.09 89.4M
2022-06-01 4.09 4.09 4.06 4.08 126.7M
2022-05-31 4.02 4.10 4.01 4.09 98.7M
2022-05-30 4.02 4.04 4.00 4.02 106.2M
2022-05-27 4.01 4.06 3.98 4.00 120.0M
2022-05-26 3.99 4.02 3.93 3.99 105.2M
2022-05-25 3.96 3.98 3.95 3.98 92.4M
2022-05-24 4.05 4.05 3.96 3.96 107.1M
2022-05-23 4.08 4.08 4.02 4.04 117.6M
2022-05-20 4.00 4.08 4.00 4.07 178.7M
2022-05-19 3.95 3.99 3.94 3.99 86.6M
2022-05-18 4.00 4.02 3.95 3.98 90.9M
2022-05-17 3.95 4.00 3.95 4.00 78.3M
2022-05-16 3.99 4.01 3.94 3.95 102.2M
2022-05-13 3.96 4.00 3.95 3.98 62.0M
2022-05-12 3.95 3.98 3.93 3.95 106.0M
2022-05-11 3.91 4.02 3.91 3.96 169.4M
2022-05-10 3.83 3.93 3.80 3.91 160.6M
2022-05-09 3.88 3.90 3.84 3.88 123.3M
2022-05-06 3.92 3.94 3.89 3.91 105.6M
2022-05-05 3.99 4.03 3.99 4.00 114.3M
2022-04-29 3.93 4.01 3.89 4.01 144.3M
2022-04-28 3.86 3.93 3.86 3.91 149.0M
2022-04-27 3.78 3.89 3.76 3.88 241.0M
2022-04-26 3.81 3.87 3.76 3.78 264.8M
2022-04-25 3.95 3.95 3.82 3.82 266.7M
2022-04-22 3.97 4.03 3.95 4.00 141.1M
2022-04-21 4.06 4.08 3.97 3.99 164.1M
2022-04-20 4.13 4.13 4.05 4.06 117.3M
2022-04-19 4.16 4.18 4.10 4.13 80.7M
2022-04-18 4.15 4.16 4.11 4.16 84.4M
2022-04-15 4.17 4.21 4.15 4.18 99.1M
2022-04-14 4.17 4.21 4.15 4.18 104.2M
2022-04-13 4.17 4.19 4.13 4.13 111.4M
2022-04-12 4.10 4.17 4.07 4.17 135.8M
2022-04-11 4.20 4.20 4.08 4.10 129.7M
2022-04-08 4.21 4.23 4.17 4.23 96.2M
2022-04-07 4.24 4.27 4.20 4.20 83.5M
2022-04-06 4.25 4.26 4.22 4.26 112.3M
2022-04-01 4.20 4.29 4.18 4.26 90.3M
2022-03-31 4.23 4.24 4.21 4.21 126.2M
2022-03-30 4.15 4.25 4.15 4.25 154.5M
2022-03-29 4.16 4.17 4.12 4.12 113.6M
2022-03-28 4.14 4.17 4.08 4.14 130.2M
2022-03-25 4.24 4.25 4.16 4.17 126.5M
2022-03-24 4.25 4.27 4.21 4.24 65.2M
2022-03-23 4.26 4.28 4.21 4.26 65.0M
2022-03-22 4.24 4.28 4.23 4.25 65.7M
2022-03-21 4.26 4.28 4.21 4.25 79.8M
2022-03-18 4.22 4.27 4.18 4.26 107.5M
2022-03-17 4.23 4.29 4.20 4.23 128.3M
2022-03-16 4.04 4.16 3.94 4.14 181.9M
2022-03-15 4.13 4.16 3.96 3.97 192.4M
2022-03-14 4.25 4.28 4.16 4.17 137.6M
2022-03-11 4.24 4.31 4.17 4.31 98.5M
2022-03-10 4.26 4.32 4.26 4.28 102.7M
2022-03-09 4.26 4.29 4.07 4.21 140.6M
2022-03-08 4.35 4.37 4.23 4.25 172.2M
2022-03-07 4.46 4.46 4.32 4.35 138.7M
2022-03-04 4.52 4.53 4.47 4.49 98.6M
2022-03-03 4.58 4.60 4.53 4.54 76.7M
2022-03-02 4.59 4.59 4.54 4.57 95.8M
2022-03-01 4.59 4.61 4.57 4.61 137.2M
2022-02-28 4.56 4.57 4.52 4.57 107.1M
2022-02-25 4.54 4.61 4.54 4.56 106.6M
2022-02-24 4.59 4.60 4.48 4.53 122.2M
2022-02-23 4.58 4.62 4.57 4.61 49.1M
2022-02-22 4.60 4.60 4.54 4.57 71.5M
2022-02-21 4.64 4.64 4.60 4.63 65.5M
2022-02-18 4.59 4.64 4.59 4.64 49.1M
2022-02-17 4.60 4.65 4.60 4.62 82.7M
2022-02-16 4.60 4.63 4.60 4.61 49.6M
2022-02-15 4.55 4.59 4.55 4.59 68.8M
2022-02-14 4.58 4.59 4.52 4.55 69.3M
2022-02-11 4.62 4.66 4.59 4.59 75.4M
2022-02-10 4.60 4.65 4.60 4.63 72.2M
2022-02-09 4.61 4.66 4.59 4.64 82.3M
2022-02-08 4.62 4.62 4.51 4.61 111.8M
2022-02-07 4.59 4.66 4.59 4.62 65.5M
2022-01-28 4.62 4.65 4.55 4.55 167.6M
2022-01-27 4.70 4.70 4.61 4.62 186.1M
2022-01-26 4.68 4.71 4.65 4.70 117.4M
2022-01-25 4.77 4.77 4.67 4.68 139.8M
2022-01-24 4.78 4.79 4.74 4.78 137.8M
2022-01-21 4.81 4.81 4.76 4.78 169.9M
2022-01-20 4.77 4.84 4.76 4.81 112.8M
2022-01-19 4.80 4.83 4.75 4.77 138.7M
2022-01-18 4.77 4.82 4.74 4.81 106.0M
2022-01-17 4.72 4.77 4.72 4.76 162.9M
2022-01-14 4.84 4.84 4.79 4.80 152.2M
2022-01-13 4.93 4.93 4.84 4.84 178.2M
2022-01-12 4.88 4.93 4.88 4.92 102.3M
2022-01-11 4.91 4.92 4.86 4.87 182.1M
2022-01-10 4.90 4.92 4.86 4.91 122.3M
2022-01-07 4.89 4.93 4.89 4.90 129.9M
2022-01-06 4.93 4.93 4.86 4.89 324.5M
2022-01-05 4.99 4.99 4.92 4.94 124.2M
2022-01-04 5.02 5.03 4.94 4.99 137.3M