ChinaAMC CSI Smt Slct 300 Grw Invt ETF (159523)

159523
🏛️ 中国 →
1.22
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
2025-09-26 1.24 1.24 1.22 1.22 3.6M
2025-09-25 1.23 1.24 1.23 1.24 2.3M
2025-09-24 1.20 1.23 1.20 1.23 7.6M
2025-09-23 1.21 1.22 1.19 1.21 5.7M
2025-09-22 1.21 1.22 1.20 1.21 6.0M
2025-09-19 1.20 1.22 1.20 1.21 7.3M
2025-09-18 1.22 1.22 1.19 1.22 9.7M
2025-09-17 1.20 1.22 1.18 1.22 3.7M
2025-09-16 1.22 1.22 1.20 1.21 3.6M
2025-09-15 1.20 1.22 1.20 1.21 4.1M
2025-09-12 1.21 1.22 1.20 1.21 3.0M
2025-09-11 1.18 1.21 1.17 1.21 4.8M
2025-09-10 1.18 1.19 1.18 1.19 2.6M
2025-09-09 1.19 1.20 1.18 1.18 3.9M
2025-09-08 1.19 1.20 1.18 1.19 1.8M
2025-09-05 1.17 1.19 1.16 1.19 1.9M
2025-09-04 1.18 1.19 1.15 1.16 3.3M
2025-09-03 1.18 1.20 1.18 1.18 4.2M
2025-09-02 1.20 1.21 1.18 1.19 4.2M
2025-09-01 1.19 1.20 1.19 1.20 2.8M
2025-08-29 1.18 1.20 1.17 1.20 4.5M
2025-08-28 1.16 1.18 1.15 1.18 8.9M
2025-08-27 1.19 1.19 1.17 1.17 6.5M
2025-08-26 1.19 1.19 1.18 1.18 5.0M
2025-08-25 1.17 1.22 1.17 1.19 7.0M
2025-08-22 1.14 1.17 1.14 1.16 5.1M
2025-08-21 1.13 1.14 1.13 1.14 4.0M
2025-08-20 1.13 1.13 1.11 1.13 3.2M
2025-08-19 1.13 1.13 1.12 1.12 7.7M
2025-08-18 1.12 1.14 1.11 1.13 5.1M
2025-08-15 1.10 1.12 1.10 1.12 4.7M
2025-08-14 1.11 1.12 1.11 1.11 4.3M
2025-08-13 1.10 1.11 1.10 1.11 1.7M
2025-08-12 1.09 1.10 1.09 1.10 2.7M
2025-08-11 1.09 1.10 1.09 1.09 3.1M
2025-08-08 1.08 1.10 1.08 1.09 1.3M
2025-08-07 1.09 1.09 1.09 1.09 1.1M
2025-08-06 1.09 1.09 1.09 1.09 1.4M
2025-08-05 1.08 1.09 1.08 1.09 1.9M
2025-08-04 1.08 1.08 1.07 1.08 1.4M
2025-08-01 1.08 1.08 1.07 1.07 2.5M
2025-07-31 1.10 1.10 1.07 1.08 4.9M
2025-07-30 1.10 1.11 1.10 1.10 2.5M
2025-07-29 1.10 1.11 1.09 1.11 2.5M
2025-07-28 1.10 1.10 1.09 1.10 1.8M
2025-07-25 1.10 1.10 1.09 1.09 1.5M
2025-07-24 1.09 1.10 1.09 1.10 3.3M
2025-07-23 1.09 1.10 1.09 1.09 4.8M
2025-07-22 1.08 1.09 1.08 1.09 3.2M
2025-07-21 1.08 1.08 1.08 1.08 2.0M
2025-07-18 1.07 1.08 1.07 1.08 1.8M
2025-07-17 1.07 1.07 1.06 1.07 1.0M
2025-07-16 1.07 1.07 1.06 1.06 2.9M
2025-07-15 1.07 1.07 1.06 1.07 1.8M
2025-07-14 1.07 1.07 1.07 1.07 1.6M
2025-07-11 1.06 1.08 1.06 1.07 3.0M
2025-07-10 1.06 1.07 1.06 1.06 0.7M
2025-07-09 1.06 1.07 1.05 1.06 1.5M
2025-07-08 1.06 1.06 1.06 1.06 1.7M
2025-07-07 1.06 1.06 1.05 1.06 1.6M
2025-07-04 1.05 1.07 1.05 1.06 3.1M
2025-07-03 1.05 1.06 1.05 1.06 1.4M
2025-07-02 1.05 1.05 1.05 1.05 1.6M
2025-07-01 1.05 1.05 1.04 1.05 1.2M
2025-06-30 1.04 1.06 1.03 1.05 0.9M
2025-06-27 1.04 1.05 1.04 1.04 0.8M
2025-06-26 1.05 1.05 1.05 1.05 2.7M
2025-06-25 1.04 1.05 1.04 1.05 1.6M
2025-06-24 1.02 1.04 1.02 1.03 1.0M
2025-06-23 1.02 1.03 1.02 1.03 2.5M
2025-06-20 1.02 1.02 1.02 1.02 0.4M
2025-06-19 1.02 1.03 1.02 1.02 1.2M
2025-06-18 1.03 1.03 1.03 1.03 0.7M
2025-06-17 1.03 1.03 1.03 1.03 0.3M
2025-06-16 1.02 1.04 1.02 1.03 1.1M
2025-06-13 1.02 1.03 1.02 1.03 0.7M
2025-06-12 1.03 1.04 1.03 1.04 1.1M
2025-06-11 1.02 1.04 1.02 1.03 1.1M
2025-06-10 1.03 1.03 1.02 1.02 2.0M
2025-06-09 1.04 1.04 1.03 1.03 8.3M
2025-06-06 1.03 1.04 1.03 1.03 2.4M
2025-06-05 1.03 1.03 1.03 1.03 0.5M
2025-06-04 1.02 1.03 1.02 1.03 0.8M
2025-06-03 1.02 1.03 1.02 1.02 0.7M
2025-05-30 1.02 1.02 1.02 1.02 0.9M
2025-05-29 1.02 1.06 1.01 1.02 1.5M
2025-05-28 1.02 1.02 1.02 1.02 0.7M
2025-05-27 1.02 1.02 1.02 1.02 0.7M
2025-05-26 1.03 1.03 1.02 1.02 1.0M
2025-05-23 1.04 1.05 1.03 1.03 4.6M
2025-05-22 1.04 1.04 1.04 1.04 1.3M
2025-05-21 1.04 1.05 1.04 1.04 1.2M
2025-05-20 1.03 1.04 1.03 1.04 0.8M
2025-05-19 1.04 1.04 1.03 1.03 8.7M
2025-05-16 1.04 1.04 1.03 1.03 0.5M
2025-05-15 1.05 1.05 1.04 1.04 1.2M
2025-05-14 1.03 1.05 1.01 1.05 2.1M
2025-05-13 1.03 1.04 1.03 1.03 1.1M
2025-05-12 1.02 1.03 1.02 1.03 1.8M
2025-05-09 1.01 1.02 1.01 1.02 1.5M
2025-05-08 1.01 1.02 1.01 1.02 2.7M
2025-05-07 1.02 1.02 1.00 1.01 1.3M
2025-05-06 1.00 1.01 1.00 1.01 1.2M
2025-04-30 1.00 1.00 1.00 1.00 3.5M
2025-04-29 1.00 1.00 0.99 1.00 0.9M
2025-04-28 1.00 1.00 1.00 1.00 0.9M
2025-04-25 1.00 1.00 1.00 1.00 0.5M
2025-04-24 1.00 1.01 1.00 1.00 1.0M
2025-04-23 1.01 1.01 1.00 1.00 1.3M
2025-04-22 0.99 1.00 0.99 1.00 1.7M
2025-04-21 0.99 1.00 0.97 1.00 1.6M
2025-04-18 0.98 0.99 0.98 0.99 1.4M
2025-04-17 0.96 0.99 0.96 0.99 2.5M
2025-04-16 0.96 0.98 0.96 0.98 1.3M
2025-04-15 0.98 0.98 0.98 0.98 1.3M
2025-04-14 0.99 0.99 0.98 0.98 2.6M
2025-04-11 0.97 0.98 0.96 0.98 2.3M
2025-04-10 0.96 0.98 0.96 0.97 2.0M
2025-04-09 0.93 0.95 0.92 0.95 1.8M
2025-04-08 0.94 0.95 0.93 0.94 4.5M
2025-04-07 0.99 0.99 0.92 0.93 4.1M
2025-04-03 1.01 1.02 1.01 1.01 1.6M
2025-04-02 1.02 1.02 1.02 1.02 0.9M
2025-04-01 1.02 1.03 1.02 1.02 1.0M
2025-03-31 1.03 1.03 1.02 1.02 1.3M
2025-03-28 1.03 1.03 1.02 1.03 0.6M
2025-03-27 1.02 1.03 1.02 1.03 1.5M
2025-03-26 1.03 1.03 1.02 1.03 0.7M
2025-03-25 1.03 1.03 1.03 1.03 0.6M
2025-03-24 1.03 1.03 1.02 1.03 1.2M
2025-03-21 1.04 1.04 1.02 1.02 3.0M
2025-03-20 1.05 1.05 1.04 1.04 1.8M
2025-03-19 1.05 1.06 1.05 1.05 2.2M
2025-03-18 1.05 1.05 1.04 1.05 1.7M
2025-03-17 1.05 1.05 1.04 1.04 2.0M
2025-03-14 1.02 1.05 1.02 1.05 4.8M
2025-03-13 1.03 1.03 1.02 1.02 1.4M
2025-03-12 1.03 1.03 1.02 1.03 1.1M
2025-03-11 1.02 1.03 1.02 1.03 1.4M
2025-03-10 1.03 1.03 1.02 1.03 1.3M
2025-03-07 1.03 1.04 1.03 1.03 1.7M
2025-03-06 1.02 1.04 1.02 1.03 2.6M
2025-03-05 1.01 1.02 1.01 1.02 1.4M
2025-03-04 1.01 1.01 1.00 1.01 1.3M
2025-03-03 1.01 1.03 1.01 1.01 2.6M
2025-02-28 1.04 1.04 1.01 1.02 2.2M
2025-02-27 1.04 1.04 1.03 1.04 1.7M
2025-02-26 1.03 1.04 1.03 1.04 2.5M
2025-02-25 1.03 1.04 1.01 1.02 2.5M
2025-02-24 1.03 1.05 1.03 1.04 1.4M
2025-02-21 1.02 1.04 1.02 1.04 7.5M
2025-02-20 1.02 1.02 1.02 1.02 1.1M
2025-02-19 1.02 1.02 1.01 1.02 1.8M
2025-02-18 1.02 1.03 1.01 1.02 2.6M
2025-02-17 1.03 1.03 1.02 1.02 4.0M
2025-02-14 1.02 1.02 1.01 1.02 6.1M
2025-02-13 1.02 1.02 1.01 1.01 1.5M
2025-02-12 1.01 1.02 1.01 1.02 2.6M
2025-02-11 1.01 1.02 1.01 1.01 2.9M
2025-02-10 1.02 1.02 1.01 1.02 2.2M
2025-02-07 1.00 1.02 1.00 1.01 5.2M
2025-02-06 0.99 1.00 0.99 1.00 3.7M
2025-02-05 0.99 1.00 0.99 0.99 2.6M
2025-01-27 1.01 1.01 0.99 0.99 2.2M
2025-01-24 1.00 1.01 0.99 1.00 2.4M
2025-01-23 1.00 1.01 1.00 1.00 6.6M
2025-01-22 1.00 1.00 0.99 0.99 3.6M
2025-01-21 1.00 1.01 1.00 1.00 3.2M
2025-01-20 1.00 1.01 1.00 1.00 4.7M
2025-01-17 0.98 1.00 0.98 0.99 5.4M
2025-01-16 0.99 1.00 0.98 0.99 2.5M
2025-01-15 0.99 0.99 0.98 0.99 3.9M
2025-01-14 0.97 1.00 0.97 0.99 4.9M
2025-01-13 0.97 0.98 0.96 0.97 6.2M
2025-01-10 0.98 0.98 0.97 0.97 2.8M
2025-01-09 0.98 0.99 0.98 0.98 2.6M
2025-01-08 0.98 0.99 0.97 0.99 4.4M
2025-01-07 0.97 0.98 0.97 0.98 6.2M
2025-01-06 0.99 0.99 0.97 0.97 4.1M
2025-01-03 0.99 0.99 0.97 0.97 2.9M
2025-01-02 1.01 1.01 0.98 0.98 4.6M