Fullgoal CSI Machinery Sub-industry ETF (159886)

159886
🏛️ 中国 →
0.99
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 0.79 0.79 0.78 0.78 8.0M
2024-12-30 0.79 0.79 0.79 0.79 8.9M
2024-12-27 0.79 0.79 0.78 0.79 2.2M
2024-12-26 0.79 0.79 0.79 0.79 7.4M
2024-12-25 0.82 0.82 0.79 0.79 4.8M
2024-12-24 0.79 0.80 0.79 0.80 8.3M
2024-12-23 0.79 0.79 0.78 0.78 9.5M
2024-12-20 0.80 0.80 0.78 0.79 8.7M
2024-12-19 0.79 0.80 0.79 0.80 8.8M
2024-12-18 0.80 0.80 0.79 0.80 7.4M
2024-12-17 0.79 0.80 0.79 0.80 9.5M
2024-12-16 0.80 0.80 0.79 0.79 11.0M
2024-12-13 0.82 0.82 0.80 0.80 9.4M
2024-12-12 0.81 0.82 0.81 0.82 10.5M
2024-12-11 0.82 0.82 0.81 0.81 8.2M
2024-12-10 0.84 0.85 0.82 0.82 9.2M
2024-12-09 0.82 0.82 0.81 0.82 3.8M
2024-12-06 0.81 0.82 0.80 0.82 3.9M
2024-12-05 0.81 0.81 0.81 0.81 7.2M
2024-12-04 0.82 0.82 0.81 0.81 7.9M
2024-12-03 0.83 0.83 0.82 0.83 7.8M
2024-12-02 0.82 0.83 0.81 0.83 6.1M
2024-11-29 0.81 0.83 0.81 0.82 8.0M
2024-11-28 0.82 0.82 0.81 0.81 7.6M
2024-11-27 0.80 0.82 0.79 0.82 10.4M
2024-11-26 0.81 0.82 0.80 0.80 9.1M
2024-11-25 0.81 0.82 0.81 0.81 13.0M
2024-11-22 0.84 0.84 0.81 0.81 8.9M
2024-11-21 0.84 0.84 0.84 0.84 10.8M
2024-11-20 0.83 0.84 0.83 0.84 7.4M
2024-11-19 0.82 0.84 0.81 0.84 9.4M
2024-11-18 0.83 0.84 0.81 0.82 13.7M
2024-11-15 0.86 0.86 0.83 0.83 14.6M
2024-11-14 0.88 0.88 0.85 0.86 8.0M
2024-11-13 0.87 0.88 0.86 0.88 17.9M
2024-11-12 0.87 0.90 0.86 0.87 12.0M
2024-11-11 0.85 0.87 0.85 0.87 13.2M
2024-11-08 0.86 0.88 0.85 0.85 8.4M
2024-11-07 0.83 0.86 0.83 0.86 9.0M
2024-11-06 0.85 0.87 0.84 0.85 12.4M
2024-11-05 0.84 0.85 0.83 0.85 10.4M
2024-11-04 0.81 0.83 0.81 0.83 6.6M
2024-11-01 0.82 0.83 0.81 0.82 12.1M
2024-10-31 0.82 0.83 0.82 0.83 12.1M
2024-10-30 0.82 0.84 0.81 0.82 11.5M
2024-10-29 0.84 0.85 0.82 0.82 11.1M
2024-10-28 0.85 0.85 0.82 0.84 7.4M
2024-10-25 0.80 0.85 0.80 0.84 13.7M
2024-10-24 0.81 0.81 0.80 0.80 12.2M
2024-10-23 0.81 0.83 0.80 0.82 16.1M
2024-10-22 0.80 0.80 0.79 0.80 11.8M
2024-10-21 0.78 0.81 0.78 0.80 8.9M
2024-10-18 0.75 0.80 0.75 0.78 15.7M
2024-10-17 0.76 0.77 0.75 0.75 11.3M
2024-10-16 0.78 0.78 0.76 0.76 13.8M
2024-10-15 0.80 0.80 0.78 0.78 2.2M
2024-10-14 0.78 0.80 0.78 0.80 3.6M
2024-10-11 0.82 0.82 0.77 0.78 3.7M
2024-10-10 0.82 0.85 0.81 0.82 8.3M
2024-10-09 0.90 0.90 0.81 0.82 12.1M
2024-10-08 0.89 0.89 0.86 0.89 4.2M
2024-09-30 0.76 0.81 0.76 0.81 11.1M
2024-09-27 0.71 0.75 0.71 0.74 5.5M
2024-09-26 0.69 0.70 0.68 0.70 11.1M
2024-09-25 0.68 0.70 0.68 0.68 14.5M
2024-09-24 0.65 0.67 0.64 0.67 12.0M
2024-09-23 0.64 0.65 0.64 0.64 9.3M
2024-09-20 0.65 0.65 0.64 0.64 13.8M
2024-09-19 0.65 0.66 0.64 0.65 11.6M
2024-09-18 0.65 0.65 0.64 0.65 12.7M
2024-09-13 0.65 0.65 0.64 0.65 10.2M
2024-09-12 0.66 0.66 0.65 0.66 11.7M
2024-09-11 0.64 0.65 0.64 0.65 12.4M
2024-09-10 0.65 0.65 0.64 0.64 9.7M
2024-09-09 0.65 0.65 0.64 0.65 12.8M
2024-09-06 0.66 0.66 0.65 0.65 16.5M
2024-09-05 0.66 0.66 0.66 0.66 10.2M
2024-09-04 0.66 0.66 0.65 0.66 12.7M
2024-09-03 0.65 0.66 0.65 0.66 14.4M
2024-09-02 0.66 0.66 0.65 0.65 12.4M
2024-08-30 0.65 0.67 0.65 0.66 27.0M
2024-08-29 0.65 0.66 0.64 0.65 11.7M
2024-08-28 0.65 0.65 0.65 0.65 10.1M
2024-08-27 0.65 0.65 0.65 0.65 10.2M
2024-08-26 0.65 0.66 0.65 0.65 10.3M
2024-08-23 0.65 0.65 0.65 0.65 10.4M
2024-08-22 0.65 0.65 0.65 0.65 10.7M
2024-08-21 0.65 0.65 0.65 0.65 11.2M
2024-08-20 0.66 0.66 0.65 0.65 13.6M
2024-08-19 0.67 0.67 0.66 0.66 10.5M
2024-08-16 0.66 0.66 0.66 0.66 10.5M
2024-08-15 0.65 0.67 0.65 0.66 16.3M
2024-08-14 0.66 0.67 0.65 0.65 10.4M
2024-08-13 0.66 0.66 0.66 0.66 16.0M
2024-08-12 0.66 0.66 0.65 0.65 10.7M
2024-08-09 0.67 0.67 0.66 0.66 13.0M
2024-08-08 0.67 0.67 0.66 0.67 15.5M
2024-08-07 0.67 0.68 0.67 0.67 12.4M
2024-08-06 0.66 0.67 0.66 0.67 13.5M
2024-08-05 0.67 0.68 0.66 0.66 13.6M
2024-08-02 0.68 0.68 0.67 0.67 11.0M
2024-08-01 0.69 0.69 0.68 0.68 12.1M
2024-07-31 0.67 0.69 0.67 0.69 12.8M
2024-07-30 0.67 0.67 0.67 0.67 11.9M
2024-07-29 0.69 0.69 0.67 0.67 12.7M
2024-07-26 0.67 0.69 0.67 0.68 16.0M
2024-07-25 0.67 0.68 0.67 0.67 16.6M
2024-07-24 0.67 0.68 0.67 0.67 15.9M
2024-07-23 0.69 0.69 0.68 0.68 12.8M
2024-07-22 0.70 0.70 0.69 0.69 15.5M
2024-07-19 0.69 0.70 0.68 0.70 16.8M
2024-07-18 0.67 0.69 0.67 0.69 16.2M
2024-07-17 0.68 0.68 0.67 0.68 11.9M
2024-07-16 0.68 0.68 0.67 0.68 18.2M
2024-07-15 0.68 0.68 0.67 0.67 9.0M
2024-07-12 0.68 0.68 0.68 0.68 15.7M
2024-07-11 0.66 0.68 0.66 0.68 10.8M
2024-07-10 0.66 0.67 0.66 0.66 6.6M
2024-07-09 0.66 0.66 0.65 0.66 14.2M
2024-07-08 0.66 0.66 0.65 0.66 9.9M
2024-07-05 0.67 0.67 0.66 0.67 13.8M
2024-07-04 0.67 0.68 0.67 0.67 13.8M
2024-07-03 0.67 0.68 0.67 0.67 13.2M
2024-07-02 0.68 0.68 0.67 0.67 19.3M
2024-07-01 0.69 0.69 0.67 0.68 22.6M
2024-06-28 0.68 0.69 0.68 0.69 13.7M
2024-06-27 0.69 0.69 0.68 0.68 12.7M
2024-06-26 0.69 0.69 0.68 0.69 22.1M
2024-06-25 0.70 0.70 0.68 0.69 20.6M
2024-06-24 0.70 0.70 0.69 0.70 23.7M
2024-06-21 0.70 0.71 0.70 0.70 21.0M
2024-06-20 0.71 0.71 0.70 0.70 20.4M
2024-06-19 0.73 0.73 0.71 0.71 17.7M
2024-06-18 0.72 0.73 0.71 0.73 19.2M
2024-06-17 0.72 0.72 0.71 0.72 18.2M
2024-06-14 0.71 0.72 0.71 0.72 12.8M
2024-06-13 0.71 0.72 0.71 0.71 16.0M
2024-06-12 0.71 0.72 0.71 0.72 15.9M
2024-06-11 0.72 0.72 0.71 0.72 13.9M
2024-06-07 0.74 0.74 0.72 0.72 17.0M
2024-06-06 0.74 0.75 0.74 0.74 15.2M
2024-06-05 0.75 0.75 0.74 0.74 18.4M
2024-06-04 0.73 0.75 0.73 0.75 18.2M
2024-06-03 0.74 0.74 0.73 0.74 15.4M
2024-05-31 0.74 0.75 0.74 0.74 11.3M
2024-05-30 0.74 0.75 0.74 0.74 13.3M
2024-05-29 0.73 0.75 0.73 0.74 10.3M
2024-05-28 0.74 0.74 0.73 0.74 16.5M
2024-05-27 0.74 0.74 0.73 0.74 13.0M
2024-05-24 0.74 0.75 0.73 0.74 10.9M
2024-05-23 0.76 0.76 0.74 0.75 16.3M
2024-05-22 0.75 0.76 0.74 0.76 16.9M
2024-05-21 0.75 0.75 0.74 0.74 10.0M
2024-05-20 0.76 0.76 0.75 0.75 16.8M
2024-05-17 0.75 0.75 0.74 0.75 10.6M
2024-05-16 0.75 0.75 0.75 0.75 10.8M
2024-05-15 0.76 0.76 0.75 0.75 9.8M
2024-05-14 0.77 0.77 0.76 0.76 10.2M
2024-05-13 0.76 0.77 0.75 0.77 9.9M
2024-05-10 0.78 0.78 0.76 0.77 14.2M
2024-05-09 0.76 0.78 0.76 0.78 13.4M
2024-05-08 0.76 0.76 0.75 0.75 11.7M
2024-05-07 0.76 0.76 0.76 0.76 12.5M
2024-05-06 0.75 0.76 0.75 0.76 13.2M
2024-04-30 0.75 0.75 0.74 0.74 8.4M
2024-04-29 0.73 0.76 0.73 0.76 9.7M
2024-04-26 0.72 0.74 0.72 0.73 14.2M
2024-04-25 0.72 0.73 0.71 0.72 12.8M
2024-04-24 0.72 0.72 0.72 0.72 13.4M
2024-04-23 0.73 0.73 0.72 0.72 18.2M
2024-04-22 0.75 0.75 0.73 0.73 14.5M
2024-04-19 0.75 0.75 0.74 0.74 14.7M
2024-04-18 0.76 0.76 0.75 0.75 15.1M
2024-04-17 0.75 0.76 0.74 0.76 16.7M
2024-04-16 0.76 0.76 0.74 0.74 17.9M
2024-04-15 0.74 0.76 0.74 0.76 21.1M
2024-04-12 0.75 0.76 0.73 0.74 18.7M
2024-04-11 0.74 0.75 0.73 0.75 17.4M
2024-04-10 0.75 0.75 0.74 0.74 12.4M
2024-04-09 0.75 0.75 0.74 0.75 13.3M
2024-04-08 0.76 0.76 0.75 0.75 14.9M
2024-04-03 0.76 0.76 0.76 0.76 17.0M
2024-04-02 0.76 0.77 0.76 0.77 15.2M
2024-04-01 0.74 0.76 0.74 0.76 17.5M
2024-03-29 0.73 0.75 0.73 0.74 10.3M
2024-03-28 0.73 0.74 0.73 0.73 10.4M
2024-03-27 0.75 0.75 0.73 0.73 14.2M
2024-03-26 0.73 0.75 0.73 0.75 16.4M
2024-03-25 0.74 0.75 0.73 0.73 10.8M
2024-03-22 0.75 0.75 0.73 0.74 13.3M
2024-03-21 0.76 0.76 0.75 0.75 12.5M
2024-03-20 0.76 0.76 0.75 0.76 12.4M
2024-03-19 0.77 0.77 0.76 0.76 9.6M
2024-03-18 0.75 0.77 0.75 0.77 13.6M
2024-03-15 0.75 0.75 0.74 0.75 14.7M
2024-03-14 0.76 0.77 0.75 0.76 16.4M
2024-03-13 0.76 0.76 0.76 0.76 13.3M
2024-03-12 0.77 0.77 0.76 0.76 13.0M
2024-03-11 0.74 0.77 0.74 0.77 16.0M
2024-03-08 0.73 0.74 0.73 0.74 10.5M
2024-03-07 0.74 0.75 0.73 0.73 16.5M
2024-03-06 0.73 0.75 0.73 0.74 11.7M
2024-03-05 0.73 0.73 0.72 0.73 23.9M
2024-03-04 0.72 0.74 0.72 0.73 22.7M
2024-03-01 0.73 0.73 0.72 0.73 20.9M
2024-02-29 0.70 0.73 0.70 0.73 19.3M
2024-02-28 0.71 0.72 0.70 0.70 20.7M
2024-02-27 0.70 0.71 0.70 0.71 19.7M
2024-02-26 0.71 0.71 0.70 0.70 15.9M
2024-02-23 0.70 0.70 0.69 0.70 11.0M
2024-02-22 0.70 0.70 0.69 0.70 11.3M
2024-02-21 0.69 0.71 0.69 0.70 11.7M
2024-02-20 0.68 0.69 0.68 0.69 11.2M
2024-02-19 0.70 0.70 0.69 0.69 11.5M
2024-02-08 0.68 0.70 0.68 0.69 6.5M
2024-02-07 0.67 0.68 0.67 0.68 7.9M
2024-02-06 0.64 0.67 0.64 0.67 16.6M
2024-02-05 0.64 0.65 0.59 0.64 13.0M
2024-02-02 0.66 0.66 0.62 0.64 17.5M
2024-02-01 0.65 0.66 0.65 0.66 12.4M
2024-01-31 0.66 0.66 0.65 0.65 13.8M
2024-01-30 0.67 0.67 0.65 0.66 10.9M
2024-01-29 0.69 0.69 0.67 0.67 13.7M
2024-01-26 0.70 0.70 0.69 0.69 13.6M
2024-01-25 0.68 0.70 0.68 0.70 17.3M
2024-01-24 0.68 0.69 0.67 0.69 13.5M
2024-01-23 0.68 0.69 0.67 0.69 18.7M
2024-01-22 0.69 0.70 0.68 0.68 20.7M
2024-01-19 0.70 0.71 0.69 0.70 24.0M
2024-01-18 0.69 0.70 0.68 0.70 20.3M
2024-01-17 0.70 0.70 0.69 0.69 16.9M
2024-01-16 0.69 0.71 0.69 0.71 18.5M
2024-01-15 0.70 0.70 0.69 0.69 14.9M
2024-01-12 0.70 0.71 0.70 0.70 14.3M
2024-01-11 0.69 0.70 0.69 0.70 15.1M
2024-01-10 0.68 0.70 0.68 0.69 14.6M
2024-01-09 0.68 0.70 0.67 0.69 14.2M
2024-01-08 0.69 0.69 0.68 0.68 11.8M
2024-01-05 0.69 0.71 0.68 0.68 18.1M
2024-01-04 0.71 0.71 0.69 0.70 16.1M
2024-01-03 0.71 0.71 0.70 0.71 18.4M
2024-01-02 0.73 0.73 0.71 0.71 11.3M