GF CSI Envirnmt Protect Inds ETF (512580)

512580
🏛️ 中国 →
1.25
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 1.78 1.83 1.78 1.81 42.4M
2021-12-30 1.77 1.79 1.77 1.78 49.3M
2021-12-29 1.77 1.79 1.76 1.77 31.9M
2021-12-28 1.75 1.78 1.74 1.78 43.5M
2021-12-27 1.74 1.77 1.73 1.75 40.1M
2021-12-24 1.81 1.81 1.74 1.75 57.4M
2021-12-23 1.79 1.81 1.78 1.81 45.0M
2021-12-22 1.80 1.80 1.78 1.79 45.4M
2021-12-21 1.77 1.79 1.76 1.78 49.5M
2021-12-20 1.85 1.85 1.77 1.78 110.5M
2021-12-17 1.89 1.89 1.85 1.85 55.4M
2021-12-16 1.88 1.90 1.88 1.89 36.3M
2021-12-15 1.88 1.90 1.87 1.88 44.8M
2021-12-14 1.89 1.89 1.87 1.88 56.4M
2021-12-13 1.89 1.90 1.88 1.89 49.3M
2021-12-10 1.85 1.89 1.85 1.88 46.5M
2021-12-09 1.87 1.87 1.85 1.86 59.3M
2021-12-08 1.84 1.87 1.84 1.86 56.6M
2021-12-07 1.87 1.88 1.81 1.84 62.6M
2021-12-06 1.89 1.90 1.86 1.86 81.3M
2021-12-03 1.89 1.90 1.87 1.89 53.9M
2021-12-02 1.90 1.91 1.88 1.89 50.4M
2021-12-01 1.92 1.93 1.88 1.90 59.4M
2021-11-30 1.93 1.93 1.90 1.92 64.4M
2021-11-29 1.86 1.93 1.86 1.93 67.5M
2021-11-26 1.87 1.90 1.87 1.90 63.5M
2021-11-25 1.90 1.90 1.87 1.88 62.1M
2021-11-24 1.93 1.93 1.89 1.89 57.3M
2021-11-23 1.94 1.94 1.92 1.93 67.9M
2021-11-22 1.89 1.94 1.89 1.94 74.3M
2021-11-19 1.87 1.89 1.86 1.88 52.7M
2021-11-18 1.87 1.88 1.85 1.87 52.9M
2021-11-17 1.85 1.88 1.85 1.87 61.0M
2021-11-16 1.86 1.87 1.84 1.84 74.5M
2021-11-15 1.92 1.92 1.86 1.87 83.9M
2021-11-12 1.91 1.93 1.91 1.92 58.3M
2021-11-11 1.91 1.93 1.89 1.91 69.2M
2021-11-10 1.92 1.92 1.87 1.91 99.5M
2021-11-09 1.95 1.95 1.91 1.93 67.6M
2021-11-08 1.89 1.93 1.88 1.92 64.0M
2021-11-05 1.91 1.91 1.87 1.88 66.5M
2021-11-04 1.91 1.95 1.90 1.92 101.6M
2021-11-03 1.92 1.92 1.87 1.89 91.1M
2021-11-02 1.94 1.96 1.91 1.92 87.2M
2021-11-01 1.96 1.99 1.92 1.94 90.7M
2021-10-29 1.91 1.96 1.87 1.96 94.0M
2021-10-28 1.95 1.97 1.91 1.93 82.2M
2021-10-27 1.91 1.95 1.90 1.95 79.7M
2021-10-26 1.95 1.95 1.89 1.90 66.5M
2021-10-25 1.86 1.93 1.85 1.92 83.3M
2021-10-22 1.88 1.89 1.84 1.85 57.9M
2021-10-21 1.91 1.91 1.86 1.87 54.3M
2021-10-20 1.87 1.92 1.86 1.90 71.6M
2021-10-19 1.88 1.89 1.85 1.87 54.4M
2021-10-18 1.82 1.87 1.82 1.87 75.8M
2021-10-15 1.78 1.82 1.76 1.81 53.3M
2021-10-14 1.75 1.79 1.74 1.78 53.9M
2021-10-13 1.70 1.76 1.70 1.76 60.9M
2021-10-12 1.73 1.75 1.68 1.70 57.9M
2021-10-11 1.77 1.77 1.72 1.74 62.2M
2021-10-08 1.82 1.85 1.75 1.77 64.4M
2021-09-30 1.76 1.81 1.76 1.81 75.8M
2021-09-29 1.77 1.80 1.75 1.75 60.0M
2021-09-28 1.79 1.82 1.77 1.78 47.8M
2021-09-27 1.83 1.84 1.76 1.79 70.2M
2021-09-24 1.81 1.84 1.77 1.82 81.1M
2021-09-23 1.81 1.82 1.80 1.80 46.7M
2021-09-22 1.76 1.81 1.75 1.80 52.2M
2021-09-17 1.77 1.80 1.74 1.78 70.4M
2021-09-16 1.85 1.85 1.76 1.77 64.3M
2021-09-15 1.82 1.84 1.81 1.84 62.1M
2021-09-14 1.78 1.84 1.77 1.82 55.3M
2021-09-13 1.83 1.83 1.78 1.80 53.3M
2021-09-10 1.80 1.82 1.78 1.82 47.9M
2021-09-09 1.80 1.81 1.77 1.80 61.4M
2021-09-08 1.83 1.84 1.79 1.80 47.3M
2021-09-07 1.78 1.83 1.76 1.82 51.5M
2021-09-06 1.75 1.78 1.71 1.78 45.1M
2021-09-03 1.80 1.82 1.74 1.75 64.0M
2021-09-02 1.73 1.80 1.73 1.80 56.8M
2021-09-01 1.81 1.82 1.71 1.75 74.0M
2021-08-31 1.84 1.85 1.80 1.81 59.0M
2021-08-30 1.80 1.87 1.79 1.84 56.7M
2021-08-27 1.77 1.80 1.76 1.80 57.3M
2021-08-26 1.79 1.81 1.76 1.77 85.5M
2021-08-25 1.76 1.79 1.73 1.79 62.8M
2021-08-24 1.73 1.78 1.72 1.75 64.7M
2021-08-23 1.68 1.73 1.67 1.73 68.9M
2021-08-20 1.68 1.70 1.66 1.68 46.2M
2021-08-19 1.64 1.70 1.62 1.68 54.9M
2021-08-18 1.65 1.68 1.63 1.64 52.5M
2021-08-17 1.67 1.69 1.64 1.65 56.9M
2021-08-16 1.68 1.70 1.66 1.67 86.7M
2021-08-13 1.70 1.76 1.70 1.71 51.3M
2021-08-12 1.73 1.74 1.70 1.73 49.9M
2021-08-11 1.71 1.74 1.70 1.73 57.2M
2021-08-10 1.72 1.75 1.68 1.72 69.6M
2021-08-09 1.77 1.77 1.69 1.73 96.1M
2021-08-06 1.77 1.81 1.75 1.78 91.4M
2021-08-05 1.75 1.76 1.72 1.76 82.6M
2021-08-04 1.64 1.75 1.63 1.75 104.4M
2021-08-03 1.70 1.70 1.63 1.64 62.9M
2021-08-02 1.71 1.73 1.65 1.69 72.8M
2021-07-30 1.67 1.72 1.66 1.68 44.4M
2021-07-29 1.62 1.68 1.60 1.67 53.1M
2021-07-28 1.55 1.60 1.52 1.58 22.0M
2021-07-27 1.65 1.69 1.56 1.57 24.9M
2021-07-26 1.67 1.68 1.60 1.65 15.1M
2021-07-23 1.68 1.71 1.67 1.68 21.4M
2021-07-22 1.67 1.68 1.65 1.68 24.1M
2021-07-21 1.61 1.68 1.61 1.67 31.3M
2021-07-20 1.58 1.61 1.57 1.61 19.9M
2021-07-19 1.61 1.63 1.58 1.60 16.9M
2021-07-16 1.67 1.67 1.61 1.63 20.8M
2021-07-15 1.60 1.67 1.59 1.67 24.3M
2021-07-14 1.66 1.66 1.61 1.61 18.1M
2021-07-13 1.65 1.67 1.64 1.67 18.2M
2021-07-12 1.63 1.68 1.62 1.66 15.4M
2021-07-09 1.59 1.62 1.56 1.61 17.1M
2021-07-08 1.58 1.62 1.58 1.60 15.1M
2021-07-07 1.49 1.58 1.47 1.58 17.1M
2021-07-06 1.50 1.53 1.47 1.51 13.8M
2021-07-05 1.47 1.51 1.47 1.50 10.7M
2021-07-02 1.49 1.52 1.48 1.48 13.6M
2021-07-01 1.53 1.54 1.50 1.51 16.2M
2021-06-30 1.51 1.54 1.49 1.53 20.9M
2021-06-29 1.50 1.52 1.50 1.52 18.3M
2021-06-28 1.47 1.50 1.46 1.49 16.6M
2021-06-25 1.46 1.47 1.44 1.47 20.0M
2021-06-24 1.44 1.46 1.42 1.45 19.3M
2021-06-23 1.42 1.44 1.42 1.44 24.6M
2021-06-22 1.40 1.42 1.39 1.41 23.2M
2021-06-21 1.39 1.41 1.37 1.40 10.0M
2021-06-18 1.34 1.39 1.34 1.39 9.6M
2021-06-17 1.32 1.35 1.32 1.35 16.7M
2021-06-16 1.38 1.38 1.32 1.32 13.4M
2021-06-15 1.40 1.41 1.37 1.38 17.6M
2021-06-11 1.37 1.41 1.37 1.40 23.6M
2021-06-10 1.32 1.38 1.32 1.37 19.4M
2021-06-09 1.31 1.32 1.30 1.32 9.9M
2021-06-08 1.32 1.34 1.30 1.31 12.1M
2021-06-07 1.34 1.34 1.30 1.32 9.4M
2021-06-04 1.32 1.35 1.30 1.34 9.5M
2021-06-03 1.34 1.34 1.31 1.33 8.7M
2021-06-02 1.36 1.37 1.34 1.34 11.2M
2021-06-01 1.37 1.37 1.33 1.35 11.8M
2021-05-31 1.32 1.37 1.31 1.37 25.3M
2021-05-28 1.27 1.33 1.27 1.31 30.3M
2021-05-27 1.27 1.28 1.27 1.27 17.1M
2021-05-26 1.29 1.29 1.27 1.27 14.4M
2021-05-25 1.27 1.29 1.26 1.29 12.8M
2021-05-24 1.28 1.28 1.26 1.27 8.6M
2021-05-21 1.27 1.29 1.26 1.27 11.4M
2021-05-20 1.27 1.28 1.26 1.27 15.4M
2021-05-19 1.25 1.28 1.24 1.27 13.3M
2021-05-18 1.25 1.26 1.24 1.25 11.4M
2021-05-17 1.22 1.26 1.22 1.25 13.1M
2021-05-14 1.19 1.22 1.19 1.22 9.4M
2021-05-13 1.20 1.21 1.19 1.20 9.2M
2021-05-12 1.22 1.22 1.20 1.22 4.3M
2021-05-11 1.22 1.22 1.19 1.22 7.6M
2021-05-10 1.21 1.23 1.20 1.23 13.4M
2021-05-07 1.26 1.26 1.21 1.22 13.1M
2021-05-06 1.25 1.26 1.23 1.24 11.3M
2021-04-30 1.23 1.26 1.22 1.25 11.2M
2021-04-29 1.22 1.23 1.21 1.22 7.3M
2021-04-28 1.20 1.23 1.19 1.22 10.8M
2021-04-27 1.20 1.21 1.19 1.20 10.2M
2021-04-26 1.22 1.24 1.20 1.21 13.8M
2021-04-23 1.21 1.23 1.20 1.23 9.3M
2021-04-22 1.21 1.22 1.20 1.21 8.0M
2021-04-21 1.20 1.22 1.19 1.21 15.3M
2021-04-20 1.20 1.23 1.19 1.21 17.2M
2021-04-19 1.15 1.21 1.15 1.20 15.1M
2021-04-16 1.16 1.17 1.14 1.16 6.1M
2021-04-15 1.16 1.17 1.15 1.16 5.7M
2021-04-14 1.13 1.16 1.13 1.16 16.0M
2021-04-13 1.13 1.15 1.13 1.14 11.2M
2021-04-12 1.16 1.16 1.13 1.14 9.0M
2021-04-09 1.18 1.18 1.15 1.15 10.5M
2021-04-08 1.18 1.18 1.17 1.18 8.2M
2021-04-07 1.20 1.21 1.17 1.19 10.5M
2021-04-06 1.19 1.21 1.19 1.20 10.6M
2021-04-02 1.19 1.20 1.18 1.19 11.5M
2021-04-01 1.18 1.21 1.18 1.19 15.6M
2021-03-31 1.18 1.19 1.17 1.18 10.9M
2021-03-30 1.16 1.18 1.15 1.18 10.5M
2021-03-29 1.16 1.17 1.15 1.16 7.9M
2021-03-26 1.13 1.17 1.13 1.16 14.6M
2021-03-25 1.12 1.13 1.10 1.13 6.5M
2021-03-24 1.15 1.15 1.12 1.12 12.3M
2021-03-23 1.18 1.18 1.13 1.15 13.6M
2021-03-22 1.16 1.18 1.16 1.18 10.3M
2021-03-19 1.16 1.17 1.15 1.16 8.9M
2021-03-18 1.18 1.19 1.17 1.18 10.3M
2021-03-17 1.16 1.17 1.14 1.17 17.5M
2021-03-16 1.16 1.17 1.14 1.16 29.4M
2021-03-15 1.20 1.20 1.14 1.15 28.1M
2021-03-12 1.17 1.21 1.17 1.20 31.3M
2021-03-11 1.14 1.17 1.13 1.17 16.2M
2021-03-10 1.14 1.15 1.12 1.13 15.1M
2021-03-09 1.14 1.15 1.09 1.12 17.4M
2021-03-08 1.20 1.21 1.14 1.14 20.7M
2021-03-05 1.18 1.21 1.17 1.20 23.8M
2021-03-04 1.24 1.26 1.19 1.20 36.8M
2021-03-03 1.28 1.28 1.24 1.27 36.6M
2021-03-02 1.28 1.29 1.25 1.28 26.6M
2021-03-01 1.24 1.28 1.23 1.28 24.8M
2021-02-26 1.20 1.24 1.20 1.23 15.1M
2021-02-25 1.25 1.26 1.23 1.24 21.2M
2021-02-24 1.30 1.31 1.23 1.25 23.9M
2021-02-23 1.29 1.31 1.28 1.30 15.4M
2021-02-22 1.33 1.35 1.29 1.29 19.4M
2021-02-19 1.34 1.35 1.30 1.33 24.9M
2021-02-18 1.38 1.40 1.34 1.35 32.7M
2021-02-10 1.35 1.38 1.34 1.37 21.1M
2021-02-09 1.31 1.35 1.31 1.35 27.5M
2021-02-08 1.30 1.31 1.26 1.31 19.1M
2021-02-05 1.31 1.34 1.29 1.29 24.8M
2021-02-04 1.30 1.33 1.28 1.30 34.1M
2021-02-03 1.33 1.35 1.31 1.32 16.5M
2021-02-02 1.29 1.33 1.28 1.32 23.8M
2021-02-01 1.29 1.31 1.28 1.29 31.3M
2021-01-29 1.34 1.35 1.27 1.30 37.2M
2021-01-28 1.36 1.37 1.33 1.33 54.4M
2021-01-27 1.34 1.39 1.32 1.39 63.6M
2021-01-26 1.37 1.38 1.34 1.35 40.7M
2021-01-25 1.39 1.43 1.36 1.37 63.4M
2021-01-22 1.34 1.39 1.34 1.39 78.8M
2021-01-21 1.32 1.35 1.30 1.34 70.3M
2021-01-20 1.28 1.31 1.27 1.31 36.2M
2021-01-19 1.29 1.31 1.26 1.26 25.0M
2021-01-18 1.28 1.30 1.26 1.29 24.1M
2021-01-15 1.26 1.29 1.24 1.28 29.0M
2021-01-14 1.28 1.29 1.25 1.26 37.8M
2021-01-13 1.31 1.34 1.28 1.30 43.0M
2021-01-12 1.28 1.32 1.27 1.31 45.0M
2021-01-11 1.33 1.34 1.27 1.28 70.1M
2021-01-08 1.37 1.38 1.31 1.34 54.7M
2021-01-07 1.33 1.37 1.33 1.36 61.3M
2021-01-06 1.33 1.34 1.30 1.33 42.4M
2021-01-05 1.33 1.34 1.29 1.32 76.3M
2021-01-04 1.24 1.35 1.24 1.33 88.5M