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
2022-12-30 1.37 1.38 1.37 1.37 23.0M
2022-12-29 1.37 1.38 1.36 1.36 21.2M
2022-12-28 1.36 1.38 1.35 1.37 27.4M
2022-12-27 1.37 1.38 1.35 1.38 25.5M
2022-12-26 1.31 1.36 1.31 1.36 38.4M
2022-12-23 1.33 1.33 1.30 1.31 25.0M
2022-12-22 1.37 1.37 1.32 1.32 25.3M
2022-12-21 1.37 1.37 1.35 1.35 23.4M
2022-12-20 1.38 1.38 1.36 1.37 23.9M
2022-12-19 1.38 1.40 1.38 1.38 31.5M
2022-12-16 1.40 1.40 1.38 1.38 31.7M
2022-12-15 1.38 1.41 1.38 1.40 31.4M
2022-12-14 1.39 1.40 1.38 1.38 23.4M
2022-12-13 1.42 1.43 1.39 1.39 27.4M
2022-12-12 1.43 1.44 1.42 1.42 19.7M
2022-12-09 1.45 1.45 1.43 1.44 22.9M
2022-12-08 1.44 1.46 1.43 1.45 27.8M
2022-12-07 1.43 1.45 1.42 1.44 28.9M
2022-12-06 1.42 1.44 1.41 1.43 30.0M
2022-12-05 1.44 1.44 1.42 1.42 31.1M
2022-12-02 1.43 1.46 1.43 1.44 23.2M
2022-12-01 1.44 1.45 1.42 1.43 31.7M
2022-11-30 1.41 1.42 1.40 1.41 27.3M
2022-11-29 1.41 1.42 1.40 1.41 32.4M
2022-11-28 1.41 1.41 1.38 1.41 33.6M
2022-11-25 1.44 1.44 1.41 1.42 31.2M
2022-11-24 1.44 1.46 1.44 1.44 29.6M
2022-11-23 1.41 1.44 1.40 1.44 43.1M
2022-11-22 1.43 1.44 1.41 1.41 50.4M
2022-11-21 1.42 1.45 1.42 1.44 28.9M
2022-11-18 1.43 1.45 1.42 1.44 27.7M
2022-11-17 1.46 1.47 1.42 1.43 39.9M
2022-11-16 1.48 1.48 1.45 1.45 35.7M
2022-11-15 1.45 1.48 1.44 1.48 36.4M
2022-11-14 1.50 1.50 1.44 1.45 33.9M
2022-11-11 1.51 1.53 1.48 1.49 50.1M
2022-11-10 1.51 1.51 1.46 1.47 32.7M
2022-11-09 1.53 1.53 1.50 1.51 28.8M
2022-11-08 1.55 1.55 1.52 1.53 26.9M
2022-11-07 1.54 1.56 1.51 1.54 37.8M
2022-11-04 1.48 1.54 1.48 1.54 30.0M
2022-11-03 1.47 1.50 1.47 1.48 33.7M
2022-11-02 1.46 1.48 1.45 1.48 29.1M
2022-11-01 1.41 1.46 1.41 1.45 33.2M
2022-10-31 1.42 1.43 1.40 1.40 33.2M
2022-10-28 1.46 1.48 1.42 1.42 42.6M
2022-10-27 1.51 1.54 1.48 1.48 32.9M
2022-10-26 1.49 1.51 1.48 1.50 44.8M
2022-10-25 1.46 1.50 1.45 1.49 51.0M
2022-10-24 1.49 1.50 1.45 1.46 33.0M
2022-10-21 1.49 1.50 1.48 1.49 22.8M
2022-10-20 1.52 1.52 1.47 1.49 26.8M
2022-10-19 1.54 1.56 1.53 1.53 26.4M
2022-10-18 1.54 1.56 1.52 1.54 24.3M
2022-10-17 1.55 1.55 1.51 1.53 45.7M
2022-10-14 1.54 1.57 1.51 1.55 26.2M
2022-10-13 1.52 1.54 1.50 1.51 21.4M
2022-10-12 1.47 1.52 1.44 1.52 34.8M
2022-10-11 1.44 1.48 1.44 1.47 30.3M
2022-10-10 1.46 1.48 1.43 1.44 48.4M
2022-09-30 1.50 1.50 1.46 1.46 26.0M
2022-09-29 1.49 1.51 1.48 1.50 29.3M
2022-09-28 1.53 1.54 1.48 1.48 43.6M
2022-09-27 1.52 1.54 1.52 1.54 31.8M
2022-09-26 1.50 1.55 1.50 1.53 30.1M
2022-09-23 1.52 1.54 1.50 1.51 32.1M
2022-09-22 1.51 1.54 1.49 1.52 31.7M
2022-09-21 1.53 1.53 1.51 1.52 35.9M
2022-09-20 1.50 1.55 1.50 1.53 53.1M
2022-09-19 1.50 1.52 1.47 1.50 88.8M
2022-09-16 1.52 1.53 1.50 1.50 52.6M
2022-09-15 1.60 1.61 1.51 1.53 34.8M
2022-09-14 1.62 1.63 1.59 1.60 25.7M
2022-09-13 1.65 1.65 1.62 1.63 31.2M
2022-09-09 1.65 1.65 1.63 1.65 28.1M
2022-09-08 1.66 1.67 1.65 1.65 29.3M
2022-09-07 1.64 1.68 1.63 1.67 29.9M
2022-09-06 1.61 1.65 1.58 1.64 38.6M
2022-09-05 1.58 1.61 1.58 1.60 33.4M
2022-09-02 1.60 1.61 1.58 1.59 64.5M
2022-09-01 1.61 1.63 1.60 1.61 72.1M
2022-08-31 1.67 1.68 1.60 1.61 66.3M
2022-08-30 1.69 1.70 1.67 1.68 58.8M
2022-08-29 1.67 1.70 1.66 1.69 35.1M
2022-08-26 1.70 1.72 1.68 1.69 68.6M
2022-08-25 1.73 1.74 1.69 1.71 47.9M
2022-08-24 1.80 1.80 1.73 1.73 29.6M
2022-08-23 1.77 1.81 1.77 1.79 29.6M
2022-08-22 1.76 1.78 1.74 1.78 40.1M
2022-08-19 1.81 1.82 1.76 1.77 41.2M
2022-08-18 1.80 1.83 1.80 1.81 42.3M
2022-08-17 1.80 1.81 1.78 1.80 68.1M
2022-08-16 1.78 1.81 1.78 1.80 38.4M
2022-08-15 1.72 1.79 1.72 1.77 30.7M
2022-08-12 1.74 1.75 1.72 1.72 29.0M
2022-08-11 1.73 1.75 1.71 1.74 31.9M
2022-08-10 1.74 1.75 1.72 1.73 24.9M
2022-08-09 1.70 1.76 1.70 1.74 29.8M
2022-08-08 1.69 1.71 1.67 1.71 25.9M
2022-08-05 1.69 1.71 1.67 1.70 28.2M
2022-08-04 1.70 1.71 1.67 1.69 66.5M
2022-08-03 1.74 1.77 1.68 1.69 65.4M
2022-08-02 1.75 1.77 1.72 1.74 34.8M
2022-08-01 1.74 1.78 1.72 1.78 37.0M
2022-07-29 1.76 1.78 1.74 1.75 41.0M
2022-07-28 1.77 1.79 1.75 1.75 76.7M
2022-07-27 1.74 1.77 1.73 1.77 36.6M
2022-07-26 1.72 1.76 1.72 1.74 34.4M
2022-07-25 1.76 1.76 1.72 1.73 36.8M
2022-07-22 1.76 1.79 1.75 1.76 30.6M
2022-07-21 1.78 1.79 1.75 1.76 35.3M
2022-07-20 1.77 1.79 1.77 1.78 27.7M
2022-07-19 1.82 1.82 1.77 1.77 57.8M
2022-07-18 1.80 1.82 1.77 1.82 62.6M
2022-07-15 1.82 1.84 1.79 1.80 51.9M
2022-07-14 1.77 1.84 1.77 1.82 50.6M
2022-07-13 1.74 1.79 1.72 1.78 74.7M
2022-07-12 1.75 1.78 1.73 1.74 39.1M
2022-07-11 1.78 1.78 1.73 1.76 91.5M
2022-07-08 1.85 1.85 1.78 1.79 67.9M
2022-07-07 1.79 1.85 1.77 1.84 64.1M
2022-07-06 1.78 1.80 1.76 1.78 52.8M
2022-07-05 1.78 1.80 1.76 1.78 87.6M
2022-07-04 1.74 1.78 1.72 1.78 49.7M
2022-07-01 1.75 1.78 1.74 1.75 29.5M
2022-06-30 1.71 1.77 1.71 1.75 31.1M
2022-06-29 1.78 1.78 1.72 1.72 49.2M
2022-06-28 1.76 1.79 1.73 1.79 57.8M
2022-06-27 1.76 1.78 1.75 1.76 76.4M
2022-06-24 1.72 1.77 1.72 1.76 74.5M
2022-06-23 1.68 1.72 1.67 1.71 34.7M
2022-06-22 1.67 1.71 1.67 1.68 36.7M
2022-06-21 1.70 1.70 1.66 1.68 40.0M
2022-06-20 1.67 1.71 1.67 1.68 39.3M
2022-06-17 1.60 1.66 1.59 1.65 41.5M
2022-06-16 1.58 1.62 1.58 1.60 37.0M
2022-06-15 1.60 1.62 1.57 1.59 44.5M
2022-06-14 1.59 1.60 1.55 1.60 39.0M
2022-06-13 1.60 1.62 1.58 1.60 31.3M
2022-06-10 1.56 1.60 1.55 1.60 40.1M
2022-06-09 1.57 1.59 1.55 1.57 40.1M
2022-06-08 1.58 1.59 1.55 1.58 54.7M
2022-06-07 1.60 1.61 1.57 1.58 51.4M
2022-06-06 1.54 1.60 1.53 1.59 40.5M
2022-06-02 1.50 1.53 1.49 1.53 41.4M
2022-06-01 1.49 1.50 1.47 1.50 27.8M
2022-05-31 1.47 1.49 1.45 1.49 26.8M
2022-05-30 1.45 1.46 1.44 1.46 31.6M
2022-05-27 1.45 1.47 1.43 1.44 42.1M
2022-05-26 1.44 1.46 1.42 1.45 29.0M
2022-05-25 1.42 1.44 1.42 1.44 26.6M
2022-05-24 1.47 1.48 1.43 1.43 35.0M
2022-05-23 1.49 1.49 1.45 1.48 36.6M
2022-05-20 1.47 1.49 1.46 1.49 26.6M
2022-05-19 1.41 1.47 1.40 1.47 96.1M
2022-05-18 1.42 1.43 1.41 1.43 31.9M
2022-05-17 1.37 1.42 1.37 1.42 30.7M
2022-05-16 1.39 1.42 1.38 1.38 26.8M
2022-05-13 1.39 1.40 1.38 1.39 25.4M
2022-05-12 1.39 1.39 1.37 1.39 37.2M
2022-05-11 1.35 1.42 1.35 1.39 43.1M
2022-05-10 1.29 1.36 1.29 1.35 74.8M
2022-05-09 1.31 1.33 1.30 1.31 30.1M
2022-05-06 1.30 1.33 1.30 1.31 45.1M
2022-05-05 1.32 1.34 1.30 1.33 93.5M
2022-04-29 1.30 1.33 1.27 1.33 34.5M
2022-04-28 1.27 1.31 1.26 1.28 46.0M
2022-04-27 1.19 1.28 1.18 1.27 48.0M
2022-04-26 1.23 1.23 1.19 1.20 33.8M
2022-04-25 1.28 1.30 1.22 1.22 32.0M
2022-04-22 1.31 1.31 1.29 1.30 27.2M
2022-04-21 1.36 1.36 1.30 1.31 32.2M
2022-04-20 1.40 1.40 1.36 1.36 30.8M
2022-04-19 1.40 1.43 1.40 1.41 36.5M
2022-04-18 1.37 1.41 1.36 1.41 32.2M
2022-04-15 1.39 1.39 1.36 1.38 29.2M
2022-04-14 1.42 1.42 1.39 1.40 32.7M
2022-04-13 1.42 1.43 1.40 1.41 30.6M
2022-04-12 1.40 1.43 1.40 1.42 34.9M
2022-04-11 1.47 1.47 1.41 1.41 32.6M
2022-04-08 1.49 1.50 1.46 1.48 28.5M
2022-04-07 1.49 1.50 1.47 1.48 40.4M
2022-04-06 1.53 1.53 1.49 1.50 27.8M
2022-04-01 1.51 1.55 1.51 1.54 27.6M
2022-03-31 1.56 1.56 1.52 1.53 28.6M
2022-03-30 1.53 1.57 1.53 1.56 36.2M
2022-03-29 1.52 1.54 1.51 1.52 38.3M
2022-03-28 1.53 1.53 1.50 1.52 33.5M
2022-03-25 1.57 1.58 1.53 1.53 35.4M
2022-03-24 1.58 1.59 1.55 1.57 44.5M
2022-03-23 1.61 1.62 1.59 1.60 32.0M
2022-03-22 1.61 1.62 1.58 1.60 64.4M
2022-03-21 1.61 1.63 1.60 1.62 67.6M
2022-03-18 1.61 1.61 1.58 1.61 52.2M
2022-03-17 1.64 1.65 1.61 1.62 47.5M
2022-03-16 1.55 1.61 1.52 1.61 64.0M
2022-03-15 1.56 1.60 1.53 1.53 35.7M
2022-03-14 1.60 1.62 1.58 1.58 35.6M
2022-03-11 1.61 1.63 1.58 1.62 50.3M
2022-03-10 1.63 1.66 1.61 1.64 98.3M
2022-03-09 1.58 1.60 1.51 1.57 89.0M
2022-03-08 1.58 1.60 1.56 1.57 45.3M
2022-03-07 1.63 1.63 1.58 1.59 50.2M
2022-03-04 1.64 1.66 1.63 1.63 35.9M
2022-03-03 1.69 1.69 1.66 1.66 52.4M
2022-03-02 1.69 1.69 1.65 1.68 34.8M
2022-03-01 1.71 1.73 1.68 1.70 58.7M
2022-02-28 1.66 1.69 1.66 1.69 47.3M
2022-02-25 1.65 1.68 1.64 1.66 37.8M
2022-02-24 1.63 1.67 1.61 1.64 88.7M
2022-02-23 1.59 1.64 1.59 1.63 39.1M
2022-02-22 1.58 1.59 1.56 1.59 33.8M
2022-02-21 1.60 1.60 1.57 1.58 30.5M
2022-02-18 1.59 1.60 1.57 1.59 47.0M
2022-02-17 1.57 1.61 1.57 1.60 61.3M
2022-02-16 1.58 1.59 1.56 1.57 37.6M
2022-02-15 1.52 1.57 1.52 1.57 65.0M
2022-02-14 1.51 1.54 1.50 1.52 46.8M
2022-02-11 1.55 1.56 1.52 1.52 39.2M
2022-02-10 1.61 1.61 1.54 1.56 47.6M
2022-02-09 1.59 1.60 1.56 1.60 43.2M
2022-02-08 1.64 1.64 1.56 1.59 50.6M
2022-02-07 1.64 1.67 1.63 1.63 42.6M
2022-01-28 1.64 1.65 1.59 1.61 42.3M
2022-01-27 1.67 1.68 1.63 1.63 42.4M
2022-01-26 1.66 1.68 1.65 1.67 43.4M
2022-01-25 1.68 1.69 1.64 1.65 44.7M
2022-01-24 1.65 1.70 1.64 1.68 45.0M
2022-01-21 1.66 1.68 1.64 1.66 38.8M
2022-01-20 1.66 1.68 1.65 1.66 67.8M
2022-01-19 1.72 1.72 1.66 1.67 77.1M
2022-01-18 1.72 1.72 1.70 1.71 50.4M
2022-01-17 1.69 1.74 1.68 1.72 43.8M
2022-01-14 1.66 1.70 1.65 1.69 76.7M
2022-01-13 1.69 1.70 1.66 1.67 42.2M
2022-01-12 1.66 1.69 1.66 1.69 49.1M
2022-01-11 1.65 1.67 1.64 1.64 41.5M
2022-01-10 1.67 1.67 1.64 1.65 60.8M
2022-01-07 1.70 1.71 1.66 1.67 39.1M
2022-01-06 1.69 1.71 1.67 1.70 42.1M
2022-01-05 1.76 1.76 1.70 1.70 42.8M
2022-01-04 1.83 1.83 1.76 1.76 40.9M