Guotai CSI500 ETF (561350)

561350
🏛️ 中国 →
1.14
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 0.92 0.92 0.89 0.89 43.8M
2024-12-30 0.92 0.92 0.91 0.92 32.2M
2024-12-27 0.91 0.93 0.91 0.92 34.5M
2024-12-26 0.91 0.92 0.91 0.92 30.4M
2024-12-25 0.91 0.91 0.90 0.91 64.4M
2024-12-24 0.91 0.92 0.91 0.92 43.6M
2024-12-23 0.92 0.92 0.91 0.91 37.4M
2024-12-20 0.92 0.93 0.92 0.92 45.3M
2024-12-19 0.91 0.92 0.90 0.92 55.4M
2024-12-18 0.91 0.92 0.91 0.91 26.7M
2024-12-17 0.92 0.92 0.91 0.91 34.5M
2024-12-16 0.93 0.93 0.91 0.92 34.3M
2024-12-13 0.94 0.94 0.93 0.93 37.3M
2024-12-12 0.93 0.95 0.93 0.95 45.8M
2024-12-11 0.94 0.94 0.93 0.94 45.6M
2024-12-10 0.94 0.96 0.93 0.93 42.6M
2024-12-09 0.92 0.93 0.92 0.92 41.5M
2024-12-06 0.91 0.93 0.91 0.92 37.0M
2024-12-05 0.91 0.92 0.91 0.91 32.7M
2024-12-04 0.92 0.92 0.91 0.91 45.2M
2024-12-03 0.92 0.92 0.91 0.92 57.6M
2024-12-02 0.90 0.92 0.90 0.92 59.2M
2024-11-29 0.89 0.91 0.89 0.91 37.2M
2024-11-28 0.90 0.90 0.89 0.89 51.3M
2024-11-27 0.88 0.90 0.87 0.90 58.0M
2024-11-26 0.89 0.89 0.88 0.88 47.5M
2024-11-25 0.89 0.89 0.88 0.88 48.0M
2024-11-22 0.92 0.92 0.89 0.89 59.6M
2024-11-21 0.92 0.93 0.92 0.92 39.8M
2024-11-20 0.92 0.93 0.91 0.92 35.3M
2024-11-19 0.90 0.92 0.89 0.92 55.7M
2024-11-18 0.91 0.92 0.90 0.90 79.7M
2024-11-15 0.94 0.94 0.91 0.92 62.9M
2024-11-14 0.96 0.96 0.94 0.94 41.1M
2024-11-13 0.96 0.97 0.95 0.96 23.1M
2024-11-12 0.97 0.98 0.96 0.97 22.6M
2024-11-11 0.96 0.98 0.95 0.97 22.4M
2024-11-08 0.97 0.98 0.96 0.96 26.4M
2024-11-07 0.94 0.96 0.93 0.96 26.2M
2024-11-06 0.95 0.96 0.94 0.94 30.9M
2024-11-05 0.92 0.95 0.91 0.94 44.6M
2024-11-04 0.90 0.92 0.90 0.92 38.7M
2024-11-01 0.90 0.91 0.90 0.90 32.4M
2024-10-31 0.90 0.92 0.90 0.91 40.7M
2024-10-30 0.90 0.91 0.89 0.90 33.6M
2024-10-29 0.91 0.91 0.89 0.90 68.0M
2024-10-28 0.90 0.91 0.89 0.90 32.0M
2024-10-25 0.88 0.90 0.88 0.90 45.6M
2024-10-24 0.89 0.89 0.88 0.88 52.9M
2024-10-23 0.89 0.90 0.88 0.89 41.0M
2024-10-22 0.88 0.89 0.87 0.89 45.7M
2024-10-21 0.87 0.89 0.87 0.88 39.3M
2024-10-18 0.84 0.90 0.83 0.87 58.0M
2024-10-17 0.84 0.86 0.83 0.83 52.4M
2024-10-16 0.84 0.85 0.83 0.84 31.2M
2024-10-15 0.86 0.87 0.84 0.84 27.5M
2024-10-14 0.84 0.86 0.83 0.86 30.9M
2024-10-11 0.88 0.88 0.83 0.84 23.1M
2024-10-10 0.88 0.90 0.87 0.88 23.9M
2024-10-09 0.91 0.94 0.87 0.88 37.2M
2024-10-08 0.99 0.99 0.91 0.95 49.0M
2024-09-30 0.83 0.90 0.83 0.90 37.9M
2024-09-27 0.78 0.84 0.77 0.81 12.5M
2024-09-26 0.73 0.76 0.73 0.76 77.4M
2024-09-25 0.73 0.75 0.73 0.73 49.8M
2024-09-24 0.70 0.72 0.69 0.72 84.4M
2024-09-23 0.69 0.70 0.69 0.69 64.5M
2024-09-20 0.69 0.69 0.69 0.69 51.5M
2024-09-19 0.69 0.70 0.68 0.70 66.8M
2024-09-18 0.68 0.69 0.67 0.69 49.2M
2024-09-13 0.69 0.69 0.68 0.68 44.7M
2024-09-12 0.69 0.70 0.69 0.69 55.7M
2024-09-11 0.71 0.71 0.69 0.69 41.8M
2024-09-10 0.69 0.69 0.68 0.69 47.8M
2024-09-09 0.70 0.70 0.69 0.69 49.3M
2024-09-06 0.71 0.71 0.70 0.70 91.4M
2024-09-05 0.71 0.71 0.70 0.71 25.6M
2024-09-04 0.70 0.71 0.70 0.70 44.5M
2024-09-03 0.70 0.71 0.70 0.70 43.9M
2024-09-02 0.71 0.71 0.70 0.70 102.4M
2024-08-30 0.72 0.72 0.70 0.71 61.5M
2024-08-29 0.69 0.70 0.69 0.70 79.5M
2024-08-28 0.69 0.70 0.69 0.69 39.2M
2024-08-27 0.70 0.70 0.69 0.69 51.2M
2024-08-26 0.70 0.70 0.70 0.70 40.6M
2024-08-23 0.70 0.70 0.70 0.70 47.0M
2024-08-22 0.71 0.71 0.70 0.70 56.2M
2024-08-21 0.71 0.71 0.70 0.71 39.9M
2024-08-20 0.72 0.72 0.70 0.71 62.6M
2024-08-19 0.72 0.73 0.72 0.72 76.3M
2024-08-16 0.72 0.72 0.72 0.72 56.1M
2024-08-15 0.72 0.73 0.71 0.72 64.3M
2024-08-14 0.72 0.72 0.71 0.72 45.4M
2024-08-13 0.72 0.73 0.72 0.73 38.4M
2024-08-12 0.72 0.73 0.72 0.72 46.4M
2024-08-09 0.74 0.74 0.72 0.72 46.3M
2024-08-08 0.73 0.74 0.72 0.73 49.0M
2024-08-07 0.72 0.73 0.72 0.73 45.3M
2024-08-06 0.73 0.73 0.72 0.73 48.0M
2024-08-05 0.73 0.74 0.72 0.72 97.7M
2024-08-02 0.74 0.75 0.73 0.73 58.9M
2024-08-01 0.75 0.76 0.74 0.74 47.0M
2024-07-31 0.72 0.75 0.72 0.75 67.8M
2024-07-30 0.72 0.72 0.71 0.72 44.6M
2024-07-29 0.72 0.73 0.72 0.72 53.0M
2024-07-26 0.72 0.73 0.72 0.73 51.2M
2024-07-25 0.71 0.72 0.71 0.71 65.1M
2024-07-24 0.72 0.73 0.71 0.71 80.4M
2024-07-23 0.75 0.75 0.72 0.72 50.2M
2024-07-22 0.75 0.75 0.74 0.75 54.1M
2024-07-19 0.74 0.75 0.74 0.75 47.7M
2024-07-18 0.75 0.75 0.73 0.75 59.2M
2024-07-17 0.75 0.75 0.74 0.74 46.3M
2024-07-16 0.75 0.75 0.74 0.75 41.0M
2024-07-15 0.75 0.75 0.74 0.75 58.0M
2024-07-12 0.75 0.76 0.75 0.75 63.2M
2024-07-11 0.75 0.76 0.75 0.76 60.9M
2024-07-10 0.74 0.75 0.74 0.74 60.7M
2024-07-09 0.73 0.75 0.73 0.75 88.4M
2024-07-08 0.74 0.74 0.73 0.73 33.2M
2024-07-05 0.74 0.75 0.73 0.74 46.2M
2024-07-04 0.75 0.75 0.74 0.74 41.0M
2024-07-03 0.76 0.76 0.75 0.75 47.3M
2024-07-02 0.76 0.76 0.75 0.76 60.0M
2024-07-01 0.75 0.77 0.75 0.76 43.9M
2024-06-28 0.75 0.76 0.75 0.76 63.0M
2024-06-27 0.76 0.76 0.75 0.75 64.4M
2024-06-26 0.75 0.77 0.75 0.77 56.3M
2024-06-25 0.76 0.76 0.75 0.76 47.5M
2024-06-24 0.77 0.77 0.76 0.76 46.1M
2024-06-21 0.78 0.78 0.77 0.78 51.9M
2024-06-20 0.79 0.79 0.78 0.78 64.8M
2024-06-19 0.80 0.80 0.79 0.79 33.9M
2024-06-18 0.79 0.80 0.79 0.80 64.9M
2024-06-17 0.79 0.79 0.79 0.79 33.2M
2024-06-14 0.79 0.80 0.79 0.80 54.6M
2024-06-13 0.79 0.80 0.79 0.79 41.2M
2024-06-12 0.80 0.80 0.79 0.80 46.4M
2024-06-11 0.79 0.80 0.78 0.79 39.6M
2024-06-07 0.80 0.80 0.79 0.79 34.0M
2024-06-06 0.80 0.81 0.79 0.79 37.1M
2024-06-05 0.81 0.81 0.80 0.80 36.3M
2024-06-04 0.80 0.81 0.80 0.81 37.7M
2024-06-03 0.80 0.80 0.79 0.80 37.0M
2024-05-31 0.81 0.81 0.80 0.80 41.2M
2024-05-30 0.80 0.81 0.80 0.81 37.0M
2024-05-29 0.81 0.81 0.80 0.81 44.7M
2024-05-28 0.81 0.81 0.80 0.80 39.4M
2024-05-27 0.81 0.81 0.80 0.81 47.1M
2024-05-24 0.81 0.82 0.80 0.80 46.4M
2024-05-23 0.82 0.82 0.81 0.81 48.5M
2024-05-22 0.83 0.83 0.82 0.82 51.8M
2024-05-21 0.83 0.83 0.82 0.83 38.9M
2024-05-20 0.83 0.83 0.83 0.83 54.0M
2024-05-17 0.82 0.83 0.82 0.83 50.0M
2024-05-16 0.82 0.83 0.82 0.82 47.5M
2024-05-15 0.83 0.83 0.82 0.82 38.6M
2024-05-14 0.83 0.83 0.83 0.83 47.9M
2024-05-13 0.82 0.83 0.82 0.83 63.6M
2024-05-10 0.84 0.84 0.83 0.83 57.2M
2024-05-09 0.82 0.84 0.82 0.84 48.5M
2024-05-08 0.83 0.83 0.82 0.82 58.1M
2024-05-07 0.83 0.83 0.83 0.83 50.5M
2024-05-06 0.82 0.83 0.82 0.83 47.5M
2024-04-30 0.83 0.83 0.82 0.82 44.5M
2024-04-29 0.81 0.83 0.81 0.82 50.7M
2024-04-26 0.80 0.81 0.80 0.81 47.0M
2024-04-25 0.79 0.80 0.79 0.79 75.5M
2024-04-24 0.79 0.79 0.78 0.79 46.2M
2024-04-23 0.80 0.80 0.78 0.78 46.1M
2024-04-22 0.80 0.80 0.79 0.79 48.4M
2024-04-19 0.80 0.81 0.80 0.80 52.7M
2024-04-18 0.80 0.82 0.80 0.81 52.0M
2024-04-17 0.78 0.80 0.78 0.80 62.7M
2024-04-16 0.80 0.80 0.78 0.78 48.3M
2024-04-15 0.80 0.81 0.79 0.80 50.6M
2024-04-12 0.80 0.80 0.79 0.79 47.1M
2024-04-11 0.79 0.81 0.79 0.80 47.8M
2024-04-10 0.80 0.80 0.79 0.79 52.0M
2024-04-09 0.80 0.80 0.80 0.80 47.1M
2024-04-08 0.81 0.81 0.80 0.80 51.1M
2024-04-03 0.81 0.81 0.80 0.81 48.1M
2024-04-02 0.81 0.81 0.80 0.81 60.6M
2024-04-01 0.80 0.81 0.80 0.81 81.8M
2024-03-29 0.79 0.80 0.78 0.80 40.4M
2024-03-28 0.77 0.79 0.77 0.78 50.3M
2024-03-27 0.79 0.79 0.77 0.77 41.2M
2024-03-26 0.80 0.80 0.79 0.79 67.5M
2024-03-25 0.81 0.81 0.80 0.80 55.4M
2024-03-22 0.82 0.82 0.80 0.81 35.4M
2024-03-21 0.83 0.83 0.82 0.82 77.7M
2024-03-20 0.82 0.82 0.82 0.82 66.1M
2024-03-19 0.83 0.83 0.82 0.82 63.8M
2024-03-18 0.82 0.83 0.82 0.83 53.1M
2024-03-15 0.81 0.82 0.80 0.82 64.8M
2024-03-14 0.81 0.82 0.80 0.81 80.4M
2024-03-13 0.81 0.82 0.81 0.81 56.7M
2024-03-12 0.82 0.82 0.81 0.81 51.9M
2024-03-11 0.80 0.82 0.80 0.82 50.1M
2024-03-08 0.79 0.81 0.79 0.80 52.5M
2024-03-07 0.81 0.81 0.79 0.79 83.1M
2024-03-06 0.80 0.81 0.80 0.80 82.2M
2024-03-05 0.80 0.81 0.80 0.80 92.1M
2024-03-04 0.81 0.81 0.80 0.81 59.6M
2024-03-01 0.81 0.81 0.80 0.81 63.1M
2024-02-29 0.78 0.81 0.78 0.80 64.3M
2024-02-28 0.80 0.81 0.78 0.78 56.3M
2024-02-27 0.78 0.80 0.78 0.80 64.9M
2024-02-26 0.78 0.79 0.77 0.78 89.5M
2024-02-23 0.78 0.78 0.77 0.78 58.4M
2024-02-22 0.77 0.78 0.77 0.78 59.9M
2024-02-21 0.76 0.79 0.76 0.77 62.0M
2024-02-20 0.77 0.77 0.76 0.77 80.1M
2024-02-19 0.78 0.78 0.76 0.77 87.6M
2024-02-08 0.78 0.81 0.77 0.77 97.1M
2024-02-07 0.73 0.78 0.73 0.77 119.3M
2024-02-06 0.67 0.73 0.66 0.73 84.7M
2024-02-05 0.68 0.69 0.65 0.67 82.5M
2024-02-02 0.71 0.71 0.66 0.69 72.4M
2024-02-01 0.70 0.72 0.70 0.70 67.0M
2024-01-31 0.73 0.73 0.71 0.71 77.8M
2024-01-30 0.74 0.74 0.72 0.73 88.7M
2024-01-29 0.76 0.76 0.74 0.74 52.1M
2024-01-26 0.76 0.76 0.75 0.75 51.0M
2024-01-25 0.74 0.76 0.74 0.76 63.9M
2024-01-24 0.74 0.74 0.72 0.74 74.9M
2024-01-23 0.72 0.74 0.71 0.73 42.3M
2024-01-22 0.75 0.75 0.72 0.72 43.0M
2024-01-19 0.76 0.76 0.75 0.76 40.3M
2024-01-18 0.76 0.76 0.74 0.76 43.6M
2024-01-17 0.78 0.78 0.76 0.76 63.6M
2024-01-16 0.78 0.78 0.77 0.78 26.2M
2024-01-15 0.78 0.79 0.78 0.78 42.0M
2024-01-12 0.78 0.79 0.78 0.78 39.5M
2024-01-11 0.78 0.79 0.78 0.78 59.8M
2024-01-10 0.78 0.78 0.77 0.78 47.1M
2024-01-09 0.78 0.78 0.77 0.78 48.3M
2024-01-08 0.79 0.79 0.78 0.78 79.2M
2024-01-05 0.80 0.81 0.79 0.79 47.0M
2024-01-04 0.81 0.81 0.80 0.80 50.0M
2024-01-03 0.81 0.81 0.81 0.81 54.4M
2024-01-02 0.82 0.82 0.81 0.81 47.0M