Guotai CSI All Share Communications ETF (515880)

515880
🏛️ 中国 →
2.70
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 1.12 1.13 1.11 1.12 46.3M
2021-12-30 1.11 1.12 1.11 1.12 31.7M
2021-12-29 1.11 1.11 1.10 1.11 33.3M
2021-12-28 1.11 1.12 1.10 1.11 31.6M
2021-12-27 1.10 1.12 1.10 1.11 31.9M
2021-12-24 1.12 1.13 1.10 1.11 88.5M
2021-12-23 1.13 1.13 1.12 1.12 45.4M
2021-12-22 1.11 1.13 1.11 1.12 29.8M
2021-12-21 1.09 1.11 1.09 1.11 89.1M
2021-12-20 1.12 1.12 1.09 1.09 47.3M
2021-12-17 1.13 1.13 1.12 1.12 44.1M
2021-12-16 1.13 1.14 1.13 1.13 56.7M
2021-12-15 1.13 1.14 1.13 1.13 73.0M
2021-12-14 1.12 1.14 1.12 1.13 62.3M
2021-12-13 1.11 1.13 1.11 1.12 47.0M
2021-12-10 1.11 1.11 1.10 1.11 88.1M
2021-12-09 1.10 1.11 1.10 1.11 85.3M
2021-12-08 1.08 1.11 1.08 1.11 53.4M
2021-12-07 1.09 1.10 1.07 1.08 93.8M
2021-12-06 1.10 1.11 1.09 1.09 44.3M
2021-12-03 1.10 1.11 1.10 1.11 37.2M
2021-12-02 1.11 1.11 1.10 1.10 40.3M
2021-12-01 1.11 1.12 1.10 1.12 40.7M
2021-11-30 1.09 1.11 1.09 1.11 64.7M
2021-11-29 1.08 1.09 1.08 1.09 58.1M
2021-11-26 1.11 1.11 1.09 1.10 68.6M
2021-11-25 1.13 1.13 1.11 1.11 57.5M
2021-11-24 1.11 1.13 1.11 1.13 63.5M
2021-11-23 1.12 1.12 1.11 1.12 55.5M
2021-11-22 1.10 1.12 1.10 1.12 62.0M
2021-11-19 1.08 1.10 1.08 1.10 57.2M
2021-11-18 1.11 1.11 1.09 1.09 77.8M
2021-11-17 1.09 1.11 1.09 1.11 91.8M
2021-11-16 1.08 1.10 1.08 1.09 88.0M
2021-11-15 1.09 1.09 1.08 1.08 66.6M
2021-11-12 1.07 1.08 1.06 1.08 112.2M
2021-11-11 1.05 1.07 1.04 1.06 85.1M
2021-11-10 1.05 1.05 1.04 1.05 51.9M
2021-11-09 1.04 1.05 1.03 1.05 49.6M
2021-11-08 1.04 1.04 1.03 1.04 46.6M
2021-11-05 1.04 1.05 1.04 1.04 87.1M
2021-11-04 1.02 1.04 1.02 1.04 107.9M
2021-11-03 1.02 1.02 1.01 1.02 44.2M
2021-11-02 1.01 1.03 1.01 1.02 108.0M
2021-11-01 0.99 1.01 0.99 1.01 99.0M
2021-10-29 0.98 0.99 0.98 0.99 50.1M
2021-10-28 0.98 0.99 0.97 0.97 44.0M
2021-10-27 1.00 1.00 0.98 0.98 47.0M
2021-10-26 0.99 1.00 0.98 0.99 86.1M
2021-10-25 0.97 0.98 0.97 0.98 58.0M
2021-10-22 0.97 0.98 0.97 0.97 41.6M
2021-10-21 0.98 0.98 0.97 0.97 80.2M
2021-10-20 0.99 0.99 0.98 0.98 48.3M
2021-10-19 0.98 0.99 0.98 0.99 40.6M
2021-10-18 0.99 0.99 0.98 0.98 36.0M
2021-10-15 0.99 1.00 0.98 0.99 59.9M
2021-10-14 0.99 0.99 0.98 0.99 36.8M
2021-10-13 0.99 0.99 0.98 0.99 93.5M
2021-10-12 1.01 1.01 0.98 0.99 101.0M
2021-10-11 0.99 1.02 0.99 1.01 88.3M
2021-10-08 0.98 0.99 0.98 0.98 52.9M
2021-09-30 0.97 0.97 0.97 0.97 40.7M
2021-09-29 0.98 0.98 0.96 0.97 79.4M
2021-09-28 0.98 0.99 0.98 0.99 39.1M
2021-09-27 1.01 1.01 0.98 0.99 69.0M
2021-09-24 1.00 1.00 1.00 1.00 33.5M
2021-09-23 0.99 1.01 0.99 1.00 52.9M
2021-09-22 0.98 0.99 0.97 0.99 36.4M
2021-09-17 0.99 1.00 0.98 0.99 63.9M
2021-09-16 1.01 1.01 0.99 0.99 69.9M
2021-09-15 1.01 1.01 1.00 1.01 55.8M
2021-09-14 1.02 1.03 1.00 1.01 72.3M
2021-09-13 1.03 1.04 1.02 1.02 61.0M
2021-09-10 1.03 1.04 1.03 1.04 77.8M
2021-09-09 1.04 1.04 1.03 1.04 76.4M
2021-09-08 1.04 1.04 1.03 1.04 80.6M
2021-09-07 1.04 1.04 1.03 1.04 67.1M
2021-09-06 1.02 1.04 1.01 1.03 97.6M
2021-09-03 1.01 1.03 1.01 1.02 89.3M
2021-09-02 1.02 1.02 1.01 1.01 55.6M
2021-09-01 1.02 1.02 1.00 1.02 68.5M
2021-08-31 1.03 1.03 1.00 1.02 80.7M
2021-08-30 1.03 1.05 1.03 1.03 71.9M
2021-08-27 1.02 1.03 1.02 1.03 65.1M
2021-08-26 1.05 1.05 1.03 1.03 97.3M
2021-08-25 1.07 1.07 1.05 1.05 72.3M
2021-08-24 1.07 1.07 1.06 1.07 78.5M
2021-08-23 1.04 1.07 1.04 1.07 112.2M
2021-08-20 1.05 1.05 1.03 1.04 87.1M
2021-08-19 1.03 1.05 1.03 1.05 89.6M
2021-08-18 1.04 1.04 1.03 1.04 109.9M
2021-08-17 1.07 1.07 1.04 1.04 112.9M
2021-08-16 1.07 1.09 1.06 1.07 82.8M
2021-08-13 1.08 1.08 1.06 1.07 110.6M
2021-08-12 1.07 1.09 1.07 1.08 133.2M
2021-08-11 1.09 1.09 1.07 1.07 146.6M
2021-08-10 1.08 1.09 1.07 1.09 104.4M
2021-08-09 1.07 1.09 1.07 1.08 114.9M
2021-08-06 1.07 1.08 1.06 1.08 122.8M
2021-08-05 1.07 1.08 1.06 1.07 113.5M
2021-08-04 1.06 1.08 1.06 1.08 155.7M
2021-08-03 1.08 1.10 1.06 1.06 274.7M
2021-08-02 1.06 1.09 1.06 1.08 235.5M
2021-07-30 1.03 1.05 1.02 1.05 163.5M
2021-07-29 1.01 1.03 1.01 1.03 126.4M
2021-07-28 1.01 1.01 0.97 1.00 107.0M
2021-07-27 0.98 1.03 0.98 1.01 160.9M
2021-07-26 1.01 1.01 0.97 0.99 94.3M
2021-07-23 1.01 1.02 1.00 1.01 76.7M
2021-07-22 1.03 1.03 1.01 1.02 103.1M
2021-07-21 1.03 1.04 1.02 1.03 78.4M
2021-07-20 1.03 1.03 1.02 1.03 50.0M
2021-07-19 1.02 1.04 1.01 1.04 117.7M
2021-07-16 1.02 1.03 1.02 1.02 74.5M
2021-07-15 1.03 1.03 1.01 1.03 133.7M
2021-07-14 1.05 1.06 1.03 1.03 82.6M
2021-07-13 1.05 1.05 1.04 1.05 96.8M
2021-07-12 1.02 1.05 1.02 1.05 169.7M
2021-07-09 1.02 1.02 1.00 1.01 51.3M
2021-07-08 1.02 1.03 1.01 1.02 58.7M
2021-07-07 1.02 1.02 1.01 1.02 48.8M
2021-07-06 1.02 1.02 1.00 1.02 49.8M
2021-07-05 0.99 1.02 0.99 1.01 66.9M
2021-07-02 1.01 1.01 0.99 0.99 58.2M
2021-07-01 1.03 1.04 1.01 1.01 140.3M
2021-06-30 1.01 1.03 1.01 1.03 73.5M
2021-06-29 1.04 1.04 1.01 1.01 55.0M
2021-06-28 1.02 1.04 1.02 1.04 93.4M
2021-06-25 1.02 1.02 1.01 1.02 86.4M
2021-06-24 1.03 1.04 1.02 1.03 50.7M
2021-06-23 1.02 1.03 1.01 1.03 68.2M
2021-06-22 1.03 1.03 1.01 1.02 71.3M
2021-06-21 1.02 1.03 1.02 1.03 71.0M
2021-06-18 1.01 1.02 1.01 1.02 111.7M
2021-06-17 0.98 1.01 0.98 1.01 93.7M
2021-06-16 1.00 1.01 0.98 0.98 80.3M
2021-06-15 0.99 1.01 0.99 1.00 116.2M
2021-06-11 1.01 1.01 0.99 0.99 62.8M
2021-06-10 0.99 1.01 0.98 1.01 110.0M
2021-06-09 0.99 1.00 0.99 0.99 50.5M
2021-06-08 0.99 0.99 0.98 0.99 121.6M
2021-06-07 0.97 0.99 0.97 0.98 218.2M
2021-06-04 0.96 0.97 0.96 0.97 78.5M
2021-06-03 0.95 0.98 0.95 0.96 134.8M
2021-06-02 0.97 0.97 0.95 0.95 92.9M
2021-06-01 0.97 0.97 0.96 0.97 69.4M
2021-05-31 0.95 0.97 0.95 0.97 71.5M
2021-05-28 0.96 0.96 0.95 0.95 76.1M
2021-05-27 0.94 0.96 0.94 0.96 122.8M
2021-05-26 0.94 0.95 0.94 0.94 86.2M
2021-05-25 0.92 0.94 0.92 0.94 126.7M
2021-05-24 0.91 0.92 0.91 0.92 109.1M
2021-05-21 0.92 0.92 0.91 0.91 49.2M
2021-05-20 0.91 0.92 0.91 0.92 61.4M
2021-05-19 0.91 0.92 0.91 0.91 56.9M
2021-05-18 0.92 0.92 0.91 0.92 64.0M
2021-05-17 0.92 0.92 0.91 0.92 88.0M
2021-05-14 0.90 0.92 0.90 0.91 99.9M
2021-05-13 0.90 0.91 0.89 0.90 58.5M
2021-05-12 0.89 0.90 0.89 0.90 63.8M
2021-05-11 0.88 0.90 0.88 0.90 72.7M
2021-05-10 0.90 0.90 0.89 0.89 87.7M
2021-05-07 0.92 0.92 0.90 0.90 156.1M
2021-05-06 0.92 0.92 0.91 0.91 64.0M
2021-04-30 0.93 0.93 0.91 0.92 120.7M
2021-04-29 0.94 0.94 0.93 0.93 113.4M
2021-04-28 0.94 0.94 0.93 0.94 65.7M
2021-04-27 0.95 0.95 0.93 0.94 107.6M
2021-04-26 0.96 0.97 0.95 0.95 75.9M
2021-04-23 0.96 0.96 0.95 0.96 60.9M
2021-04-22 0.95 0.97 0.95 0.96 70.9M
2021-04-21 0.96 0.96 0.95 0.95 73.0M
2021-04-20 0.97 0.97 0.96 0.96 66.5M
2021-04-19 0.96 0.98 0.96 0.98 79.0M
2021-04-16 0.95 0.96 0.95 0.96 53.3M
2021-04-15 0.95 0.95 0.94 0.95 39.3M
2021-04-14 0.94 0.95 0.94 0.95 43.2M
2021-04-13 0.95 0.95 0.94 0.94 45.1M
2021-04-12 0.96 0.96 0.94 0.94 53.1M
2021-04-09 0.97 0.97 0.95 0.96 73.0M
2021-04-08 0.98 0.98 0.97 0.97 47.0M
2021-04-07 0.98 0.98 0.98 0.98 45.8M
2021-04-06 0.99 0.99 0.98 0.98 56.5M
2021-04-02 0.98 0.99 0.97 0.98 74.3M
2021-04-01 0.97 0.98 0.97 0.98 63.6M
2021-03-31 0.96 0.97 0.96 0.97 41.9M
2021-03-30 0.97 0.97 0.97 0.97 37.7M
2021-03-29 0.98 0.98 0.97 0.97 56.3M
2021-03-26 0.96 0.98 0.96 0.97 69.1M
2021-03-25 0.96 0.97 0.95 0.96 44.1M
2021-03-24 0.97 0.97 0.96 0.96 52.8M
2021-03-23 0.97 0.98 0.97 0.97 65.3M
2021-03-22 0.96 0.97 0.95 0.97 54.1M
2021-03-19 0.95 0.97 0.95 0.96 59.7M
2021-03-18 0.97 0.97 0.96 0.97 50.3M
2021-03-17 0.95 0.97 0.95 0.97 106.6M
2021-03-16 0.94 0.95 0.94 0.95 70.3M
2021-03-15 0.96 0.96 0.93 0.94 100.1M
2021-03-12 0.98 0.98 0.96 0.97 78.5M
2021-03-11 0.97 0.98 0.96 0.98 91.9M
2021-03-10 0.99 1.00 0.97 0.97 79.3M
2021-03-09 1.01 1.01 0.97 0.98 153.9M
2021-03-08 1.02 1.04 1.01 1.01 108.0M
2021-03-05 1.01 1.03 1.00 1.02 66.2M
2021-03-04 1.03 1.03 1.01 1.01 89.1M
2021-03-03 1.02 1.03 1.02 1.03 64.1M
2021-03-02 1.03 1.04 1.02 1.03 79.3M
2021-03-01 1.02 1.03 1.02 1.03 90.4M
2021-02-26 1.00 1.02 1.00 1.01 95.1M
2021-02-25 1.03 1.03 1.01 1.01 87.8M
2021-02-24 1.03 1.04 1.01 1.02 91.3M
2021-02-23 1.02 1.03 1.01 1.03 109.8M
2021-02-22 1.04 1.05 1.02 1.02 132.1M
2021-02-19 1.03 1.04 1.02 1.04 108.2M
2021-02-18 1.03 1.04 1.02 1.03 435.3M
2021-02-10 1.00 1.02 1.00 1.02 140.7M
2021-02-09 0.99 1.01 0.98 1.01 171.1M
2021-02-08 0.97 0.99 0.97 0.98 96.3M
2021-02-05 0.97 0.99 0.97 0.97 110.9M
2021-02-04 0.98 0.98 0.95 0.98 199.9M
2021-02-03 1.00 1.00 0.98 0.98 161.4M
2021-02-02 1.00 1.00 0.99 1.00 105.2M
2021-02-01 1.00 1.01 0.99 1.00 158.5M
2021-01-29 1.02 1.02 0.99 1.00 228.6M
2021-01-28 1.04 1.04 1.01 1.01 188.5M
2021-01-27 1.05 1.06 1.04 1.05 87.3M
2021-01-26 1.07 1.07 1.05 1.05 142.4M
2021-01-25 1.07 1.08 1.06 1.07 187.2M
2021-01-22 1.11 1.11 1.07 1.08 198.5M
2021-01-21 1.11 1.11 1.09 1.11 159.2M
2021-01-20 1.10 1.11 1.09 1.11 135.3M
2021-01-19 1.11 1.12 1.10 1.10 194.5M
2021-01-18 1.07 1.11 1.07 1.11 264.9M
2021-01-15 1.10 1.10 1.06 1.07 188.1M
2021-01-14 1.08 1.11 1.07 1.09 290.3M
2021-01-13 1.07 1.08 1.06 1.08 286.8M
2021-01-12 1.06 1.07 1.05 1.07 206.3M
2021-01-11 1.05 1.07 1.05 1.06 216.8M
2021-01-08 1.03 1.06 1.03 1.05 199.8M
2021-01-07 1.06 1.06 1.03 1.04 213.2M
2021-01-06 1.08 1.08 1.05 1.06 194.0M
2021-01-05 1.06 1.08 1.05 1.08 261.2M
2021-01-04 1.05 1.07 1.04 1.06 193.2M