Guotai CSI AllSh Construct Materials ETF (159745)

159745
🏛️ 中国 →
0.63
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
2023-12-29 0.61 0.61 0.61 0.61 54.6M
2023-12-28 0.60 0.61 0.59 0.61 46.3M
2023-12-27 0.60 0.60 0.59 0.60 48.1M
2023-12-26 0.60 0.60 0.60 0.60 42.4M
2023-12-25 0.60 0.60 0.59 0.60 55.7M
2023-12-22 0.60 0.61 0.60 0.60 58.3M
2023-12-21 0.60 0.61 0.60 0.60 59.4M
2023-12-20 0.60 0.61 0.60 0.60 41.5M
2023-12-19 0.60 0.61 0.60 0.60 40.0M
2023-12-18 0.62 0.62 0.60 0.61 52.9M
2023-12-15 0.61 0.62 0.61 0.62 70.9M
2023-12-14 0.61 0.62 0.61 0.61 62.4M
2023-12-13 0.62 0.62 0.61 0.61 48.4M
2023-12-12 0.61 0.62 0.61 0.62 51.4M
2023-12-11 0.61 0.61 0.60 0.61 79.5M
2023-12-08 0.61 0.62 0.61 0.61 52.1M
2023-12-07 0.62 0.62 0.61 0.62 56.2M
2023-12-06 0.62 0.62 0.62 0.62 47.7M
2023-12-05 0.63 0.63 0.62 0.62 84.2M
2023-12-04 0.64 0.64 0.63 0.63 51.1M
2023-12-01 0.64 0.64 0.63 0.64 50.6M
2023-11-30 0.64 0.65 0.64 0.64 69.2M
2023-11-29 0.65 0.66 0.64 0.64 52.7M
2023-11-28 0.65 0.66 0.65 0.65 43.8M
2023-11-27 0.66 0.66 0.65 0.65 55.8M
2023-11-24 0.66 0.67 0.66 0.66 65.1M
2023-11-23 0.66 0.67 0.65 0.66 100.3M
2023-11-22 0.66 0.66 0.65 0.66 72.9M
2023-11-21 0.66 0.67 0.66 0.67 124.2M
2023-11-20 0.66 0.66 0.65 0.66 50.5M
2023-11-17 0.66 0.66 0.65 0.66 64.5M
2023-11-16 0.67 0.67 0.66 0.66 71.3M
2023-11-15 0.67 0.68 0.67 0.67 63.5M
2023-11-14 0.66 0.67 0.66 0.67 78.7M
2023-11-13 0.66 0.67 0.65 0.66 47.2M
2023-11-10 0.67 0.67 0.66 0.66 46.1M
2023-11-09 0.67 0.67 0.67 0.67 43.5M
2023-11-08 0.67 0.67 0.67 0.67 69.5M
2023-11-07 0.67 0.67 0.67 0.67 80.0M
2023-11-06 0.66 0.67 0.66 0.67 62.9M
2023-11-03 0.66 0.66 0.66 0.66 66.5M
2023-11-02 0.67 0.67 0.66 0.66 36.5M
2023-11-01 0.68 0.68 0.66 0.67 50.1M
2023-10-31 0.67 0.68 0.67 0.68 52.3M
2023-10-30 0.67 0.68 0.67 0.68 56.0M
2023-10-27 0.66 0.68 0.66 0.68 63.7M
2023-10-26 0.68 0.68 0.66 0.66 82.5M
2023-10-25 0.69 0.69 0.68 0.68 109.2M
2023-10-24 0.65 0.65 0.64 0.65 47.5M
2023-10-23 0.66 0.66 0.64 0.65 57.0M
2023-10-20 0.67 0.67 0.66 0.66 52.5M
2023-10-19 0.68 0.68 0.67 0.67 96.9M
2023-10-18 0.68 0.69 0.68 0.68 69.0M
2023-10-17 0.69 0.69 0.68 0.69 43.8M
2023-10-16 0.69 0.69 0.68 0.69 58.3M
2023-10-13 0.69 0.70 0.69 0.69 54.9M
2023-10-12 0.69 0.70 0.69 0.70 51.7M
2023-10-11 0.69 0.70 0.69 0.69 52.3M
2023-10-10 0.71 0.71 0.69 0.69 80.1M
2023-10-09 0.72 0.72 0.70 0.71 101.2M
2023-09-28 0.72 0.72 0.72 0.72 46.6M
2023-09-27 0.72 0.72 0.71 0.72 55.8M
2023-09-26 0.72 0.73 0.72 0.72 69.7M
2023-09-25 0.73 0.73 0.72 0.72 54.6M
2023-09-22 0.72 0.73 0.72 0.73 67.2M
2023-09-21 0.73 0.74 0.72 0.72 57.9M
2023-09-20 0.73 0.73 0.72 0.73 78.1M
2023-09-19 0.72 0.73 0.72 0.73 82.3M
2023-09-18 0.72 0.73 0.72 0.72 59.7M
2023-09-15 0.73 0.73 0.72 0.73 73.2M
2023-09-14 0.73 0.73 0.72 0.73 85.3M
2023-09-13 0.73 0.74 0.72 0.73 103.7M
2023-09-12 0.74 0.74 0.73 0.73 76.4M
2023-09-11 0.74 0.74 0.73 0.74 85.1M
2023-09-08 0.74 0.75 0.73 0.74 74.2M
2023-09-07 0.75 0.76 0.74 0.75 68.0M
2023-09-06 0.76 0.76 0.75 0.75 69.7M
2023-09-05 0.76 0.77 0.76 0.76 109.1M
2023-09-04 0.75 0.77 0.75 0.77 236.7M
2023-09-01 0.73 0.75 0.73 0.75 97.2M
2023-08-31 0.75 0.75 0.73 0.73 80.7M
2023-08-30 0.74 0.75 0.74 0.75 103.9M
2023-08-29 0.74 0.75 0.73 0.74 103.7M
2023-08-28 0.76 0.77 0.73 0.74 149.6M
2023-08-25 0.72 0.73 0.71 0.72 99.8M
2023-08-24 0.73 0.73 0.72 0.72 101.4M
2023-08-23 0.74 0.74 0.73 0.73 71.3M
2023-08-22 0.73 0.74 0.73 0.74 107.1M
2023-08-21 0.74 0.75 0.73 0.73 168.4M
2023-08-18 0.74 0.75 0.74 0.74 99.5M
2023-08-17 0.74 0.75 0.73 0.74 94.7M
2023-08-16 0.73 0.76 0.73 0.74 129.3M
2023-08-15 0.74 0.74 0.73 0.74 102.1M
2023-08-14 0.73 0.74 0.72 0.74 134.5M
2023-08-11 0.75 0.76 0.74 0.74 154.3M
2023-08-10 0.76 0.76 0.75 0.76 62.1M
2023-08-09 0.76 0.76 0.76 0.76 87.2M
2023-08-08 0.76 0.77 0.76 0.76 70.1M
2023-08-07 0.77 0.78 0.76 0.76 103.2M
2023-08-04 0.80 0.80 0.78 0.78 91.1M
2023-08-03 0.77 0.78 0.77 0.78 111.0M
2023-08-02 0.77 0.79 0.77 0.78 116.9M
2023-08-01 0.78 0.79 0.77 0.78 171.5M
2023-07-31 0.78 0.79 0.78 0.78 220.1M
2023-07-28 0.75 0.77 0.75 0.77 196.4M
2023-07-27 0.74 0.76 0.74 0.75 156.5M
2023-07-26 0.75 0.76 0.74 0.75 228.9M
2023-07-25 0.72 0.75 0.72 0.75 197.4M
2023-07-24 0.72 0.73 0.70 0.71 95.2M
2023-07-21 0.72 0.72 0.71 0.72 63.2M
2023-07-20 0.71 0.73 0.71 0.72 132.8M
2023-07-19 0.70 0.71 0.69 0.71 92.2M
2023-07-18 0.69 0.70 0.69 0.70 51.3M
2023-07-17 0.70 0.70 0.69 0.69 55.2M
2023-07-14 0.69 0.70 0.69 0.70 43.1M
2023-07-13 0.69 0.70 0.69 0.69 54.8M
2023-07-12 0.70 0.70 0.69 0.69 46.4M
2023-07-11 0.70 0.70 0.69 0.70 68.6M
2023-07-10 0.69 0.70 0.69 0.69 65.8M
2023-07-07 0.69 0.69 0.69 0.69 43.4M
2023-07-06 0.70 0.70 0.69 0.69 75.2M
2023-07-05 0.71 0.71 0.70 0.70 46.1M
2023-07-04 0.71 0.71 0.70 0.71 49.4M
2023-07-03 0.70 0.71 0.70 0.71 77.7M
2023-06-30 0.70 0.71 0.70 0.70 51.0M
2023-06-29 0.71 0.71 0.70 0.70 94.3M
2023-06-28 0.72 0.72 0.70 0.71 55.4M
2023-06-27 0.69 0.72 0.69 0.72 85.9M
2023-06-26 0.70 0.70 0.68 0.69 71.6M
2023-06-21 0.70 0.71 0.70 0.70 65.5M
2023-06-20 0.72 0.72 0.70 0.70 123.0M
2023-06-19 0.74 0.74 0.72 0.72 76.0M
2023-06-16 0.74 0.74 0.73 0.74 62.6M
2023-06-15 0.72 0.74 0.72 0.74 52.7M
2023-06-14 0.73 0.73 0.72 0.73 95.3M
2023-06-13 0.73 0.74 0.72 0.73 103.5M
2023-06-12 0.72 0.73 0.71 0.73 117.2M
2023-06-09 0.72 0.73 0.72 0.72 69.1M
2023-06-08 0.71 0.73 0.70 0.72 435.0M
2023-06-07 0.71 0.72 0.71 0.71 77.6M
2023-06-06 0.71 0.73 0.71 0.71 113.9M
2023-06-05 0.71 0.71 0.71 0.71 49.5M
2023-06-02 0.68 0.72 0.68 0.72 82.5M
2023-06-01 0.69 0.69 0.68 0.68 30.0M
2023-05-31 0.69 0.70 0.69 0.69 50.3M
2023-05-30 0.69 0.70 0.68 0.70 44.3M
2023-05-29 0.70 0.70 0.69 0.70 42.4M
2023-05-26 0.70 0.71 0.69 0.70 62.2M
2023-05-25 0.70 0.70 0.69 0.70 51.1M
2023-05-24 0.71 0.71 0.70 0.70 58.2M
2023-05-23 0.71 0.72 0.71 0.71 37.1M
2023-05-22 0.71 0.72 0.71 0.72 35.5M
2023-05-19 0.71 0.72 0.71 0.72 42.8M
2023-05-18 0.72 0.72 0.71 0.72 37.0M
2023-05-17 0.73 0.73 0.72 0.72 48.2M
2023-05-16 0.74 0.74 0.72 0.73 44.2M
2023-05-15 0.73 0.74 0.72 0.73 66.6M
2023-05-12 0.74 0.75 0.73 0.73 60.9M
2023-05-11 0.75 0.75 0.74 0.75 51.3M
2023-05-10 0.75 0.75 0.74 0.75 50.7M
2023-05-09 0.75 0.76 0.74 0.75 84.1M
2023-05-08 0.75 0.76 0.74 0.75 46.1M
2023-05-05 0.75 0.76 0.74 0.75 53.2M
2023-05-04 0.76 0.76 0.75 0.75 69.9M
2023-04-28 0.75 0.76 0.75 0.76 76.1M
2023-04-27 0.75 0.76 0.75 0.75 45.4M
2023-04-26 0.74 0.75 0.74 0.75 60.6M
2023-04-25 0.76 0.76 0.74 0.75 122.6M
2023-04-24 0.77 0.77 0.75 0.76 113.9M
2023-04-21 0.78 0.79 0.77 0.77 144.9M
2023-04-20 0.79 0.79 0.77 0.78 106.9M
2023-04-19 0.80 0.80 0.78 0.79 93.4M
2023-04-18 0.81 0.81 0.80 0.81 60.2M
2023-04-17 0.80 0.81 0.80 0.81 63.1M
2023-04-14 0.80 0.81 0.80 0.80 60.8M
2023-04-13 0.81 0.81 0.79 0.80 77.6M
2023-04-12 0.81 0.82 0.80 0.81 74.9M
2023-04-11 0.81 0.81 0.80 0.81 55.4M
2023-04-10 0.81 0.82 0.80 0.81 76.2M
2023-04-07 0.80 0.81 0.80 0.81 74.5M
2023-04-06 0.80 0.80 0.79 0.80 46.5M
2023-04-04 0.80 0.80 0.79 0.80 56.8M
2023-04-03 0.79 0.81 0.79 0.80 162.7M
2023-03-31 0.80 0.80 0.79 0.79 92.8M
2023-03-30 0.78 0.80 0.78 0.80 66.3M
2023-03-29 0.79 0.79 0.78 0.78 123.7M
2023-03-28 0.79 0.80 0.78 0.79 66.7M
2023-03-27 0.80 0.80 0.79 0.79 110.3M
2023-03-24 0.82 0.82 0.80 0.81 55.3M
2023-03-23 0.82 0.82 0.81 0.81 56.6M
2023-03-22 0.82 0.83 0.81 0.82 40.7M
2023-03-21 0.81 0.82 0.80 0.82 49.4M
2023-03-20 0.82 0.82 0.80 0.81 78.5M
2023-03-17 0.81 0.82 0.80 0.81 54.0M
2023-03-16 0.82 0.82 0.80 0.80 75.3M
2023-03-15 0.81 0.82 0.81 0.82 97.7M
2023-03-14 0.82 0.82 0.80 0.80 58.3M
2023-03-13 0.81 0.83 0.81 0.82 118.5M
2023-03-10 0.82 0.82 0.81 0.81 121.7M
2023-03-09 0.84 0.84 0.82 0.83 68.0M
2023-03-08 0.84 0.85 0.83 0.84 177.2M
2023-03-07 0.86 0.87 0.85 0.85 76.5M
2023-03-06 0.88 0.88 0.86 0.86 121.4M
2023-03-03 0.88 0.89 0.87 0.88 85.3M
2023-03-02 0.87 0.89 0.86 0.88 159.2M
2023-03-01 0.85 0.87 0.85 0.87 100.9M
2023-02-28 0.85 0.86 0.84 0.85 91.9M
2023-02-27 0.86 0.87 0.82 0.85 72.2M
2023-02-24 0.87 0.87 0.85 0.86 58.1M
2023-02-23 0.87 0.88 0.86 0.87 65.7M
2023-02-22 0.88 0.88 0.87 0.87 52.6M
2023-02-21 0.88 0.90 0.87 0.88 189.8M
2023-02-20 0.84 0.88 0.84 0.88 224.3M
2023-02-17 0.84 0.85 0.84 0.84 56.5M
2023-02-16 0.85 0.86 0.84 0.84 121.7M
2023-02-15 0.86 0.87 0.85 0.85 59.9M
2023-02-14 0.86 0.87 0.86 0.86 56.9M
2023-02-13 0.84 0.86 0.83 0.86 89.9M
2023-02-10 0.83 0.84 0.83 0.83 46.7M
2023-02-09 0.83 0.83 0.82 0.83 27.3M
2023-02-08 0.83 0.83 0.82 0.82 64.3M
2023-02-07 0.82 0.84 0.82 0.83 52.9M
2023-02-06 0.83 0.83 0.75 0.82 55.9M
2023-02-03 0.85 0.85 0.83 0.84 66.2M
2023-02-02 0.84 0.85 0.84 0.85 57.0M
2023-02-01 0.84 0.85 0.83 0.84 45.6M
2023-01-31 0.83 0.84 0.83 0.84 47.2M
2023-01-30 0.85 0.86 0.83 0.84 46.7M
2023-01-20 0.84 0.84 0.83 0.84 35.9M
2023-01-19 0.83 0.84 0.83 0.84 35.9M
2023-01-18 0.84 0.84 0.83 0.83 45.9M
2023-01-17 0.84 0.84 0.84 0.84 50.8M
2023-01-16 0.84 0.85 0.83 0.84 40.7M
2023-01-13 0.81 0.84 0.81 0.83 44.9M
2023-01-12 0.82 0.82 0.81 0.81 36.0M
2023-01-11 0.82 0.82 0.81 0.82 45.4M
2023-01-10 0.82 0.82 0.81 0.82 53.2M
2023-01-09 0.82 0.83 0.81 0.82 58.6M
2023-01-06 0.81 0.83 0.81 0.82 66.9M
2023-01-05 0.81 0.81 0.80 0.81 81.2M
2023-01-04 0.78 0.81 0.78 0.81 59.5M
2023-01-03 0.77 0.78 0.77 0.78 104.3M