Guotai CSI 300 Enhanced Strategy ETF (561300)

561300
🏛️ 中国 →
0.97
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 0.68 0.69 0.68 0.69 75.2M
2023-12-28 0.67 0.69 0.67 0.68 109.8M
2023-12-27 0.67 0.67 0.66 0.67 56.1M
2023-12-26 0.67 0.67 0.66 0.67 75.1M
2023-12-25 0.67 0.67 0.67 0.67 41.3M
2023-12-22 0.67 0.67 0.66 0.67 104.3M
2023-12-21 0.66 0.67 0.66 0.67 121.3M
2023-12-20 0.67 0.67 0.66 0.66 87.8M
2023-12-19 0.67 0.67 0.66 0.67 65.7M
2023-12-18 0.67 0.67 0.66 0.67 95.3M
2023-12-15 0.67 0.68 0.67 0.67 96.0M
2023-12-14 0.68 0.68 0.67 0.67 93.2M
2023-12-13 0.69 0.69 0.67 0.68 78.6M
2023-12-12 0.68 0.69 0.68 0.69 90.6M
2023-12-11 0.68 0.69 0.67 0.68 106.4M
2023-12-08 0.68 0.68 0.68 0.68 55.9M
2023-12-07 0.68 0.68 0.67 0.68 73.7M
2023-12-06 0.68 0.68 0.68 0.68 83.2M
2023-12-05 0.69 0.69 0.68 0.68 72.9M
2023-12-04 0.70 0.70 0.69 0.69 65.4M
2023-12-01 0.70 0.70 0.69 0.70 116.1M
2023-11-30 0.70 0.70 0.70 0.70 63.9M
2023-11-29 0.71 0.71 0.70 0.70 67.0M
2023-11-28 0.71 0.71 0.70 0.71 57.1M
2023-11-27 0.71 0.71 0.70 0.71 67.0M
2023-11-24 0.71 0.71 0.71 0.71 62.4M
2023-11-23 0.71 0.72 0.71 0.71 62.5M
2023-11-22 0.72 0.72 0.71 0.71 55.9M
2023-11-21 0.72 0.72 0.72 0.72 90.2M
2023-11-20 0.71 0.72 0.71 0.72 89.8M
2023-11-17 0.71 0.71 0.71 0.71 60.1M
2023-11-16 0.72 0.72 0.71 0.71 87.2M
2023-11-15 0.72 0.72 0.72 0.72 81.2M
2023-11-14 0.72 0.72 0.71 0.72 75.8M
2023-11-13 0.72 0.72 0.71 0.72 70.0M
2023-11-10 0.72 0.72 0.71 0.72 91.9M
2023-11-09 0.72 0.72 0.72 0.72 81.8M
2023-11-08 0.73 0.73 0.72 0.72 57.8M
2023-11-07 0.73 0.73 0.72 0.72 53.2M
2023-11-06 0.72 0.73 0.72 0.73 74.2M
2023-11-03 0.71 0.72 0.71 0.72 80.8M
2023-11-02 0.71 0.72 0.71 0.71 63.7M
2023-11-01 0.72 0.72 0.71 0.72 84.3M
2023-10-31 0.72 0.72 0.71 0.71 58.3M
2023-10-30 0.72 0.72 0.71 0.72 106.2M
2023-10-27 0.70 0.72 0.70 0.72 66.1M
2023-10-26 0.70 0.71 0.70 0.70 78.4M
2023-10-25 0.71 0.71 0.70 0.70 80.8M
2023-10-24 0.70 0.70 0.69 0.70 108.5M
2023-10-23 0.70 0.70 0.69 0.70 101.2M
2023-10-20 0.71 0.71 0.70 0.70 112.4M
2023-10-19 0.72 0.72 0.71 0.71 109.9M
2023-10-18 0.73 0.73 0.72 0.72 78.9M
2023-10-17 0.73 0.73 0.73 0.73 70.5M
2023-10-16 0.73 0.73 0.72 0.73 83.2M
2023-10-13 0.74 0.74 0.73 0.73 80.7M
2023-10-12 0.74 0.74 0.74 0.74 72.7M
2023-10-11 0.73 0.74 0.73 0.73 88.5M
2023-10-10 0.74 0.74 0.73 0.73 64.0M
2023-10-09 0.73 0.74 0.73 0.74 78.6M
2023-09-28 0.74 0.74 0.73 0.74 54.5M
2023-09-27 0.74 0.75 0.74 0.74 67.4M
2023-09-26 0.75 0.75 0.74 0.74 30.8M
2023-09-25 0.75 0.75 0.74 0.75 45.1M
2023-09-22 0.74 0.75 0.74 0.75 100.3M
2023-09-21 0.74 0.74 0.74 0.74 63.7M
2023-09-20 0.74 0.75 0.74 0.74 55.6M
2023-09-19 0.75 0.75 0.74 0.75 112.5M
2023-09-18 0.74 0.75 0.74 0.75 84.5M
2023-09-15 0.75 0.75 0.74 0.74 191.3M
2023-09-14 0.75 0.75 0.74 0.75 72.7M
2023-09-13 0.75 0.75 0.74 0.75 93.3M
2023-09-12 0.75 0.75 0.75 0.75 52.9M
2023-09-11 0.75 0.76 0.75 0.75 77.0M
2023-09-08 0.75 0.75 0.75 0.75 58.0M
2023-09-07 0.76 0.76 0.75 0.75 59.1M
2023-09-06 0.76 0.76 0.76 0.76 41.9M
2023-09-05 0.76 0.76 0.76 0.76 57.1M
2023-09-04 0.76 0.77 0.76 0.77 87.7M
2023-09-01 0.75 0.76 0.75 0.75 78.3M
2023-08-31 0.75 0.75 0.74 0.75 70.9M
2023-08-30 0.75 0.75 0.75 0.75 68.6M
2023-08-29 0.74 0.75 0.74 0.75 101.0M
2023-08-28 0.78 0.78 0.74 0.74 79.8M
2023-08-25 0.73 0.74 0.73 0.73 96.5M
2023-08-24 0.73 0.74 0.73 0.74 92.0M
2023-08-23 0.74 0.74 0.73 0.73 65.8M
2023-08-22 0.74 0.75 0.73 0.74 69.1M
2023-08-21 0.75 0.75 0.74 0.74 70.2M
2023-08-18 0.76 0.76 0.75 0.75 101.4M
2023-08-17 0.75 0.76 0.75 0.76 96.8M
2023-08-16 0.76 0.76 0.75 0.76 62.5M
2023-08-15 0.76 0.76 0.75 0.76 68.2M
2023-08-14 0.76 0.76 0.75 0.76 82.7M
2023-08-11 0.78 0.78 0.76 0.76 116.2M
2023-08-10 0.78 0.78 0.78 0.78 72.7M
2023-08-09 0.78 0.79 0.78 0.78 58.7M
2023-08-08 0.79 0.79 0.78 0.78 74.4M
2023-08-07 0.79 0.79 0.78 0.79 64.4M
2023-08-04 0.79 0.80 0.79 0.79 94.6M
2023-08-03 0.78 0.79 0.78 0.79 75.3M
2023-08-02 0.79 0.79 0.78 0.78 76.0M
2023-08-01 0.79 0.79 0.78 0.79 54.3M
2023-07-31 0.79 0.80 0.79 0.79 87.7M
2023-07-28 0.77 0.79 0.77 0.79 83.3M
2023-07-27 0.77 0.78 0.77 0.77 61.6M
2023-07-26 0.77 0.77 0.77 0.77 43.7M
2023-07-25 0.76 0.77 0.76 0.77 74.1M
2023-07-24 0.75 0.76 0.75 0.75 56.6M
2023-07-21 0.75 0.76 0.75 0.76 63.1M
2023-07-20 0.76 0.76 0.75 0.75 56.0M
2023-07-19 0.76 0.76 0.75 0.76 44.0M
2023-07-18 0.76 0.76 0.75 0.76 40.0M
2023-07-17 0.76 0.76 0.75 0.76 42.1M
2023-07-14 0.76 0.77 0.76 0.76 48.8M
2023-07-13 0.75 0.76 0.75 0.76 58.3M
2023-07-12 0.75 0.76 0.75 0.75 40.2M
2023-07-11 0.75 0.76 0.75 0.75 46.0M
2023-07-10 0.75 0.75 0.75 0.75 39.9M
2023-07-07 0.74 0.75 0.74 0.74 43.0M
2023-07-06 0.75 0.75 0.74 0.75 56.6M
2023-07-05 0.76 0.76 0.75 0.75 42.2M
2023-07-04 0.75 0.76 0.75 0.76 41.3M
2023-07-03 0.75 0.76 0.74 0.76 51.2M
2023-06-30 0.74 0.75 0.74 0.75 47.3M
2023-06-29 0.75 0.75 0.74 0.74 37.8M
2023-06-28 0.74 0.75 0.74 0.75 49.0M
2023-06-27 0.74 0.74 0.74 0.74 37.3M
2023-06-26 0.74 0.74 0.73 0.74 75.8M
2023-06-21 0.75 0.75 0.74 0.74 62.3M
2023-06-20 0.76 0.76 0.75 0.75 47.9M
2023-06-19 0.76 0.76 0.75 0.76 26.7M
2023-06-16 0.76 0.77 0.75 0.76 47.9M
2023-06-15 0.74 0.76 0.74 0.76 72.5M
2023-06-14 0.74 0.75 0.74 0.74 62.2M
2023-06-13 0.74 0.74 0.73 0.74 75.1M
2023-06-12 0.73 0.74 0.73 0.74 66.2M
2023-06-09 0.73 0.73 0.73 0.73 65.9M
2023-06-08 0.73 0.73 0.72 0.73 63.5M
2023-06-07 0.73 0.73 0.72 0.73 59.7M
2023-06-06 0.74 0.74 0.73 0.73 75.5M
2023-06-05 0.74 0.74 0.73 0.74 60.9M
2023-06-02 0.73 0.74 0.73 0.74 76.4M
2023-06-01 0.73 0.74 0.73 0.73 70.2M
2023-05-31 0.74 0.74 0.73 0.73 69.4M
2023-05-30 0.74 0.74 0.73 0.74 110.4M
2023-05-29 0.74 0.75 0.74 0.74 80.2M
2023-05-26 0.74 0.74 0.73 0.74 78.2M
2023-05-25 0.74 0.74 0.74 0.74 92.1M
2023-05-24 0.75 0.75 0.74 0.75 70.0M
2023-05-23 0.76 0.77 0.75 0.75 67.9M
2023-05-22 0.76 0.77 0.76 0.77 74.5M
2023-05-19 0.76 0.76 0.75 0.76 58.7M
2023-05-18 0.76 0.76 0.76 0.76 63.0M
2023-05-17 0.77 0.77 0.76 0.76 64.3M
2023-05-16 0.77 0.77 0.76 0.76 59.2M
2023-05-15 0.76 0.77 0.76 0.77 70.1M
2023-05-12 0.77 0.77 0.76 0.76 61.0M
2023-05-11 0.77 0.77 0.77 0.77 49.6M
2023-05-10 0.77 0.77 0.77 0.77 68.1M
2023-05-09 0.78 0.78 0.77 0.77 89.2M
2023-05-08 0.77 0.78 0.77 0.78 74.4M
2023-05-05 0.77 0.77 0.76 0.77 79.3M
2023-05-04 0.77 0.77 0.76 0.77 78.5M
2023-04-28 0.76 0.77 0.76 0.77 95.8M
2023-04-27 0.75 0.76 0.75 0.76 92.6M
2023-04-26 0.75 0.75 0.75 0.75 84.5M
2023-04-25 0.76 0.76 0.75 0.75 75.1M
2023-04-24 0.77 0.77 0.75 0.76 67.0M
2023-04-21 0.78 0.78 0.76 0.77 71.4M
2023-04-20 0.78 0.78 0.78 0.78 43.9M
2023-04-19 0.79 0.79 0.78 0.78 49.3M
2023-04-18 0.79 0.79 0.78 0.79 54.9M
2023-04-17 0.77 0.79 0.77 0.79 76.2M
2023-04-14 0.77 0.78 0.77 0.77 84.3M
2023-04-13 0.77 0.78 0.77 0.77 90.4M
2023-04-12 0.78 0.78 0.77 0.77 99.8M
2023-04-11 0.78 0.78 0.77 0.78 49.6M
2023-04-10 0.78 0.78 0.77 0.78 65.8M
2023-04-07 0.77 0.78 0.77 0.78 58.8M
2023-04-06 0.77 0.77 0.77 0.77 56.4M
2023-04-04 0.77 0.78 0.77 0.78 82.8M
2023-04-03 0.77 0.78 0.77 0.77 78.1M
2023-03-31 0.77 0.78 0.77 0.77 72.5M
2023-03-30 0.76 0.77 0.76 0.77 88.7M
2023-03-29 0.76 0.77 0.76 0.76 73.8M
2023-03-28 0.76 0.77 0.76 0.76 84.2M
2023-03-27 0.77 0.77 0.76 0.76 90.7M
2023-03-24 0.77 0.77 0.76 0.77 83.2M
2023-03-23 0.76 0.77 0.76 0.77 78.4M
2023-03-22 0.76 0.77 0.76 0.76 66.3M
2023-03-21 0.75 0.76 0.75 0.76 113.1M
2023-03-20 0.75 0.75 0.74 0.75 109.3M
2023-03-17 0.75 0.76 0.74 0.75 107.9M
2023-03-16 0.75 0.75 0.74 0.74 88.4M
2023-03-15 0.75 0.76 0.75 0.75 98.1M
2023-03-14 0.76 0.76 0.75 0.75 90.0M
2023-03-13 0.75 0.76 0.75 0.76 108.7M
2023-03-10 0.76 0.76 0.75 0.75 111.1M
2023-03-09 0.77 0.77 0.76 0.76 62.1M
2023-03-08 0.76 0.77 0.76 0.77 102.5M
2023-03-07 0.77 0.78 0.77 0.77 63.0M
2023-03-06 0.78 0.78 0.77 0.77 116.8M
2023-03-03 0.78 0.78 0.77 0.78 107.7M
2023-03-02 0.78 0.78 0.78 0.78 72.9M
2023-03-01 0.77 0.78 0.77 0.78 126.8M
2023-02-28 0.77 0.78 0.77 0.77 94.0M
2023-02-27 0.77 0.77 0.77 0.77 74.7M
2023-02-24 0.78 0.78 0.77 0.77 94.6M
2023-02-23 0.78 0.78 0.78 0.78 61.7M
2023-02-22 0.78 0.78 0.78 0.78 112.8M
2023-02-21 0.78 0.79 0.78 0.79 90.0M
2023-02-20 0.77 0.79 0.77 0.79 102.1M
2023-02-17 0.79 0.79 0.77 0.77 74.8M
2023-02-16 0.79 0.80 0.78 0.78 92.5M
2023-02-15 0.79 0.79 0.79 0.79 80.4M
2023-02-14 0.79 0.79 0.79 0.79 50.9M
2023-02-13 0.79 0.80 0.78 0.79 92.8M
2023-02-10 0.79 0.79 0.78 0.79 109.2M
2023-02-09 0.78 0.79 0.78 0.79 89.7M
2023-02-08 0.79 0.79 0.78 0.78 86.5M
2023-02-07 0.78 0.79 0.78 0.78 106.7M
2023-02-06 0.79 0.79 0.78 0.78 82.4M
2023-02-03 0.80 0.80 0.79 0.79 76.3M
2023-02-02 0.80 0.81 0.80 0.80 67.6M
2023-02-01 0.79 0.80 0.79 0.80 91.7M
2023-01-31 0.80 0.81 0.79 0.79 97.4M
2023-01-30 0.81 0.81 0.80 0.80 113.4M
2023-01-20 0.79 0.80 0.79 0.80 72.4M
2023-01-19 0.79 0.79 0.78 0.79 135.1M
2023-01-18 0.79 0.79 0.79 0.79 82.4M
2023-01-17 0.79 0.79 0.79 0.79 95.5M
2023-01-16 0.78 0.80 0.78 0.79 110.7M
2023-01-13 0.77 0.78 0.77 0.78 102.1M
2023-01-12 0.77 0.77 0.77 0.77 104.4M
2023-01-11 0.77 0.77 0.77 0.77 96.1M
2023-01-10 0.77 0.77 0.76 0.77 102.4M
2023-01-09 0.76 0.77 0.76 0.77 94.9M
2023-01-06 0.76 0.77 0.76 0.76 100.7M
2023-01-05 0.75 0.76 0.75 0.76 87.5M
2023-01-04 0.75 0.75 0.74 0.74 104.0M
2023-01-03 0.75 0.75 0.74 0.75 104.4M