ICBCCS SSE 50 ETF (510850)

510850
🏛️ 中国 →
3.47
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 2.82 2.85 2.82 2.84 5.1M
2022-12-29 2.83 2.83 2.79 2.82 11.3M
2022-12-28 2.82 2.84 2.82 2.83 4.9M
2022-12-27 2.79 2.83 2.79 2.83 6.0M
2022-12-26 2.80 2.82 2.79 2.79 7.2M
2022-12-23 2.81 2.82 2.79 2.80 10.1M
2022-12-22 2.79 2.84 2.79 2.81 5.5M
2022-12-21 2.78 2.81 2.78 2.79 6.2M
2022-12-20 2.83 2.83 2.77 2.79 10.2M
2022-12-19 2.88 2.89 2.83 2.84 6.6M
2022-12-16 2.86 2.88 2.86 2.88 7.6M
2022-12-15 2.88 2.90 2.85 2.87 10.6M
2022-12-14 2.87 2.89 2.86 2.88 10.6M
2022-12-13 2.86 2.88 2.86 2.86 6.4M
2022-12-12 2.89 2.89 2.86 2.86 8.3M
2022-12-09 2.86 2.90 2.85 2.89 10.3M
2022-12-08 2.85 2.87 2.85 2.86 8.4M
2022-12-07 2.86 2.90 2.85 2.86 10.8M
2022-12-06 2.86 2.89 2.85 2.87 10.3M
2022-12-05 2.82 2.87 2.82 2.86 11.1M
2022-12-02 2.81 2.82 2.80 2.80 8.9M
2022-12-01 2.80 2.87 2.80 2.81 9.7M
2022-11-30 2.79 2.81 2.78 2.79 7.2M
2022-11-29 2.69 2.80 2.69 2.79 18.2M
2022-11-28 2.70 2.70 2.63 2.68 13.7M
2022-11-25 2.69 2.74 2.69 2.73 9.9M
2022-11-24 2.72 2.75 2.69 2.70 15.0M
2022-11-23 2.71 2.74 2.70 2.72 14.2M
2022-11-22 2.70 2.74 2.69 2.71 9.3M
2022-11-21 2.73 2.73 2.67 2.70 8.5M
2022-11-18 2.74 2.76 2.72 2.73 9.6M
2022-11-17 2.76 2.76 2.71 2.74 10.0M
2022-11-16 2.76 2.78 2.75 2.76 5.6M
2022-11-15 2.71 2.78 2.71 2.77 13.8M
2022-11-14 2.69 2.76 2.69 2.72 14.2M
2022-11-11 2.66 2.73 2.66 2.70 13.6M
2022-11-10 2.60 2.63 2.59 2.62 10.0M
2022-11-09 2.63 2.65 2.61 2.62 11.5M
2022-11-08 2.64 2.66 2.62 2.64 8.8M
2022-11-07 2.64 2.67 2.62 2.65 16.8M
2022-11-04 2.55 2.66 2.55 2.65 15.0M
2022-11-03 2.58 2.58 2.55 2.56 7.9M
2022-11-02 2.58 2.61 2.55 2.60 11.9M
2022-11-01 2.45 2.58 2.45 2.58 17.4M
2022-10-31 2.48 2.50 2.46 2.46 11.4M
2022-10-28 2.55 2.55 2.50 2.50 17.0M
2022-10-27 2.57 2.61 2.55 2.56 14.3M
2022-10-26 2.55 2.62 2.55 2.57 9.3M
2022-10-25 2.55 2.60 2.55 2.57 14.3M
2022-10-24 2.66 2.67 2.55 2.57 13.7M
2022-10-21 2.68 2.69 2.65 2.66 6.6M
2022-10-20 2.69 2.72 2.60 2.68 10.7M
2022-10-19 2.74 2.75 2.69 2.69 10.4M
2022-10-18 2.76 2.78 2.74 2.75 6.7M
2022-10-17 2.77 2.77 2.74 2.76 12.0M
2022-10-14 2.70 2.78 2.70 2.77 11.7M
2022-10-13 2.72 2.72 2.69 2.70 9.1M
2022-10-12 2.70 2.74 2.65 2.74 13.2M
2022-10-11 2.71 2.73 2.71 2.72 9.3M
2022-10-10 2.79 2.79 2.71 2.72 16.2M
2022-09-30 2.78 2.82 2.78 2.79 9.9M
2022-09-29 2.80 2.83 2.78 2.79 11.6M
2022-09-28 2.81 2.82 2.79 2.80 7.0M
2022-09-27 2.80 2.83 2.79 2.82 8.1M
2022-09-26 2.81 2.83 2.80 2.80 8.0M
2022-09-23 2.82 2.83 2.80 2.82 9.9M
2022-09-22 2.83 2.83 2.81 2.82 7.8M
2022-09-21 2.86 2.86 2.83 2.84 7.7M
2022-09-20 2.87 2.88 2.85 2.86 5.4M
2022-09-19 2.87 2.88 2.86 2.87 11.1M
2022-09-16 2.94 2.94 2.87 2.87 12.0M
2022-09-15 2.94 2.96 2.92 2.94 8.7M
2022-09-14 2.96 2.96 2.93 2.94 6.2M
2022-09-13 2.96 2.97 2.95 2.96 7.1M
2022-09-09 2.91 2.96 2.91 2.95 6.3M
2022-09-08 2.90 2.92 2.90 2.90 5.6M
2022-09-07 2.92 2.92 2.89 2.90 4.5M
2022-09-06 2.89 2.91 2.89 2.91 7.6M
2022-09-05 2.89 2.89 2.86 2.89 11.2M
2022-09-02 2.93 2.93 2.88 2.90 15.2M
2022-09-01 2.96 2.96 2.92 2.92 5.8M
2022-08-31 2.92 2.97 2.92 2.95 10.7M
2022-08-30 2.93 2.93 2.89 2.91 4.1M
2022-08-29 2.92 2.93 2.91 2.92 6.0M
2022-08-26 2.95 2.96 2.94 2.94 7.2M
2022-08-25 2.90 2.95 2.90 2.94 8.4M
2022-08-24 2.93 2.94 2.89 2.90 9.0M
2022-08-23 2.94 2.95 2.92 2.92 7.6M
2022-08-22 2.94 2.96 2.93 2.94 6.5M
2022-08-19 2.94 2.96 2.94 2.94 6.9M
2022-08-18 2.97 2.97 2.94 2.95 9.6M
2022-08-17 2.95 2.98 2.94 2.98 7.1M
2022-08-16 2.98 2.98 2.95 2.95 8.8M
2022-08-15 2.98 3.00 2.97 2.97 9.7M
2022-08-12 2.98 2.99 2.97 2.99 9.2M
2022-08-11 2.93 2.98 2.93 2.98 8.1M
2022-08-10 2.95 2.96 2.91 2.92 7.3M
2022-08-09 2.95 2.96 2.90 2.95 5.8M
2022-08-08 2.97 2.97 2.94 2.95 6.2M
2022-08-05 2.93 2.97 2.92 2.97 12.0M
2022-08-04 2.90 2.93 2.90 2.93 12.3M
2022-08-03 2.93 2.94 2.89 2.90 9.1M
2022-08-02 2.96 2.96 2.89 2.92 11.0M
2022-08-01 2.96 2.98 2.95 2.97 9.0M
2022-07-29 3.02 3.05 2.97 2.97 13.0M
2022-07-28 3.02 3.06 3.01 3.01 10.8M
2022-07-27 3.06 3.06 3.01 3.02 6.3M
2022-07-26 3.05 3.06 3.04 3.05 6.1M
2022-07-25 3.03 3.04 3.02 3.03 8.3M
2022-07-22 3.04 3.07 3.02 3.04 13.0M
2022-07-21 3.05 3.06 3.02 3.02 9.2M
2022-07-20 3.05 3.08 3.05 3.06 13.0M
2022-07-19 3.06 3.06 3.02 3.05 14.4M
2022-07-18 3.03 3.07 3.02 3.07 16.8M
2022-07-15 3.06 3.10 3.02 3.02 15.1M
2022-07-14 3.08 3.09 3.05 3.07 12.1M
2022-07-13 3.10 3.10 3.08 3.09 8.6M
2022-07-12 3.12 3.13 3.09 3.09 13.1M
2022-07-11 3.16 3.16 3.10 3.11 15.9M
2022-07-08 3.16 3.20 3.16 3.16 7.8M
2022-07-07 3.16 3.17 3.14 3.16 9.2M
2022-07-06 3.21 3.21 3.15 3.17 17.6M
2022-07-05 3.23 3.25 3.19 3.22 12.0M
2022-07-04 3.21 3.22 3.18 3.22 11.4M
2022-07-01 3.22 3.24 3.20 3.21 12.0M
2022-06-30 3.18 3.26 3.18 3.22 17.1M
2022-06-29 3.19 3.21 3.17 3.18 11.8M
2022-06-28 3.16 3.20 3.15 3.19 9.2M
2022-06-27 3.14 3.20 3.14 3.17 18.3M
2022-06-24 3.10 3.15 3.10 3.13 14.7M
2022-06-23 3.04 3.10 3.04 3.09 14.9M
2022-06-22 3.06 3.08 3.05 3.06 11.8M
2022-06-21 3.07 3.10 3.06 3.09 13.4M
2022-06-20 3.09 3.10 3.05 3.08 14.3M
2022-06-17 3.03 3.09 3.02 3.09 12.9M
2022-06-16 3.08 3.08 3.03 3.03 11.7M
2022-06-15 3.03 3.11 3.02 3.06 13.0M
2022-06-14 2.97 3.02 2.95 3.02 9.4M
2022-06-13 3.05 3.05 2.96 2.98 15.8M
2022-06-10 2.98 3.04 2.98 3.03 12.2M
2022-06-09 3.02 3.03 2.99 3.00 11.7M
2022-06-08 2.98 3.02 2.98 3.01 14.7M
2022-06-07 2.94 3.00 2.94 2.98 9.7M
2022-06-06 2.91 2.95 2.88 2.95 7.6M
2022-06-02 2.92 2.92 2.90 2.91 11.6M
2022-06-01 2.93 2.93 2.91 2.92 5.8M
2022-05-31 2.89 2.94 2.89 2.93 8.2M
2022-05-30 2.88 2.91 2.88 2.90 8.1M
2022-05-27 2.86 2.91 2.86 2.88 9.5M
2022-05-26 2.86 2.88 2.84 2.86 9.9M
2022-05-25 2.85 2.87 2.85 2.86 9.1M
2022-05-24 2.90 2.91 2.85 2.86 9.3M
2022-05-23 2.94 2.95 2.89 2.90 10.2M
2022-05-20 2.87 2.93 2.86 2.93 8.2M
2022-05-19 2.86 2.87 2.84 2.86 7.5M
2022-05-18 2.88 2.88 2.84 2.87 6.3M
2022-05-17 2.85 2.87 2.85 2.87 5.4M
2022-05-16 2.87 2.88 2.83 2.84 7.4M
2022-05-13 2.84 2.88 2.84 2.87 6.3M
2022-05-12 2.85 2.86 2.83 2.84 6.6M
2022-05-11 2.84 2.89 2.83 2.86 5.8M
2022-05-10 2.80 2.85 2.76 2.84 11.5M
2022-05-09 2.83 2.84 2.79 2.81 10.4M
2022-05-06 2.92 2.92 2.83 2.83 9.9M
2022-05-05 2.91 2.95 2.79 2.92 8.8M
2022-04-29 2.88 2.94 2.86 2.93 8.5M
2022-04-28 2.85 2.89 2.78 2.89 17.4M
2022-04-27 2.79 2.86 2.79 2.85 16.3M
2022-04-26 2.80 2.85 2.78 2.79 21.8M
2022-04-25 2.88 2.89 2.80 2.80 22.4M
2022-04-22 2.92 2.95 2.89 2.93 12.2M
2022-04-21 2.95 2.97 2.91 2.92 16.1M
2022-04-20 2.98 2.99 2.95 2.95 11.4M
2022-04-19 3.01 3.03 2.96 2.98 10.9M
2022-04-18 3.03 3.03 3.00 3.01 12.8M
2022-04-15 3.06 3.07 3.04 3.06 13.3M
2022-04-14 3.01 3.07 3.01 3.06 11.0M
2022-04-13 3.00 3.04 3.00 3.01 10.0M
2022-04-12 2.97 3.02 2.95 3.02 18.2M
2022-04-11 3.06 3.06 2.96 2.97 18.8M
2022-04-08 3.03 3.06 3.02 3.06 15.4M
2022-04-07 3.05 3.08 3.03 3.03 9.9M
2022-04-06 3.07 3.07 3.03 3.05 12.4M
2022-04-01 3.02 3.09 3.00 3.07 15.4M
2022-03-31 3.03 3.04 3.02 3.02 11.9M
2022-03-30 2.97 3.04 2.97 3.04 22.3M
2022-03-29 2.99 3.00 2.96 2.97 10.6M
2022-03-28 2.97 2.99 2.92 2.98 13.3M
2022-03-25 3.03 3.04 2.98 2.99 8.1M
2022-03-24 3.03 3.05 3.01 3.03 6.7M
2022-03-23 3.03 3.06 3.02 3.04 9.1M
2022-03-22 3.02 3.05 3.02 3.03 9.2M
2022-03-21 3.04 3.04 3.00 3.02 12.9M
2022-03-18 3.00 3.06 2.98 3.04 13.5M
2022-03-17 2.97 3.05 2.97 3.01 8.8M
2022-03-16 2.83 2.97 2.82 2.97 9.7M
2022-03-15 2.98 2.98 2.82 2.83 5.4M
2022-03-14 3.07 3.07 2.98 2.98 7.6M
2022-03-11 3.05 3.08 2.98 3.07 9.9M
2022-03-10 3.05 3.13 3.05 3.06 9.2M
2022-03-09 3.08 3.09 2.94 3.04 22.6M
2022-03-08 3.11 3.13 3.05 3.07 11.5M
2022-03-07 3.20 3.20 3.10 3.10 7.6M
2022-03-04 3.22 3.22 3.18 3.20 9.4M
2022-03-03 3.25 3.25 3.22 3.23 7.8M
2022-03-02 3.24 3.25 3.23 3.24 6.6M
2022-03-01 3.21 3.27 3.21 3.26 10.3M
2022-02-28 3.21 3.21 3.18 3.21 8.4M
2022-02-25 3.20 3.24 3.20 3.21 10.2M
2022-02-24 3.23 3.24 3.17 3.19 14.4M
2022-02-23 3.24 3.25 3.23 3.25 7.4M
2022-02-22 3.25 3.25 3.21 3.23 12.7M
2022-02-21 3.30 3.30 3.26 3.28 6.9M
2022-02-18 3.27 3.30 3.26 3.30 8.7M
2022-02-17 3.27 3.29 3.27 3.27 11.8M
2022-02-16 3.25 3.28 3.24 3.27 10.2M
2022-02-15 3.24 3.26 3.24 3.26 11.3M
2022-02-14 3.26 3.27 3.23 3.24 13.3M
2022-02-11 3.28 3.31 3.27 3.27 11.8M
2022-02-10 3.27 3.28 3.26 3.28 11.1M
2022-02-09 3.26 3.28 3.25 3.28 12.4M
2022-02-08 3.25 3.26 3.19 3.25 9.7M
2022-02-07 3.27 3.27 3.17 3.25 13.3M
2022-01-28 3.26 3.27 3.17 3.17 22.6M
2022-01-27 3.29 3.29 3.25 3.26 24.2M
2022-01-26 3.29 3.30 3.27 3.30 9.3M
2022-01-25 3.33 3.33 3.27 3.28 8.0M
2022-01-24 3.35 3.35 3.32 3.35 15.1M
2022-01-21 3.37 3.37 3.34 3.36 12.1M
2022-01-20 3.33 3.39 3.33 3.37 37.7M
2022-01-19 3.33 3.34 3.31 3.32 5.7M
2022-01-18 3.28 3.33 3.28 3.32 14.0M
2022-01-17 3.28 3.29 3.27 3.28 7.5M
2022-01-14 3.32 3.32 3.27 3.27 11.7M
2022-01-13 3.38 3.39 3.32 3.32 15.8M
2022-01-12 3.36 3.38 3.35 3.38 11.2M
2022-01-11 3.37 3.39 3.35 3.36 12.2M
2022-01-10 3.36 3.38 3.34 3.38 14.9M
2022-01-07 3.37 3.38 3.36 3.36 14.3M
2022-01-06 3.39 3.39 3.33 3.36 13.1M
2022-01-05 3.40 3.43 3.39 3.40 8.7M
2022-01-04 3.42 3.42 3.36 3.41 8.4M