Tibet Eastmoney CSI Nw Engy Vhcl Ind ETF (159637)

159637
🏛️ 中国 →
0.88
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 0.58 0.59 0.58 0.59 65.7M
2023-12-28 0.55 0.59 0.55 0.58 89.6M
2023-12-27 0.56 0.56 0.55 0.55 54.5M
2023-12-26 0.56 0.56 0.56 0.56 37.4M
2023-12-25 0.56 0.57 0.56 0.56 45.8M
2023-12-22 0.55 0.57 0.54 0.56 76.3M
2023-12-21 0.54 0.55 0.54 0.55 67.6M
2023-12-20 0.55 0.55 0.54 0.54 38.3M
2023-12-19 0.55 0.55 0.54 0.55 52.4M
2023-12-18 0.56 0.56 0.55 0.55 51.8M
2023-12-15 0.56 0.57 0.56 0.56 47.7M
2023-12-14 0.57 0.57 0.56 0.56 44.6M
2023-12-13 0.58 0.58 0.56 0.56 47.3M
2023-12-12 0.58 0.58 0.58 0.58 41.0M
2023-12-11 0.58 0.58 0.57 0.58 49.7M
2023-12-08 0.59 0.59 0.58 0.58 44.4M
2023-12-07 0.59 0.59 0.58 0.58 59.4M
2023-12-06 0.57 0.59 0.57 0.59 62.6M
2023-12-05 0.58 0.58 0.57 0.57 59.7M
2023-12-04 0.58 0.58 0.58 0.58 65.8M
2023-12-01 0.59 0.59 0.57 0.58 73.8M
2023-11-30 0.59 0.59 0.58 0.58 67.2M
2023-11-29 0.60 0.60 0.59 0.59 70.1M
2023-11-28 0.59 0.60 0.59 0.60 69.8M
2023-11-27 0.60 0.60 0.59 0.59 80.2M
2023-11-24 0.61 0.61 0.60 0.60 74.3M
2023-11-23 0.61 0.61 0.60 0.61 78.8M
2023-11-22 0.62 0.62 0.61 0.61 72.5M
2023-11-21 0.63 0.63 0.62 0.62 58.0M
2023-11-20 0.62 0.63 0.62 0.63 66.8M
2023-11-17 0.62 0.63 0.62 0.62 70.3M
2023-11-16 0.64 0.64 0.62 0.62 56.8M
2023-11-15 0.63 0.64 0.63 0.64 70.9M
2023-11-14 0.63 0.63 0.62 0.62 53.4M
2023-11-13 0.63 0.63 0.62 0.63 63.4M
2023-11-10 0.63 0.63 0.63 0.63 57.6M
2023-11-09 0.63 0.64 0.63 0.63 63.9M
2023-11-08 0.63 0.64 0.63 0.63 60.6M
2023-11-07 0.64 0.64 0.63 0.63 58.6M
2023-11-06 0.62 0.64 0.62 0.64 76.2M
2023-11-03 0.61 0.62 0.61 0.62 60.9M
2023-11-02 0.62 0.62 0.61 0.61 56.1M
2023-11-01 0.62 0.62 0.61 0.62 60.8M
2023-10-31 0.63 0.63 0.62 0.62 53.1M
2023-10-30 0.62 0.63 0.62 0.63 62.8M
2023-10-27 0.60 0.62 0.60 0.62 93.4M
2023-10-26 0.60 0.60 0.59 0.60 53.8M
2023-10-25 0.60 0.61 0.60 0.60 56.3M
2023-10-24 0.60 0.60 0.59 0.60 63.7M
2023-10-23 0.61 0.61 0.59 0.59 75.3M
2023-10-20 0.60 0.62 0.60 0.61 64.7M
2023-10-19 0.62 0.62 0.60 0.60 60.5M
2023-10-18 0.62 0.62 0.62 0.62 48.6M
2023-10-17 0.62 0.63 0.62 0.62 47.0M
2023-10-16 0.63 0.63 0.62 0.62 62.0M
2023-10-13 0.64 0.64 0.63 0.63 53.5M
2023-10-12 0.63 0.65 0.63 0.65 85.3M
2023-10-11 0.63 0.63 0.63 0.63 50.2M
2023-10-10 0.63 0.64 0.63 0.63 43.5M
2023-10-09 0.63 0.63 0.62 0.63 53.2M
2023-09-28 0.64 0.64 0.63 0.63 50.7M
2023-09-27 0.63 0.64 0.63 0.63 53.4M
2023-09-26 0.64 0.64 0.63 0.63 46.4M
2023-09-25 0.64 0.64 0.64 0.64 48.3M
2023-09-22 0.63 0.64 0.63 0.64 51.2M
2023-09-21 0.64 0.64 0.63 0.63 51.8M
2023-09-20 0.64 0.64 0.64 0.64 47.3M
2023-09-19 0.65 0.65 0.64 0.65 54.7M
2023-09-18 0.64 0.66 0.64 0.65 65.9M
2023-09-15 0.65 0.65 0.64 0.64 60.3M
2023-09-14 0.66 0.66 0.65 0.65 49.2M
2023-09-13 0.67 0.67 0.66 0.66 49.3M
2023-09-12 0.67 0.67 0.66 0.67 47.1M
2023-09-11 0.66 0.67 0.65 0.66 51.5M
2023-09-08 0.67 0.67 0.66 0.66 53.1M
2023-09-07 0.68 0.68 0.67 0.67 55.6M
2023-09-06 0.68 0.68 0.68 0.68 44.0M
2023-09-05 0.69 0.69 0.68 0.68 46.4M
2023-09-04 0.68 0.69 0.67 0.68 52.2M
2023-09-01 0.68 0.68 0.67 0.68 46.1M
2023-08-31 0.68 0.68 0.67 0.67 53.2M
2023-08-30 0.69 0.69 0.68 0.68 77.9M
2023-08-29 0.66 0.69 0.66 0.68 83.8M
2023-08-28 0.69 0.69 0.66 0.66 59.3M
2023-08-25 0.67 0.67 0.66 0.66 65.7M
2023-08-24 0.67 0.68 0.66 0.67 69.3M
2023-08-23 0.68 0.68 0.66 0.67 62.7M
2023-08-22 0.69 0.69 0.67 0.68 64.1M
2023-08-21 0.70 0.70 0.69 0.69 61.8M
2023-08-18 0.71 0.71 0.70 0.70 56.4M
2023-08-17 0.71 0.71 0.70 0.71 57.8M
2023-08-16 0.71 0.72 0.71 0.71 65.2M
2023-08-15 0.72 0.72 0.71 0.71 68.6M
2023-08-14 0.73 0.73 0.71 0.72 92.1M
2023-08-11 0.75 0.75 0.73 0.74 66.3M
2023-08-10 0.75 0.76 0.75 0.75 46.6M
2023-08-09 0.75 0.75 0.74 0.75 52.7M
2023-08-08 0.75 0.75 0.75 0.75 57.0M
2023-08-07 0.76 0.76 0.75 0.75 54.1M
2023-08-04 0.75 0.76 0.75 0.76 68.9M
2023-08-03 0.74 0.75 0.74 0.75 61.5M
2023-08-02 0.75 0.75 0.74 0.75 61.9M
2023-08-01 0.75 0.75 0.74 0.75 69.2M
2023-07-31 0.74 0.76 0.74 0.75 86.9M
2023-07-28 0.73 0.74 0.72 0.74 70.7M
2023-07-27 0.74 0.74 0.73 0.73 68.7M
2023-07-26 0.74 0.74 0.73 0.73 61.3M
2023-07-25 0.72 0.74 0.72 0.73 84.2M
2023-07-24 0.73 0.73 0.72 0.72 94.2M
2023-07-21 0.73 0.74 0.72 0.73 62.1M
2023-07-20 0.74 0.74 0.73 0.74 73.9M
2023-07-19 0.74 0.74 0.73 0.73 65.1M
2023-07-18 0.75 0.75 0.73 0.74 75.7M
2023-07-17 0.75 0.75 0.74 0.74 63.9M
2023-07-14 0.76 0.76 0.75 0.75 67.0M
2023-07-13 0.76 0.77 0.76 0.76 55.4M
2023-07-12 0.76 0.76 0.75 0.75 49.1M
2023-07-11 0.75 0.76 0.75 0.76 74.0M
2023-07-10 0.75 0.76 0.75 0.75 61.1M
2023-07-07 0.75 0.75 0.74 0.74 64.4M
2023-07-06 0.76 0.76 0.75 0.75 63.0M
2023-07-05 0.76 0.77 0.76 0.76 61.2M
2023-07-04 0.76 0.76 0.75 0.76 69.2M
2023-07-03 0.75 0.76 0.75 0.76 79.6M
2023-06-30 0.74 0.76 0.73 0.75 93.7M
2023-06-29 0.74 0.74 0.73 0.74 66.6M
2023-06-28 0.74 0.74 0.73 0.74 75.1M
2023-06-27 0.74 0.74 0.73 0.74 79.0M
2023-06-26 0.74 0.75 0.73 0.74 75.0M
2023-06-21 0.75 0.76 0.74 0.74 82.3M
2023-06-20 0.75 0.76 0.75 0.75 62.0M
2023-06-19 0.76 0.76 0.75 0.75 60.1M
2023-06-16 0.76 0.76 0.75 0.76 87.7M
2023-06-15 0.72 0.76 0.72 0.76 100.7M
2023-06-14 0.73 0.73 0.72 0.72 56.5M
2023-06-13 0.73 0.73 0.73 0.73 50.8M
2023-06-12 0.72 0.73 0.72 0.73 76.6M
2023-06-09 0.72 0.73 0.72 0.73 76.0M
2023-06-08 0.72 0.73 0.72 0.72 79.2M
2023-06-07 0.74 0.74 0.72 0.72 71.4M
2023-06-06 0.74 0.75 0.74 0.74 64.4M
2023-06-05 0.75 0.76 0.74 0.74 63.3M
2023-06-02 0.74 0.76 0.73 0.75 63.9M
2023-06-01 0.73 0.74 0.73 0.74 56.0M
2023-05-31 0.74 0.74 0.73 0.73 56.6M
2023-05-30 0.73 0.74 0.73 0.74 69.7M
2023-05-29 0.74 0.75 0.73 0.73 64.3M
2023-05-26 0.75 0.75 0.73 0.74 88.0M
2023-05-25 0.76 0.76 0.75 0.75 67.4M
2023-05-24 0.76 0.77 0.76 0.76 89.6M
2023-05-23 0.77 0.78 0.76 0.76 72.8M
2023-05-22 0.77 0.77 0.76 0.77 61.8M
2023-05-19 0.77 0.77 0.76 0.77 70.2M
2023-05-18 0.78 0.78 0.76 0.77 74.7M
2023-05-17 0.78 0.79 0.77 0.78 65.3M
2023-05-16 0.79 0.79 0.78 0.78 67.7M
2023-05-15 0.76 0.78 0.76 0.78 94.0M
2023-05-12 0.77 0.78 0.75 0.76 83.5M
2023-05-11 0.75 0.77 0.75 0.77 80.2M
2023-05-10 0.73 0.76 0.73 0.75 90.8M
2023-05-09 0.75 0.75 0.73 0.73 75.6M
2023-05-08 0.74 0.75 0.74 0.74 69.9M
2023-05-05 0.75 0.75 0.73 0.74 68.8M
2023-05-04 0.76 0.76 0.75 0.75 79.0M
2023-04-28 0.76 0.77 0.75 0.76 83.1M
2023-04-27 0.75 0.76 0.75 0.76 72.4M
2023-04-26 0.72 0.76 0.72 0.75 120.3M
2023-04-25 0.76 0.76 0.72 0.72 113.9M
2023-04-24 0.77 0.77 0.75 0.76 97.5M
2023-04-21 0.78 0.80 0.76 0.77 91.3M
2023-04-20 0.80 0.80 0.77 0.78 103.2M
2023-04-19 0.81 0.81 0.79 0.80 82.0M
2023-04-18 0.81 0.82 0.80 0.80 83.6M
2023-04-17 0.80 0.81 0.79 0.80 54.3M
2023-04-14 0.78 0.81 0.78 0.80 86.0M
2023-04-13 0.79 0.79 0.78 0.78 66.3M
2023-04-12 0.80 0.80 0.79 0.79 72.7M
2023-04-11 0.79 0.80 0.79 0.80 57.2M
2023-04-10 0.78 0.80 0.78 0.80 92.9M
2023-04-07 0.78 0.79 0.78 0.78 56.7M
2023-04-06 0.78 0.78 0.77 0.78 81.9M
2023-04-04 0.80 0.80 0.78 0.78 86.5M
2023-04-03 0.80 0.81 0.79 0.80 75.4M
2023-03-31 0.80 0.81 0.80 0.80 78.4M
2023-03-30 0.79 0.80 0.79 0.79 77.1M
2023-03-29 0.79 0.80 0.79 0.79 72.7M
2023-03-28 0.79 0.79 0.78 0.79 80.2M
2023-03-27 0.79 0.79 0.78 0.79 82.3M
2023-03-24 0.79 0.79 0.78 0.79 92.2M
2023-03-23 0.79 0.79 0.78 0.79 79.5M
2023-03-22 0.79 0.80 0.79 0.79 85.3M
2023-03-21 0.77 0.79 0.77 0.79 92.0M
2023-03-20 0.77 0.77 0.76 0.77 73.0M
2023-03-17 0.77 0.78 0.76 0.77 87.6M
2023-03-16 0.78 0.78 0.77 0.77 82.0M
2023-03-15 0.79 0.80 0.78 0.78 78.1M
2023-03-14 0.79 0.79 0.77 0.79 74.5M
2023-03-13 0.80 0.80 0.79 0.79 86.8M
2023-03-10 0.81 0.81 0.80 0.80 85.4M
2023-03-09 0.82 0.82 0.81 0.82 73.9M
2023-03-08 0.82 0.82 0.81 0.81 80.5M
2023-03-07 0.83 0.83 0.82 0.82 90.2M
2023-03-06 0.83 0.84 0.81 0.83 88.1M
2023-03-03 0.83 0.84 0.83 0.83 103.1M
2023-03-02 0.85 0.85 0.83 0.83 86.8M
2023-03-01 0.84 0.84 0.83 0.84 72.2M
2023-02-28 0.84 0.84 0.83 0.84 75.9M
2023-02-27 0.84 0.84 0.83 0.83 68.6M
2023-02-24 0.85 0.85 0.84 0.84 77.9M
2023-02-23 0.85 0.85 0.85 0.85 63.1M
2023-02-22 0.85 0.85 0.85 0.85 76.0M
2023-02-21 0.86 0.86 0.85 0.86 82.9M
2023-02-20 0.85 0.86 0.84 0.85 78.6M
2023-02-17 0.87 0.88 0.85 0.85 81.9M
2023-02-16 0.89 0.89 0.87 0.87 81.4M
2023-02-15 0.89 0.90 0.89 0.89 62.3M
2023-02-14 0.90 0.90 0.89 0.89 72.1M
2023-02-13 0.89 0.90 0.89 0.90 77.0M
2023-02-10 0.91 0.91 0.89 0.89 69.6M
2023-02-09 0.90 0.91 0.89 0.91 50.4M
2023-02-08 0.90 0.91 0.90 0.90 49.8M
2023-02-07 0.90 0.90 0.89 0.90 48.1M
2023-02-06 0.91 0.91 0.89 0.90 56.7M
2023-02-03 0.93 0.93 0.90 0.91 79.8M
2023-02-02 0.94 0.94 0.92 0.93 82.3M
2023-02-01 0.92 0.94 0.92 0.93 71.1M
2023-01-31 0.92 0.92 0.91 0.91 77.8M
2023-01-30 0.92 0.94 0.91 0.92 74.9M
2023-01-20 0.88 0.89 0.88 0.89 78.3M
2023-01-19 0.88 0.88 0.87 0.88 53.0M
2023-01-18 0.88 0.89 0.87 0.88 39.6M
2023-01-17 0.87 0.88 0.87 0.87 57.5M
2023-01-16 0.87 0.88 0.86 0.87 50.2M
2023-01-13 0.88 0.88 0.86 0.87 75.1M
2023-01-12 0.85 0.88 0.85 0.87 95.3M
2023-01-11 0.86 0.87 0.85 0.85 61.1M
2023-01-10 0.85 0.87 0.84 0.87 85.1M
2023-01-09 0.85 0.87 0.85 0.85 79.2M
2023-01-06 0.83 0.86 0.82 0.85 109.4M
2023-01-05 0.81 0.84 0.81 0.83 95.3M
2023-01-04 0.82 0.82 0.80 0.81 86.7M
2023-01-03 0.82 0.83 0.80 0.82 59.6M