Yinhua CSI Virtual Reality ETF (159786)

159810
🏛️ 중국 →
1.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.30 1.33 1.30 1.31 139.0K
09:35 1.30 1.31 1.30 1.31 130.4K
09:40 1.31 1.31 1.30 1.30 67.3K
09:45 1.30 1.31 1.29 1.30 186.3K
09:50 1.30 1.30 1.29 1.30 93.5K
09:55 1.30 1.30 1.29 1.29 95.1K
10:00 1.29 1.30 1.29 1.29 24.3K
10:05 1.29 1.29 1.29 1.29 26.8K
10:10 1.29 1.29 1.29 1.29 87.1K
10:15 1.29 1.29 1.28 1.28 13.3K
10:20 1.28 1.29 1.28 1.28 45.2K
10:25 1.29 1.29 1.29 1.29 25.1K
10:30 1.29 1.29 1.29 1.29 5.0K
10:35 1.29 1.29 1.29 1.29 2.2K
10:40 1.29 1.29 1.29 1.29 25.2K
10:45 1.29 1.29 1.29 1.29 10.0K
10:50 1.29 1.29 1.29 1.29 51.1K
10:55 1.29 1.29 1.29 1.29 12.2K
11:00 1.30 1.30 1.30 1.30 297.7K
11:05 1.30 1.30 1.29 1.29 190.1K
11:10 1.29 1.29 1.29 1.29 100.2K
11:15 1.29 1.29 1.29 1.29 3.5K
11:20 1.29 1.29 1.29 1.29 1.0K
11:25 1.28 1.29 1.28 1.29 1.7K
13:00 1.30 1.30 1.28 1.28 44.1K
13:05 1.28 1.28 1.28 1.28 10.2K
13:20 1.28 1.29 1.28 1.29 0.7K
13:25 1.28 1.29 1.28 1.29 100.7K
13:30 1.28 1.28 1.28 1.28 0.5K
13:35 1.28 1.28 1.28 1.28 11.3K
13:45 1.28 1.28 1.28 1.28 0.1K
13:50 1.28 1.28 1.28 1.28 1.0K
13:55 1.28 1.28 1.28 1.28 52.7K
14:00 1.28 1.28 1.27 1.28 28.8K
14:05 1.28 1.28 1.28 1.28 4.4K
14:10 1.28 1.28 1.27 1.27 33.9K
14:15 1.27 1.28 1.27 1.28 7.6K
14:25 1.27 1.27 1.27 1.27 20.3K
14:30 1.27 1.27 1.27 1.27 60.4K
14:35 1.27 1.27 1.27 1.27 5.2K
14:40 1.27 1.27 1.27 1.27 62.0K
14:45 1.27 1.27 1.27 1.27 26.3K
14:50 1.27 1.27 1.27 1.27 22.8K
14:55 1.27 1.27 1.27 1.27 64.6K
15:00 1.27 1.27 1.27 1.27 11.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.30 1.33 1.27 1.27 2.2M
2025-09-25 1.27 1.31 1.27 1.30 3.4M
2025-09-24 1.24 1.28 1.23 1.28 2.0M
2025-09-23 1.25 1.27 1.22 1.25 4.1M
2025-09-22 1.24 1.25 1.23 1.25 2.3M
2025-09-19 1.25 1.26 1.22 1.24 1.2M
2025-09-18 1.26 1.27 1.24 1.25 2.5M
2025-09-17 1.24 1.26 1.23 1.26 2.3M
2025-09-16 1.23 1.24 1.22 1.24 3.7M
2025-09-15 1.22 1.25 1.22 1.23 2.5M
2025-09-12 1.22 1.24 1.20 1.22 3.5M
2025-09-11 1.17 1.23 1.16 1.23 3.9M
2025-09-10 1.17 1.18 1.15 1.17 2.3M
2025-09-09 1.16 1.18 1.14 1.15 2.3M
2025-09-08 1.19 1.19 1.16 1.18 3.5M
2025-09-05 1.12 1.19 1.11 1.19 4.1M
2025-09-04 1.16 1.19 1.10 1.12 4.0M
2025-09-03 1.15 1.18 1.15 1.16 3.3M
2025-09-02 1.18 1.20 1.14 1.15 5.1M
2025-09-01 1.16 1.19 1.16 1.19 3.1M
2025-08-29 1.13 1.18 1.13 1.16 4.5M
2025-08-28 1.09 1.14 1.09 1.14 3.4M
2025-08-27 1.10 1.13 1.09 1.09 4.8M
2025-08-26 1.11 1.12 1.09 1.10 2.8M
2025-08-25 1.08 1.12 1.08 1.11 4.5M
2025-08-22 1.04 1.08 1.04 1.08 5.4M
2025-08-21 1.05 1.06 1.04 1.04 2.2M
2025-08-20 1.04 1.05 1.02 1.05 5.9M
2025-08-19 1.06 1.06 1.04 1.05 5.9M
2025-08-18 1.03 1.06 1.02 1.05 5.3M
2025-08-15 0.99 1.03 0.99 1.03 5.6M
2025-08-14 1.00 1.01 0.99 0.99 4.9M
2025-08-13 0.97 1.00 0.97 1.00 3.0M
2025-08-12 0.96 0.97 0.95 0.97 3.5M
2025-08-11 0.94 0.96 0.94 0.96 1.9M
2025-08-08 0.95 0.95 0.94 0.94 1.3M
2025-08-07 0.95 0.96 0.94 0.95 1.5M
2025-08-06 0.94 0.95 0.94 0.95 0.9M
2025-08-05 0.94 0.95 0.94 0.94 1.0M
2025-08-04 0.92 0.94 0.92 0.94 1.2M
2025-08-01 0.93 0.95 0.93 0.94 2.8M
2025-07-31 0.96 0.96 0.93 0.94 2.8M
2025-07-30 0.96 0.97 0.95 0.95 1.7M
2025-07-29 0.95 0.97 0.95 0.97 2.7M
2025-07-28 0.94 0.95 0.94 0.95 3.1M
2025-07-25 0.94 0.95 0.94 0.94 2.3M
2025-07-24 0.93 0.94 0.93 0.94 2.7M
2025-07-23 0.93 0.94 0.93 0.93 2.4M
2025-07-22 0.92 0.93 0.92 0.93 2.0M
2025-07-21 0.92 0.93 0.92 0.92 2.5M
2025-07-18 0.91 0.92 0.91 0.92 3.5M
2025-07-17 0.90 0.91 0.90 0.91 3.1M
2025-07-16 0.90 0.91 0.90 0.90 2.7M
2025-07-15 0.88 0.90 0.88 0.90 4.8M
2025-07-14 0.88 0.89 0.88 0.89 3.1M
2025-07-11 0.88 0.90 0.88 0.89 2.3M
2025-07-10 0.88 0.89 0.88 0.88 2.2M
2025-07-09 0.88 0.89 0.88 0.88 3.2M
2025-07-08 0.88 0.88 0.86 0.88 1.6M
2025-07-07 0.87 0.88 0.86 0.86 1.0M
2025-07-04 0.87 0.88 0.86 0.87 1.9M
2025-07-03 0.85 0.87 0.84 0.87 2.6M
2025-07-02 0.87 0.87 0.85 0.86 0.8M
2025-07-01 0.87 0.88 0.85 0.87 2.0M
2025-06-30 0.86 0.87 0.85 0.87 0.9M
2025-06-27 0.86 0.86 0.85 0.86 2.9M
2025-06-26 0.86 0.88 0.85 0.86 5.0M
2025-06-25 0.84 0.86 0.83 0.86 6.1M
2025-06-24 0.81 0.83 0.81 0.83 8.1M
2025-06-23 0.81 0.82 0.80 0.81 1.2M
2025-06-20 0.82 0.82 0.81 0.81 0.5M
2025-06-19 0.83 0.83 0.81 0.82 1.3M
2025-06-18 0.82 0.83 0.82 0.83 0.9M
2025-06-17 0.84 0.84 0.82 0.83 1.1M
2025-06-16 0.82 0.83 0.82 0.83 0.8M
2025-06-13 0.83 0.83 0.82 0.82 1.5M
2025-06-12 0.84 0.84 0.82 0.83 0.9M
2025-06-11 0.82 0.84 0.82 0.83 3.1M
2025-06-10 0.83 0.83 0.81 0.82 3.1M
2025-06-09 0.81 0.83 0.81 0.83 1.2M
2025-06-06 0.82 0.83 0.82 0.82 0.9M
2025-06-05 0.81 0.83 0.81 0.82 1.9M
2025-06-04 0.81 0.82 0.81 0.81 0.8M
2025-06-03 0.80 0.81 0.80 0.81 0.9M
2025-05-30 0.81 0.81 0.80 0.80 1.2M
2025-05-29 0.80 0.81 0.80 0.81 1.4M
2025-05-28 0.80 0.81 0.80 0.80 0.9M
2025-05-27 0.81 0.81 0.80 0.80 1.6M
2025-05-26 0.81 0.82 0.80 0.81 1.0M
2025-05-23 0.82 0.83 0.81 0.81 1.2M
2025-05-22 0.82 0.83 0.82 0.82 2.0M
2025-05-21 0.82 0.83 0.82 0.83 1.4M
2025-05-20 0.82 0.83 0.81 0.82 2.6M
2025-05-19 0.82 0.82 0.81 0.82 1.2M
2025-05-16 0.82 0.83 0.82 0.82 1.2M
2025-05-15 0.84 0.84 0.82 0.82 2.5M
2025-05-14 0.83 0.84 0.82 0.84 2.2M
2025-05-13 0.83 0.84 0.83 0.83 2.9M
2025-05-12 0.82 0.83 0.81 0.83 3.6M
2025-05-09 0.81 0.81 0.80 0.81 2.6M
2025-05-08 0.80 0.82 0.80 0.81 3.0M
2025-05-07 0.80 0.82 0.80 0.80 2.7M
2025-05-06 0.79 0.80 0.79 0.80 2.0M
2025-04-30 0.78 0.78 0.78 0.78 2.3M
2025-04-29 0.77 0.78 0.77 0.77 0.5M
2025-04-28 0.78 0.79 0.78 0.78 1.1M
2025-04-25 0.78 0.79 0.78 0.78 1.9M
2025-04-24 0.78 0.79 0.78 0.78 1.4M
2025-04-23 0.78 0.79 0.78 0.78 3.3M
2025-04-22 0.78 0.78 0.76 0.78 3.0M
2025-04-21 0.77 0.78 0.76 0.78 3.6M
2025-04-18 0.76 0.77 0.76 0.77 3.0M
2025-04-17 0.76 0.77 0.76 0.76 2.8M
2025-04-16 0.77 0.77 0.75 0.77 3.3M
2025-04-15 0.77 0.78 0.77 0.77 3.8M
2025-04-14 0.78 0.78 0.77 0.77 2.4M
2025-04-11 0.76 0.78 0.75 0.77 17.8M
2025-04-10 0.77 0.78 0.75 0.76 16.4M
2025-04-09 0.72 0.75 0.71 0.75 5.0M
2025-04-08 0.71 0.75 0.71 0.74 3.9M
2025-04-07 0.76 0.82 0.70 0.71 10.2M
2025-04-03 0.84 0.84 0.82 0.83 3.2M
2025-04-02 0.84 0.85 0.84 0.84 1.1M
2025-04-01 0.85 0.85 0.84 0.84 2.1M
2025-03-31 0.85 0.85 0.83 0.84 4.2M
2025-03-28 0.86 0.87 0.85 0.85 2.0M
2025-03-27 0.85 0.87 0.85 0.86 3.9M
2025-03-26 0.86 0.86 0.85 0.86 2.4M
2025-03-25 0.86 0.87 0.85 0.86 3.9M
2025-03-24 0.86 0.87 0.85 0.86 4.0M
2025-03-21 0.88 0.88 0.86 0.86 3.8M
2025-03-20 0.88 0.89 0.88 0.88 3.7M
2025-03-19 0.89 0.89 0.88 0.89 2.1M
2025-03-18 0.89 0.89 0.88 0.89 4.0M
2025-03-17 0.89 0.90 0.88 0.89 5.9M
2025-03-14 0.87 0.89 0.86 0.89 6.4M
2025-03-13 0.88 0.88 0.86 0.87 2.0M
2025-03-12 0.88 0.88 0.87 0.87 2.8M
2025-03-11 0.88 0.88 0.87 0.88 3.6M
2025-03-10 0.88 0.89 0.87 0.88 3.7M
2025-03-07 0.89 0.89 0.88 0.88 4.1M
2025-03-06 0.88 0.90 0.88 0.89 3.3M
2025-03-05 0.88 0.88 0.87 0.87 1.7M
2025-03-04 0.87 0.88 0.86 0.87 6.5M
2025-03-03 0.87 0.89 0.86 0.88 5.1M
2025-02-28 0.90 0.90 0.86 0.87 9.4M
2025-02-27 0.91 0.91 0.89 0.90 5.1M
2025-02-26 0.89 0.91 0.89 0.91 4.3M
2025-02-25 0.90 0.91 0.89 0.89 6.6M
2025-02-24 0.91 0.91 0.90 0.90 3.6M
2025-02-21 0.89 0.91 0.89 0.91 7.9M
2025-02-20 0.89 0.89 0.88 0.89 2.7M
2025-02-19 0.87 0.89 0.87 0.89 5.7M
2025-02-18 0.89 0.89 0.87 0.87 3.5M
2025-02-17 0.89 0.90 0.88 0.89 4.8M
2025-02-14 0.87 0.89 0.87 0.89 10.5M
2025-02-13 0.87 0.88 0.87 0.87 5.7M
2025-02-12 0.86 0.88 0.86 0.88 7.0M
2025-02-11 0.87 0.87 0.86 0.86 10.5M
2025-02-10 0.87 0.87 0.86 0.87 4.8M
2025-02-07 0.85 0.88 0.85 0.87 7.9M
2025-02-06 0.82 0.85 0.82 0.85 8.0M
2025-02-05 0.83 0.84 0.82 0.82 4.5M
2025-01-27 0.85 0.85 0.83 0.83 2.9M
2025-01-24 0.84 0.85 0.84 0.85 2.5M
2025-01-23 0.85 0.86 0.84 0.84 3.0M
2025-01-22 0.84 0.84 0.83 0.84 2.3M
2025-01-21 0.84 0.85 0.84 0.84 2.8M
2025-01-20 0.83 0.85 0.83 0.84 3.7M
2025-01-17 0.82 0.83 0.81 0.83 5.8M
2025-01-16 0.82 0.83 0.81 0.83 5.1M
2025-01-15 0.83 0.84 0.81 0.82 4.6M
2025-01-14 0.80 0.88 0.79 0.83 13.7M
2025-01-13 0.78 0.80 0.78 0.79 1.9M
2025-01-10 0.80 0.81 0.79 0.79 3.2M
2025-01-09 0.80 0.81 0.80 0.80 2.9M
2025-01-08 0.81 0.81 0.78 0.80 5.5M
2025-01-07 0.80 0.81 0.80 0.81 4.8M
2025-01-06 0.81 0.81 0.80 0.81 7.2M
2025-01-03 0.82 0.83 0.80 0.81 7.0M
2025-01-02 0.85 0.86 0.81 0.82 16.4M