AXA SPDB CSI Securities House 30 ETF (516730)

516730
🏛️ 중국 →
1.09
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.78 0.78 0.78 0.78 14.3M
2022-12-29 0.78 0.78 0.77 0.78 16.3M
2022-12-28 0.78 0.78 0.78 0.78 15.6M
2022-12-27 0.77 0.79 0.77 0.79 20.8M
2022-12-26 0.78 0.78 0.77 0.77 12.4M
2022-12-23 0.77 0.78 0.77 0.77 16.4M
2022-12-22 0.77 0.78 0.77 0.78 18.0M
2022-12-21 0.78 0.78 0.77 0.77 15.8M
2022-12-20 0.78 0.78 0.77 0.77 27.3M
2022-12-19 0.80 0.81 0.77 0.78 22.4M
2022-12-16 0.80 0.81 0.80 0.80 14.1M
2022-12-15 0.81 0.81 0.80 0.80 15.5M
2022-12-14 0.80 0.81 0.80 0.81 15.1M
2022-12-13 0.80 0.81 0.80 0.80 8.3M
2022-12-12 0.81 0.81 0.80 0.80 20.3M
2022-12-09 0.82 0.82 0.81 0.82 23.0M
2022-12-08 0.82 0.82 0.81 0.81 21.8M
2022-12-07 0.82 0.83 0.81 0.82 29.5M
2022-12-06 0.82 0.83 0.82 0.83 10.5M
2022-12-05 0.81 0.83 0.81 0.83 26.3M
2022-12-02 0.80 0.81 0.80 0.80 26.9M
2022-12-01 0.81 0.83 0.80 0.80 22.4M
2022-11-30 0.80 0.81 0.80 0.80 27.3M
2022-11-29 0.77 0.80 0.77 0.80 30.3M
2022-11-28 0.78 0.78 0.76 0.77 18.6M
2022-11-25 0.77 0.79 0.77 0.78 24.8M
2022-11-24 0.79 0.79 0.77 0.77 19.6M
2022-11-23 0.78 0.78 0.77 0.78 15.8M
2022-11-22 0.78 0.78 0.77 0.78 26.0M
2022-11-21 0.78 0.78 0.77 0.77 12.6M
2022-11-18 0.80 0.80 0.78 0.79 34.7M
2022-11-17 0.79 0.80 0.79 0.80 33.1M
2022-11-16 0.80 0.81 0.79 0.79 33.7M
2022-11-15 0.78 0.82 0.78 0.81 46.2M
2022-11-14 0.78 0.80 0.78 0.78 34.1M
2022-11-11 0.76 0.79 0.76 0.78 36.3M
2022-11-10 0.75 0.76 0.75 0.76 17.5M
2022-11-09 0.75 0.76 0.75 0.75 24.1M
2022-11-08 0.76 0.76 0.75 0.76 24.0M
2022-11-07 0.75 0.76 0.75 0.76 18.9M
2022-11-04 0.74 0.77 0.74 0.76 26.6M
2022-11-03 0.74 0.74 0.73 0.74 18.0M
2022-11-02 0.74 0.75 0.74 0.74 20.4M
2022-11-01 0.73 0.74 0.72 0.74 17.9M
2022-10-31 0.72 0.73 0.71 0.72 21.6M
2022-10-28 0.73 0.74 0.72 0.72 27.6M
2022-10-27 0.73 0.74 0.73 0.73 27.6M
2022-10-26 0.73 0.74 0.72 0.73 7.7M
2022-10-25 0.74 0.74 0.72 0.72 9.3M
2022-10-24 0.76 0.77 0.73 0.74 26.6M
2022-10-21 0.75 0.78 0.75 0.76 20.2M
2022-10-20 0.75 0.76 0.74 0.75 29.7M
2022-10-19 0.75 0.76 0.75 0.75 21.9M
2022-10-18 0.76 0.76 0.76 0.76 29.5M
2022-10-17 0.75 0.76 0.75 0.76 27.7M
2022-10-14 0.75 0.76 0.75 0.76 25.3M
2022-10-13 0.74 0.75 0.74 0.75 34.9M
2022-10-12 0.73 0.75 0.73 0.75 18.1M
2022-10-11 0.73 0.74 0.72 0.74 15.1M
2022-10-10 0.73 0.74 0.72 0.73 32.5M
2022-09-30 0.73 0.74 0.73 0.73 25.5M
2022-09-29 0.75 0.75 0.73 0.73 23.8M
2022-09-28 0.75 0.75 0.74 0.74 18.5M
2022-09-27 0.75 0.76 0.75 0.76 16.4M
2022-09-26 0.76 0.76 0.75 0.75 29.9M
2022-09-23 0.76 0.77 0.76 0.77 22.3M
2022-09-22 0.76 0.77 0.76 0.77 34.0M
2022-09-21 0.76 0.77 0.76 0.77 25.3M
2022-09-20 0.78 0.78 0.77 0.77 29.5M
2022-09-19 0.78 0.78 0.77 0.77 34.6M
2022-09-16 0.82 0.82 0.77 0.77 39.1M
2022-09-15 0.83 0.83 0.82 0.82 21.5M
2022-09-14 0.83 0.83 0.82 0.83 32.3M