Bosera Hang Seng Healthcare Index ETF (QDII) (513060)

513060
🏛️ 중국 →
0.71
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
2021-12-31 0.68 0.69 0.68 0.69 250.3M
2021-12-30 0.66 0.67 0.66 0.67 197.4M
2021-12-29 0.68 0.68 0.66 0.66 211.1M
2021-12-28 0.69 0.69 0.67 0.68 241.7M
2021-12-27 0.68 0.69 0.68 0.69 65.3M
2021-12-24 0.69 0.69 0.68 0.69 136.5M
2021-12-23 0.69 0.70 0.69 0.69 167.3M
2021-12-22 0.69 0.70 0.69 0.69 184.7M
2021-12-21 0.69 0.69 0.68 0.69 213.3M
2021-12-20 0.70 0.71 0.68 0.68 258.6M
2021-12-17 0.72 0.72 0.70 0.70 295.1M
2021-12-16 0.70 0.71 0.70 0.71 343.1M
2021-12-15 0.75 0.75 0.69 0.69 457.8M
2021-12-14 0.75 0.76 0.75 0.75 176.0M
2021-12-13 0.77 0.77 0.75 0.75 174.8M
2021-12-10 0.78 0.78 0.77 0.77 146.2M
2021-12-09 0.76 0.78 0.76 0.78 152.4M
2021-12-08 0.75 0.76 0.75 0.76 179.7M
2021-12-07 0.74 0.74 0.73 0.74 174.3M
2021-12-06 0.76 0.77 0.73 0.73 304.6M
2021-12-03 0.76 0.77 0.76 0.77 129.2M
2021-12-02 0.77 0.78 0.76 0.76 128.1M
2021-12-01 0.79 0.79 0.78 0.78 124.5M
2021-11-30 0.80 0.81 0.78 0.79 171.2M
2021-11-29 0.81 0.82 0.80 0.80 176.5M
2021-11-26 0.81 0.82 0.80 0.80 121.1M
2021-11-25 0.80 0.81 0.80 0.81 141.3M
2021-11-24 0.80 0.80 0.79 0.80 113.8M
2021-11-23 0.81 0.81 0.79 0.80 127.1M
2021-11-22 0.83 0.83 0.81 0.81 88.2M
2021-11-19 0.82 0.83 0.81 0.82 76.3M
2021-11-18 0.84 0.84 0.82 0.82 79.7M
2021-11-17 0.83 0.84 0.83 0.84 99.8M
2021-11-16 0.81 0.84 0.81 0.83 156.3M
2021-11-15 0.80 0.82 0.80 0.81 112.0M
2021-11-12 0.81 0.81 0.80 0.80 93.8M
2021-11-11 0.80 0.81 0.79 0.80 144.3M
2021-11-10 0.78 0.80 0.77 0.80 194.0M
2021-11-09 0.75 0.78 0.75 0.78 151.4M
2021-11-08 0.76 0.76 0.74 0.75 129.0M
2021-11-05 0.77 0.77 0.76 0.76 114.4M
2021-11-04 0.78 0.79 0.77 0.77 132.5M
2021-11-03 0.78 0.79 0.78 0.78 144.5M
2021-11-02 0.80 0.80 0.78 0.78 135.2M
2021-11-01 0.82 0.82 0.79 0.79 158.3M
2021-10-29 0.81 0.82 0.80 0.81 111.0M
2021-10-28 0.82 0.83 0.81 0.81 106.9M
2021-10-27 0.85 0.85 0.82 0.82 127.0M
2021-10-26 0.87 0.87 0.85 0.85 109.0M
2021-10-25 0.87 0.87 0.86 0.87 94.9M
2021-10-22 0.87 0.87 0.87 0.87 87.2M
2021-10-21 0.88 0.89 0.86 0.87 96.8M
2021-10-20 0.88 0.89 0.87 0.88 124.6M
2021-10-19 0.86 0.88 0.86 0.88 105.7M
2021-10-18 0.85 0.86 0.85 0.86 78.6M
2021-10-15 0.87 0.87 0.85 0.85 129.0M
2021-10-14 0.87 0.87 0.86 0.86 49.3M
2021-10-13 0.86 0.87 0.86 0.87 85.0M
2021-10-12 0.87 0.87 0.85 0.86 107.8M
2021-10-11 0.87 0.88 0.86 0.87 90.7M
2021-10-08 0.90 0.91 0.86 0.86 162.1M
2021-09-30 0.89 0.90 0.89 0.90 93.8M
2021-09-29 0.90 0.90 0.88 0.89 101.5M
2021-09-28 0.91 0.91 0.89 0.91 104.8M
2021-09-27 0.91 0.93 0.90 0.90 116.7M
2021-09-24 0.91 0.93 0.90 0.91 99.0M
2021-09-23 0.93 0.93 0.91 0.91 99.2M
2021-09-22 0.92 0.92 0.91 0.92 18.6M
2021-09-17 0.88 0.92 0.87 0.92 132.6M
2021-09-16 0.90 0.91 0.88 0.88 107.0M
2021-09-15 0.92 0.93 0.90 0.90 80.3M
2021-09-14 0.91 0.93 0.91 0.92 98.7M
2021-09-13 0.92 0.93 0.90 0.91 64.5M
2021-09-10 0.92 0.93 0.92 0.92 67.9M
2021-09-09 0.94 0.95 0.92 0.92 102.8M
2021-09-08 0.95 0.95 0.94 0.94 90.6M
2021-09-07 0.96 0.96 0.94 0.95 74.3M
2021-09-06 0.93 0.95 0.93 0.95 92.7M
2021-09-03 0.92 0.94 0.92 0.93 84.0M
2021-09-02 0.93 0.94 0.92 0.92 73.8M
2021-09-01 0.92 0.93 0.90 0.92 121.6M
2021-08-31 0.91 0.91 0.89 0.91 88.8M
2021-08-30 0.89 0.91 0.88 0.90 89.2M
2021-08-27 0.90 0.91 0.88 0.88 89.4M
2021-08-26 0.92 0.92 0.89 0.89 95.4M
2021-08-25 0.94 0.95 0.92 0.92 108.9M
2021-08-24 0.91 0.93 0.91 0.92 84.6M
2021-08-23 0.88 0.90 0.86 0.89 109.0M
2021-08-20 0.92 0.93 0.85 0.87 143.9M
2021-08-19 0.94 0.95 0.93 0.93 59.1M
2021-08-18 0.95 0.95 0.93 0.94 37.3M
2021-08-17 0.97 0.97 0.93 0.94 74.3M
2021-08-16 0.98 0.98 0.96 0.96 46.8M
2021-08-13 0.97 0.99 0.97 0.97 63.2M
2021-08-12 1.00 1.00 0.97 0.97 86.6M
2021-08-11 1.02 1.03 1.00 1.00 64.1M
2021-08-10 1.01 1.03 1.00 1.02 60.2M
2021-08-09 0.99 1.00 0.98 1.00 56.1M
2021-08-06 1.02 1.02 0.99 0.99 57.3M
2021-08-05 1.05 1.05 1.02 1.02 87.0M
2021-08-04 1.03 1.04 1.02 1.04 102.7M
2021-08-03 1.01 1.04 1.01 1.03 112.9M
2021-08-02 1.01 1.02 0.97 1.01 89.7M
2021-07-30 1.01 1.01 0.99 1.00 90.7M
2021-07-29 1.01 1.03 1.00 1.02 87.5M
2021-07-28 0.93 0.97 0.92 0.97 154.9M
2021-07-27 1.00 1.00 0.91 0.91 129.4M
2021-07-26 1.09 1.09 1.00 1.01 85.7M
2021-07-23 1.12 1.12 1.09 1.10 54.4M
2021-07-22 1.13 1.13 1.11 1.12 53.4M
2021-07-21 1.13 1.14 1.12 1.13 51.1M
2021-07-20 1.16 1.17 1.12 1.13 92.7M
2021-07-19 1.15 1.16 1.14 1.16 76.5M
2021-07-16 1.17 1.17 1.15 1.15 52.3M
2021-07-15 1.17 1.18 1.15 1.16 112.1M
2021-07-14 1.14 1.17 1.13 1.17 102.0M
2021-07-13 1.15 1.15 1.13 1.13 54.2M
2021-07-12 1.12 1.15 1.11 1.14 85.8M
2021-07-09 1.11 1.12 1.08 1.11 78.1M
2021-07-08 1.15 1.16 1.10 1.11 68.6M
2021-07-07 1.12 1.15 1.11 1.15 69.6M
2021-07-06 1.17 1.17 1.09 1.12 85.0M
2021-07-05 1.18 1.19 1.16 1.17 30.2M
2021-07-02 1.22 1.23 1.18 1.18 50.5M
2021-07-01 1.21 1.22 1.21 1.22 17.2M
2021-06-30 1.22 1.23 1.21 1.21 43.7M
2021-06-29 1.25 1.25 1.22 1.22 37.7M
2021-06-28 1.22 1.25 1.22 1.25 31.7M
2021-06-25 1.22 1.23 1.21 1.22 37.5M
2021-06-24 1.22 1.23 1.21 1.22 46.7M
2021-06-23 1.19 1.22 1.19 1.21 66.3M
2021-06-22 1.17 1.19 1.16 1.19 56.2M
2021-06-21 1.16 1.18 1.15 1.17 53.2M
2021-06-18 1.13 1.16 1.13 1.16 40.0M
2021-06-17 1.11 1.14 1.11 1.13 53.0M
2021-06-16 1.16 1.16 1.12 1.12 46.7M
2021-06-15 1.18 1.18 1.16 1.16 29.1M
2021-06-11 1.17 1.18 1.16 1.18 28.4M
2021-06-10 1.16 1.18 1.16 1.17 44.4M
2021-06-09 1.15 1.16 1.14 1.16 26.1M
2021-06-08 1.16 1.17 1.15 1.15 28.5M
2021-06-07 1.17 1.17 1.14 1.16 31.8M
2021-06-04 1.17 1.17 1.16 1.16 30.8M
2021-06-03 1.17 1.19 1.16 1.16 39.2M
2021-06-02 1.18 1.19 1.17 1.17 25.9M
2021-06-01 1.17 1.18 1.16 1.18 45.0M
2021-05-31 1.13 1.17 1.13 1.17 34.8M
2021-05-28 1.16 1.17 1.13 1.13 35.4M
2021-05-27 1.15 1.17 1.15 1.16 33.6M
2021-05-26 1.16 1.16 1.14 1.15 28.2M
2021-05-25 1.15 1.16 1.14 1.15 35.3M
2021-05-24 1.15 1.16 1.11 1.14 35.1M
2021-05-21 1.12 1.14 1.12 1.14 22.5M
2021-05-20 1.12 1.14 1.11 1.12 24.0M
2021-05-19 1.13 1.13 1.12 1.12 6.3M
2021-05-18 1.10 1.13 1.10 1.12 22.5M
2021-05-17 1.09 1.11 1.09 1.11 25.0M
2021-05-14 1.08 1.09 1.06 1.09 55.2M
2021-05-13 1.06 1.09 1.06 1.07 37.3M
2021-05-12 1.07 1.07 1.06 1.07 29.3M
2021-05-11 1.07 1.08 1.04 1.07 31.7M
2021-05-10 1.07 1.09 1.07 1.08 23.5M
2021-05-07 1.07 1.09 1.06 1.06 20.6M
2021-05-06 1.10 1.11 1.05 1.08 30.2M
2021-04-30 1.12 1.12 1.10 1.11 16.9M
2021-04-29 1.13 1.13 1.11 1.12 27.0M
2021-04-28 1.11 1.13 1.11 1.12 21.2M
2021-04-27 1.10 1.11 1.09 1.11 28.6M
2021-04-26 1.11 1.13 1.10 1.10 45.2M
2021-04-23 1.07 1.11 1.07 1.10 34.3M
2021-04-22 1.06 1.07 1.05 1.07 16.5M
2021-04-21 1.05 1.06 1.03 1.05 17.6M
2021-04-20 1.04 1.06 1.04 1.05 16.0M
2021-04-19 1.02 1.06 1.02 1.05 20.4M
2021-04-16 1.03 1.04 1.02 1.02 16.4M
2021-04-15 1.03 1.04 1.01 1.02 9.1M
2021-04-14 1.03 1.03 1.02 1.03 13.0M
2021-04-13 1.01 1.03 1.01 1.02 13.7M
2021-04-12 1.03 1.04 1.01 1.01 16.3M
2021-04-09 1.05 1.05 1.02 1.03 23.0M
2021-04-08 1.03 1.05 1.03 1.05 23.9M
2021-04-07 1.04 1.05 1.02 1.03 17.5M
2021-04-06 1.04 1.05 1.03 1.04 7.7M
2021-04-02 1.05 1.05 1.04 1.04 17.3M
2021-04-01 1.02 1.05 1.02 1.04 39.1M
2021-03-31 1.03 1.03 1.00 1.01 31.6M
2021-03-30 0.99 1.03 0.99 1.02 139.3M
2021-03-29 1.00 1.00 0.98 0.98 164.6M