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
2024-12-31 0.39 0.39 0.39 0.39 1,229.7M
2024-12-30 0.39 0.40 0.39 0.39 1,813.3M
2024-12-27 0.40 0.40 0.39 0.39 1,999.1M
2024-12-26 0.40 0.40 0.39 0.40 1,116.4M
2024-12-25 0.40 0.40 0.39 0.40 895.9M
2024-12-24 0.39 0.40 0.39 0.40 1,692.4M
2024-12-23 0.39 0.39 0.39 0.39 1,616.6M
2024-12-20 0.39 0.39 0.39 0.39 2,011.3M
2024-12-19 0.39 0.39 0.39 0.39 1,934.6M
2024-12-18 0.39 0.40 0.39 0.39 2,011.4M
2024-12-17 0.39 0.39 0.39 0.39 2,661.9M
2024-12-16 0.40 0.40 0.39 0.39 2,340.7M
2024-12-13 0.40 0.40 0.40 0.40 2,324.9M
2024-12-12 0.40 0.41 0.40 0.41 1,992.8M
2024-12-11 0.40 0.41 0.40 0.40 1,657.9M
2024-12-10 0.42 0.42 0.40 0.41 3,615.8M
2024-12-09 0.41 0.41 0.40 0.40 2,205.2M
2024-12-06 0.40 0.40 0.39 0.40 2,887.2M
2024-12-05 0.40 0.40 0.39 0.39 1,759.5M
2024-12-04 0.40 0.40 0.40 0.40 1,437.2M
2024-12-03 0.40 0.40 0.40 0.40 2,469.7M
2024-12-02 0.40 0.40 0.40 0.40 2,123.6M
2024-11-29 0.39 0.40 0.39 0.40 3,045.0M
2024-11-28 0.40 0.40 0.39 0.39 2,077.1M
2024-11-27 0.39 0.40 0.39 0.40 2,944.4M
2024-11-26 0.39 0.39 0.39 0.39 2,068.3M
2024-11-25 0.39 0.39 0.38 0.39 2,023.6M
2024-11-22 0.40 0.40 0.38 0.39 2,602.8M
2024-11-21 0.40 0.40 0.40 0.40 2,398.0M
2024-11-20 0.39 0.40 0.39 0.40 4,290.6M
2024-11-19 0.39 0.39 0.39 0.39 2,644.5M
2024-11-18 0.40 0.40 0.39 0.39 4,300.0M
2024-11-15 0.40 0.40 0.39 0.39 2,851.6M
2024-11-14 0.40 0.40 0.40 0.40 3,946.2M
2024-11-13 0.41 0.41 0.40 0.40 4,134.9M
2024-11-12 0.41 0.42 0.41 0.41 5,554.7M
2024-11-11 0.41 0.41 0.41 0.41 2,834.1M
2024-11-08 0.42 0.42 0.41 0.41 4,709.1M
2024-11-07 0.40 0.41 0.40 0.41 5,432.2M
2024-11-06 0.41 0.41 0.40 0.41 4,184.3M
2024-11-05 0.40 0.41 0.40 0.41 3,812.0M
2024-11-04 0.40 0.40 0.40 0.40 3,263.7M
2024-11-01 0.40 0.40 0.39 0.40 3,726.0M
2024-10-31 0.41 0.41 0.40 0.40 3,552.0M
2024-10-30 0.41 0.42 0.40 0.40 3,847.9M
2024-10-29 0.42 0.43 0.42 0.42 3,380.3M
2024-10-28 0.42 0.42 0.42 0.42 2,520.6M
2024-10-25 0.42 0.42 0.41 0.42 4,334.8M
2024-10-24 0.42 0.42 0.41 0.41 2,484.9M
2024-10-23 0.42 0.43 0.42 0.42 4,552.9M
2024-10-22 0.42 0.42 0.41 0.42 3,761.2M
2024-10-21 0.42 0.42 0.42 0.42 5,289.1M
2024-10-18 0.41 0.43 0.40 0.42 10,213.3M
2024-10-17 0.41 0.42 0.41 0.41 5,076.8M
2024-10-16 0.40 0.41 0.40 0.41 5,147.2M
2024-10-15 0.42 0.42 0.41 0.41 5,079.8M
2024-10-14 0.42 0.42 0.41 0.42 6,915.2M
2024-10-11 0.43 0.43 0.41 0.41 5,054.7M
2024-10-10 0.43 0.44 0.43 0.43 8,935.2M
2024-10-09 0.45 0.46 0.42 0.42 12,989.8M
2024-10-08 0.49 0.49 0.44 0.46 13,857.9M
2024-09-30 0.43 0.45 0.41 0.45 11,456.9M
2024-09-27 0.39 0.41 0.39 0.41 3,718.6M
2024-09-26 0.37 0.38 0.37 0.38 4,555.2M
2024-09-25 0.37 0.37 0.37 0.37 3,893.2M
2024-09-24 0.36 0.36 0.35 0.36 3,062.2M
2024-09-23 0.36 0.37 0.36 0.36 2,461.6M
2024-09-20 0.36 0.36 0.36 0.36 2,558.9M
2024-09-19 0.35 0.36 0.35 0.36 2,605.4M
2024-09-18 0.35 0.36 0.35 0.35 1,085.1M
2024-09-13 0.35 0.35 0.35 0.35 1,835.1M
2024-09-12 0.35 0.36 0.35 0.35 1,971.2M
2024-09-11 0.34 0.35 0.34 0.35 1,448.4M
2024-09-10 0.35 0.35 0.34 0.34 1,072.8M
2024-09-09 0.34 0.35 0.34 0.34 1,723.3M
2024-09-06 0.35 0.35 0.34 0.34 569.5M
2024-09-05 0.35 0.35 0.35 0.35 1,098.0M
2024-09-04 0.35 0.35 0.34 0.34 1,343.2M
2024-09-03 0.35 0.35 0.35 0.35 1,632.7M
2024-09-02 0.35 0.35 0.34 0.35 1,438.7M
2024-08-30 0.35 0.36 0.35 0.35 2,152.6M
2024-08-29 0.35 0.35 0.34 0.35 1,983.3M
2024-08-28 0.35 0.35 0.35 0.35 1,013.8M
2024-08-27 0.34 0.35 0.34 0.35 1,122.0M
2024-08-26 0.34 0.35 0.34 0.35 1,561.8M
2024-08-23 0.34 0.35 0.34 0.34 1,561.9M
2024-08-22 0.35 0.35 0.34 0.35 1,670.9M
2024-08-21 0.35 0.36 0.35 0.35 1,800.9M
2024-08-20 0.36 0.36 0.35 0.35 1,131.9M
2024-08-19 0.36 0.36 0.36 0.36 1,804.0M
2024-08-16 0.35 0.36 0.35 0.36 2,321.0M
2024-08-15 0.35 0.35 0.35 0.35 2,674.3M
2024-08-14 0.35 0.36 0.35 0.35 1,413.2M
2024-08-13 0.36 0.36 0.35 0.35 1,721.8M
2024-08-12 0.35 0.36 0.35 0.35 2,139.1M
2024-08-09 0.36 0.36 0.35 0.35 1,306.6M
2024-08-08 0.35 0.35 0.35 0.35 2,324.2M
2024-08-07 0.35 0.35 0.35 0.35 2,228.3M
2024-08-06 0.34 0.35 0.34 0.35 3,203.4M
2024-08-05 0.34 0.35 0.34 0.34 4,155.7M
2024-08-02 0.34 0.35 0.34 0.34 2,789.8M
2024-08-01 0.35 0.35 0.34 0.34 1,826.0M
2024-07-31 0.34 0.35 0.33 0.35 3,488.9M
2024-07-30 0.34 0.34 0.33 0.34 1,470.4M
2024-07-29 0.34 0.34 0.34 0.34 1,249.5M
2024-07-26 0.34 0.34 0.34 0.34 1,133.0M
2024-07-25 0.34 0.34 0.34 0.34 1,692.2M
2024-07-24 0.34 0.35 0.34 0.34 1,583.7M
2024-07-23 0.35 0.35 0.34 0.35 1,403.5M
2024-07-22 0.35 0.35 0.35 0.35 1,822.7M
2024-07-19 0.35 0.35 0.35 0.35 1,344.8M
2024-07-18 0.35 0.35 0.35 0.35 1,826.0M
2024-07-17 0.35 0.35 0.34 0.35 1,816.9M
2024-07-16 0.34 0.34 0.34 0.34 1,540.8M
2024-07-15 0.35 0.35 0.34 0.34 1,188.2M
2024-07-12 0.35 0.35 0.34 0.35 2,096.8M
2024-07-11 0.34 0.34 0.34 0.34 2,064.2M
2024-07-10 0.34 0.34 0.33 0.33 1,627.0M
2024-07-09 0.33 0.34 0.33 0.34 1,837.1M
2024-07-08 0.35 0.35 0.33 0.34 1,524.1M
2024-07-05 0.34 0.35 0.34 0.35 2,380.3M
2024-07-04 0.35 0.35 0.34 0.34 1,240.8M
2024-07-03 0.34 0.35 0.34 0.34 1,522.6M
2024-07-02 0.34 0.35 0.34 0.34 1,426.0M
2024-07-01 0.34 0.34 0.34 0.34 1,041.8M
2024-06-28 0.34 0.35 0.34 0.34 1,644.7M
2024-06-27 0.35 0.35 0.34 0.34 1,553.4M
2024-06-26 0.35 0.35 0.35 0.35 1,861.0M
2024-06-25 0.35 0.35 0.35 0.35 2,004.2M
2024-06-24 0.35 0.35 0.35 0.35 1,639.3M
2024-06-21 0.35 0.36 0.35 0.35 1,835.5M
2024-06-20 0.36 0.37 0.36 0.36 1,861.4M
2024-06-19 0.36 0.36 0.36 0.36 1,749.8M
2024-06-18 0.36 0.36 0.36 0.36 1,567.3M
2024-06-17 0.36 0.37 0.36 0.36 1,546.2M
2024-06-14 0.36 0.37 0.36 0.36 1,682.0M
2024-06-13 0.37 0.37 0.36 0.37 2,371.3M
2024-06-12 0.36 0.37 0.36 0.36 2,775.5M
2024-06-11 0.36 0.36 0.36 0.36 1,677.8M
2024-06-07 0.37 0.37 0.36 0.37 1,394.9M
2024-06-06 0.37 0.37 0.36 0.37 1,867.2M
2024-06-05 0.37 0.37 0.37 0.37 1,641.0M
2024-06-04 0.36 0.37 0.36 0.37 2,169.9M
2024-06-03 0.36 0.36 0.36 0.36 1,650.6M
2024-05-31 0.37 0.37 0.36 0.36 2,568.2M
2024-05-30 0.36 0.36 0.36 0.36 2,135.4M
2024-05-29 0.36 0.36 0.36 0.36 1,847.7M
2024-05-28 0.36 0.37 0.36 0.36 2,617.2M
2024-05-27 0.36 0.36 0.35 0.36 2,822.3M
2024-05-24 0.37 0.37 0.36 0.36 3,930.3M
2024-05-23 0.38 0.38 0.37 0.37 1,869.3M
2024-05-22 0.38 0.38 0.38 0.38 1,249.6M
2024-05-21 0.39 0.39 0.38 0.38 1,806.5M
2024-05-20 0.39 0.40 0.39 0.39 1,725.9M
2024-05-17 0.39 0.40 0.39 0.39 2,416.4M
2024-05-16 0.39 0.39 0.39 0.39 2,469.2M
2024-05-15 0.39 0.39 0.39 0.39 905.9M
2024-05-14 0.39 0.40 0.39 0.39 2,388.3M
2024-05-13 0.40 0.40 0.38 0.39 3,685.2M
2024-05-10 0.39 0.39 0.39 0.39 2,451.5M
2024-05-09 0.38 0.39 0.38 0.39 2,289.7M
2024-05-08 0.38 0.38 0.37 0.38 1,971.0M
2024-05-07 0.38 0.38 0.38 0.38 1,706.5M
2024-05-06 0.38 0.38 0.38 0.38 2,847.3M
2024-04-30 0.37 0.37 0.37 0.37 1,668.0M
2024-04-29 0.37 0.38 0.37 0.37 2,265.3M
2024-04-26 0.36 0.37 0.36 0.36 2,230.2M
2024-04-25 0.35 0.36 0.35 0.36 2,194.5M
2024-04-24 0.35 0.36 0.35 0.35 2,202.0M
2024-04-23 0.34 0.35 0.34 0.35 2,788.4M
2024-04-22 0.34 0.34 0.33 0.34 2,140.0M
2024-04-19 0.34 0.34 0.33 0.33 2,174.1M
2024-04-18 0.34 0.34 0.34 0.34 1,904.6M
2024-04-17 0.34 0.34 0.34 0.34 2,086.1M
2024-04-16 0.35 0.35 0.34 0.34 1,724.4M
2024-04-15 0.35 0.36 0.35 0.35 1,888.6M
2024-04-12 0.36 0.36 0.36 0.36 1,489.1M
2024-04-11 0.36 0.36 0.36 0.36 1,545.9M
2024-04-10 0.37 0.37 0.36 0.37 1,901.9M
2024-04-09 0.36 0.37 0.36 0.37 1,741.7M
2024-04-08 0.36 0.36 0.35 0.36 2,179.9M
2024-04-03 0.37 0.37 0.36 0.36 1,492.7M
2024-04-02 0.37 0.38 0.37 0.37 1,983.8M
2024-04-01 0.37 0.37 0.37 0.37 988.6M
2024-03-29 0.37 0.37 0.37 0.37 707.2M
2024-03-28 0.37 0.37 0.37 0.37 1,819.5M
2024-03-27 0.37 0.37 0.37 0.37 1,863.5M
2024-03-26 0.37 0.37 0.37 0.37 1,382.9M
2024-03-25 0.37 0.38 0.37 0.37 1,705.9M
2024-03-22 0.38 0.38 0.37 0.37 2,365.4M
2024-03-21 0.39 0.39 0.38 0.39 1,983.0M
2024-03-20 0.38 0.39 0.38 0.38 1,480.3M
2024-03-19 0.39 0.39 0.38 0.38 2,245.2M
2024-03-18 0.39 0.39 0.38 0.39 2,427.1M
2024-03-15 0.39 0.40 0.39 0.39 2,499.1M
2024-03-14 0.41 0.41 0.39 0.39 4,605.1M
2024-03-13 0.39 0.39 0.39 0.39 1,730.0M
2024-03-12 0.38 0.39 0.38 0.39 3,321.9M
2024-03-11 0.37 0.38 0.37 0.38 2,489.4M
2024-03-08 0.37 0.38 0.37 0.37 2,203.7M
2024-03-07 0.38 0.38 0.37 0.37 3,251.5M
2024-03-06 0.38 0.39 0.38 0.38 2,315.9M
2024-03-05 0.39 0.39 0.38 0.38 2,305.6M
2024-03-04 0.39 0.40 0.39 0.40 3,040.4M
2024-03-01 0.39 0.39 0.39 0.39 3,169.3M
2024-02-29 0.39 0.40 0.39 0.40 2,449.2M
2024-02-28 0.40 0.41 0.39 0.39 3,474.2M
2024-02-27 0.39 0.39 0.39 0.39 2,429.1M
2024-02-26 0.39 0.39 0.39 0.39 2,303.4M
2024-02-23 0.39 0.39 0.38 0.39 1,975.7M
2024-02-22 0.38 0.39 0.38 0.39 1,913.5M
2024-02-21 0.37 0.39 0.37 0.38 4,389.5M
2024-02-20 0.37 0.38 0.37 0.37 2,489.6M
2024-02-19 0.37 0.37 0.36 0.37 1,995.6M
2024-02-08 0.36 0.37 0.36 0.36 2,897.9M
2024-02-07 0.37 0.37 0.36 0.36 4,543.9M
2024-02-06 0.34 0.36 0.33 0.36 6,813.4M
2024-02-05 0.34 0.35 0.33 0.34 4,609.5M
2024-02-02 0.36 0.36 0.34 0.34 5,125.7M
2024-02-01 0.35 0.36 0.35 0.36 4,218.8M
2024-01-31 0.36 0.36 0.35 0.35 3,378.1M
2024-01-30 0.37 0.37 0.36 0.37 2,350.2M
2024-01-29 0.38 0.38 0.37 0.37 3,521.2M
2024-01-26 0.40 0.40 0.36 0.37 7,242.7M
2024-01-25 0.39 0.40 0.39 0.40 4,078.0M
2024-01-24 0.39 0.39 0.38 0.39 4,247.4M
2024-01-23 0.38 0.39 0.37 0.38 4,651.5M
2024-01-22 0.39 0.39 0.37 0.37 3,314.2M
2024-01-19 0.41 0.41 0.39 0.39 3,127.2M
2024-01-18 0.40 0.41 0.40 0.41 3,511.1M
2024-01-17 0.42 0.42 0.40 0.40 2,644.0M
2024-01-16 0.43 0.43 0.42 0.42 1,923.8M
2024-01-15 0.43 0.44 0.43 0.43 1,793.0M
2024-01-12 0.43 0.44 0.43 0.43 1,522.6M
2024-01-11 0.44 0.44 0.43 0.44 2,808.9M
2024-01-10 0.43 0.44 0.43 0.43 2,464.6M
2024-01-09 0.42 0.43 0.42 0.43 3,012.9M
2024-01-08 0.43 0.43 0.42 0.42 2,331.2M
2024-01-05 0.44 0.44 0.43 0.43 2,529.9M
2024-01-04 0.45 0.45 0.44 0.45 1,366.4M
2024-01-03 0.45 0.45 0.44 0.45 1,503.8M
2024-01-02 0.46 0.46 0.45 0.45 1,751.2M