Bosera Hang seng HK Connect High Div ETF (513690)

513690
🏛️ 중국 →
1.07
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 0.74 0.75 0.74 0.75 36.0M
2022-12-29 0.75 0.75 0.74 0.74 80.3M
2022-12-28 0.75 0.76 0.75 0.75 51.1M
2022-12-27 0.74 0.75 0.74 0.75 10.1M
2022-12-26 0.74 0.74 0.74 0.74 9.7M
2022-12-23 0.74 0.74 0.73 0.74 60.9M
2022-12-22 0.74 0.75 0.74 0.74 61.3M
2022-12-21 0.73 0.74 0.73 0.73 81.1M
2022-12-20 0.74 0.74 0.73 0.73 127.3M
2022-12-19 0.76 0.76 0.74 0.74 97.7M
2022-12-16 0.74 0.76 0.74 0.76 123.3M
2022-12-15 0.75 0.75 0.74 0.75 83.1M
2022-12-14 0.75 0.76 0.75 0.76 77.2M
2022-12-13 0.75 0.75 0.75 0.75 77.6M
2022-12-12 0.74 0.75 0.74 0.74 149.0M
2022-12-09 0.73 0.75 0.73 0.75 195.4M
2022-12-08 0.72 0.73 0.72 0.72 106.8M
2022-12-07 0.73 0.74 0.72 0.72 248.5M
2022-12-06 0.73 0.74 0.73 0.74 151.3M
2022-12-05 0.73 0.74 0.73 0.74 111.6M
2022-12-02 0.73 0.73 0.72 0.72 112.6M
2022-12-01 0.76 0.76 0.73 0.74 163.1M
2022-11-30 0.74 0.75 0.74 0.74 94.3M
2022-11-29 0.73 0.75 0.73 0.74 352.9M
2022-11-28 0.72 0.72 0.70 0.72 135.1M
2022-11-25 0.72 0.74 0.71 0.73 205.8M
2022-11-24 0.71 0.71 0.71 0.71 98.4M
2022-11-23 0.70 0.71 0.70 0.70 156.1M
2022-11-22 0.70 0.71 0.69 0.70 139.6M
2022-11-21 0.69 0.69 0.68 0.69 99.2M
2022-11-18 0.70 0.71 0.69 0.70 113.8M
2022-11-17 0.70 0.71 0.69 0.70 127.3M
2022-11-16 0.70 0.71 0.70 0.71 87.4M
2022-11-15 0.69 0.70 0.69 0.70 129.2M
2022-11-14 0.69 0.70 0.69 0.69 107.4M
2022-11-11 0.68 0.68 0.67 0.68 139.6M
2022-11-10 0.66 0.66 0.65 0.66 54.4M
2022-11-09 0.66 0.67 0.66 0.66 58.6M
2022-11-08 0.66 0.66 0.65 0.66 47.6M
2022-11-07 0.65 0.66 0.65 0.66 83.0M
2022-11-04 0.63 0.66 0.63 0.65 74.5M
2022-11-03 0.64 0.64 0.63 0.63 50.6M
2022-11-02 0.63 0.64 0.63 0.64 38.8M
2022-11-01 0.62 0.63 0.61 0.63 38.2M
2022-10-31 0.64 0.64 0.61 0.61 55.3M
2022-10-28 0.65 0.65 0.63 0.63 16.5M
2022-10-27 0.65 0.66 0.65 0.65 51.6M
2022-10-26 0.65 0.66 0.65 0.65 32.8M
2022-10-25 0.65 0.66 0.64 0.65 52.2M
2022-10-24 0.67 0.67 0.65 0.65 37.0M
2022-10-21 0.67 0.67 0.67 0.67 19.4M
2022-10-20 0.67 0.67 0.66 0.67 27.0M
2022-10-19 0.67 0.68 0.67 0.67 49.8M
2022-10-18 0.68 0.68 0.67 0.67 40.8M
2022-10-17 0.67 0.67 0.66 0.67 20.8M
2022-10-14 0.67 0.68 0.67 0.67 25.1M
2022-10-13 0.68 0.68 0.66 0.67 32.8M
2022-10-12 0.67 0.67 0.66 0.67 51.5M
2022-10-11 0.68 0.68 0.67 0.67 47.7M
2022-10-10 0.68 0.68 0.67 0.68 39.4M
2022-09-30 0.67 0.68 0.67 0.67 47.0M
2022-09-29 0.69 0.69 0.67 0.67 69.2M
2022-09-28 0.70 0.70 0.69 0.69 39.9M
2022-09-27 0.70 0.71 0.70 0.70 33.6M
2022-09-26 0.71 0.71 0.70 0.70 24.4M
2022-09-23 0.72 0.72 0.71 0.71 7.6M
2022-09-22 0.72 0.72 0.71 0.71 26.6M
2022-09-21 0.72 0.72 0.71 0.72 25.3M
2022-09-20 0.72 0.73 0.72 0.72 27.5M
2022-09-19 0.73 0.73 0.72 0.72 10.7M
2022-09-16 0.73 0.73 0.72 0.73 50.1M
2022-09-15 0.72 0.73 0.72 0.73 43.0M
2022-09-14 0.73 0.73 0.72 0.72 29.1M
2022-09-13 0.73 0.73 0.73 0.73 38.5M
2022-09-09 0.71 0.73 0.71 0.73 40.5M
2022-09-08 0.72 0.72 0.71 0.71 25.1M
2022-09-07 0.72 0.72 0.71 0.72 21.9M
2022-09-06 0.72 0.72 0.72 0.72 25.2M
2022-09-05 0.71 0.72 0.71 0.72 22.8M
2022-09-02 0.72 0.72 0.71 0.72 29.1M