China Southern CNRfm HKC C-SOE HiDiv ETF (520660)

520660
🏛️ 중국 →
1.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.00 1.01 1.00 1.00 890.2K
09:35 1.00 1.00 1.00 1.00 662.6K
09:40 1.00 1.01 1.00 1.01 774.4K
09:45 1.01 1.01 1.01 1.01 1,298.7K
09:50 1.01 1.01 1.00 1.01 2,382.9K
09:55 1.01 1.01 1.01 1.01 654.3K
10:00 1.01 1.01 1.01 1.01 333.0K
10:05 1.01 1.01 1.00 1.01 1,673.4K
10:10 1.00 1.00 1.00 1.00 1,171.6K
10:15 1.00 1.01 1.00 1.01 353.5K
10:20 1.01 1.01 1.00 1.00 1,253.7K
10:25 1.00 1.00 1.00 1.00 1,238.5K
10:30 1.00 1.00 1.00 1.00 669.9K
10:35 1.00 1.00 1.00 1.00 1,081.9K
10:40 1.00 1.00 1.00 1.00 903.2K
10:45 1.00 1.00 1.00 1.00 189.9K
10:50 1.00 1.00 1.00 1.00 386.8K
10:55 1.00 1.00 1.00 1.00 459.2K
11:00 1.00 1.00 1.00 1.00 686.9K
11:05 1.00 1.00 1.00 1.00 192.9K
11:10 1.00 1.00 1.00 1.00 207.9K
11:15 1.00 1.00 1.00 1.00 785.6K
11:20 1.00 1.00 1.00 1.00 255.4K
11:25 1.00 1.00 1.00 1.00 332.4K
13:00 1.00 1.00 1.00 1.00 3,453.7K
13:05 1.00 1.00 1.00 1.00 118.1K
13:10 1.00 1.00 1.00 1.00 787.0K
13:15 1.00 1.00 1.00 1.00 331.9K
13:20 1.00 1.00 1.00 1.00 861.6K
13:25 1.00 1.00 1.00 1.00 190.4K
13:30 1.00 1.00 1.00 1.00 241.1K
13:35 1.00 1.00 1.00 1.00 389.9K
13:40 1.00 1.00 1.00 1.00 451.9K
13:45 1.00 1.00 1.00 1.00 1,041.8K
13:50 1.00 1.01 1.00 1.01 524.0K
13:55 1.01 1.01 1.01 1.01 225.4K
14:00 1.01 1.01 1.01 1.01 943.7K
14:05 1.01 1.01 1.01 1.01 560.1K
14:10 1.01 1.01 1.01 1.01 346.6K
14:15 1.01 1.01 1.01 1.01 253.0K
14:20 1.01 1.01 1.01 1.01 258.8K
14:25 1.01 1.01 1.01 1.01 260.5K
14:30 1.01 1.01 1.01 1.01 658.5K
14:35 1.01 1.01 1.01 1.01 333.9K
14:40 1.01 1.01 1.01 1.01 524.0K
14:45 1.01 1.01 1.01 1.01 421.1K
14:50 1.01 1.01 1.01 1.01 526.1K
14:55 1.01 1.01 1.01 1.01 546.9K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.00 1.01 1.00 1.00 29.1M
2025-09-25 1.01 1.01 0.99 1.00 35.1M
2025-09-24 1.00 1.01 1.00 1.01 33.1M
2025-09-23 1.01 1.01 1.00 1.00 24.9M
2025-09-22 1.03 1.03 1.01 1.01 55.8M
2025-09-19 1.02 1.03 1.02 1.03 52.2M
2025-09-18 1.03 1.03 1.02 1.02 102.5M
2025-09-17 1.03 1.04 1.03 1.03 72.6M
2025-09-16 1.04 1.05 1.03 1.03 51.5M
2025-09-15 1.04 1.04 1.03 1.04 36.1M
2025-09-12 1.05 1.05 1.04 1.04 48.4M
2025-09-11 1.03 1.05 1.03 1.05 52.9M
2025-09-10 1.03 1.04 1.03 1.04 87.4M
2025-09-09 1.03 1.04 1.03 1.03 100.3M
2025-09-08 1.02 1.03 1.01 1.03 49.9M
2025-09-05 1.01 1.02 1.01 1.02 62.8M
2025-09-04 1.02 1.02 1.00 1.01 28.3M
2025-09-03 1.02 1.03 1.02 1.02 16.2M
2025-09-02 1.02 1.03 1.02 1.02 62.7M
2025-09-01 1.02 1.03 1.02 1.03 58.9M
2025-08-29 1.03 1.04 1.02 1.02 33.9M
2025-08-28 1.03 1.03 1.02 1.03 50.0M
2025-08-27 1.04 1.04 1.02 1.02 45.7M
2025-08-26 1.05 1.05 1.04 1.04 34.7M
2025-08-25 1.04 1.05 1.04 1.05 61.1M
2025-08-22 1.05 1.05 1.04 1.04 53.5M
2025-08-21 1.04 1.05 1.04 1.05 132.8M
2025-08-20 1.04 1.04 1.03 1.04 53.0M
2025-08-19 1.04 1.04 1.04 1.04 137.9M
2025-08-18 1.04 1.05 1.04 1.04 70.7M
2025-08-15 1.05 1.05 1.04 1.04 127.1M
2025-08-14 1.05 1.06 1.05 1.05 149.4M
2025-08-13 1.05 1.05 1.05 1.05 111.5M
2025-08-12 1.03 1.05 1.03 1.04 158.0M
2025-08-11 1.03 1.04 1.03 1.03 196.8M
2025-08-08 1.02 1.04 1.02 1.03 293.5M
2025-08-07 1.02 1.03 1.01 1.03 119.9M
2025-08-06 1.01 1.02 1.01 1.02 76.8M
2025-08-05 1.01 1.01 1.00 1.01 46.0M
2025-08-04 1.01 1.01 0.99 1.01 70.2M
2025-08-01 1.02 1.02 1.01 1.01 46.9M
2025-07-31 1.04 1.04 1.02 1.02 68.2M
2025-07-30 1.03 1.05 1.03 1.04 82.3M
2025-07-29 1.02 1.03 1.02 1.03 79.3M
2025-07-28 1.03 1.03 1.02 1.02 48.3M
2025-07-25 1.03 1.04 1.03 1.03 104.1M
2025-07-24 1.03 1.03 1.03 1.03 55.5M
2025-07-23 1.03 1.04 1.03 1.03 86.6M
2025-07-22 1.01 1.03 1.01 1.03 125.1M
2025-07-21 0.99 1.01 0.99 1.01 62.4M
2025-07-18 0.98 0.99 0.98 0.99 96.0M
2025-07-17 0.99 0.99 0.98 0.98 54.4M
2025-07-16 0.98 0.99 0.98 0.99 72.1M
2025-07-15 0.99 0.99 0.98 0.98 56.7M
2025-07-14 0.98 0.99 0.98 0.99 39.0M
2025-07-11 0.98 0.99 0.98 0.99 61.3M
2025-07-10 0.97 0.98 0.97 0.98 38.4M
2025-07-09 0.97 0.98 0.97 0.97 29.4M
2025-07-08 0.97 0.97 0.97 0.97 35.2M
2025-07-07 0.97 0.97 0.96 0.97 26.5M
2025-07-04 0.97 0.97 0.97 0.97 30.2M
2025-07-03 0.97 0.98 0.97 0.97 34.5M
2025-07-02 0.97 0.97 0.97 0.97 57.0M
2025-07-01 0.96 0.97 0.96 0.97 19.2M
2025-06-30 0.96 0.96 0.96 0.96 44.4M
2025-06-27 0.97 0.97 0.96 0.96 41.2M
2025-06-26 0.97 0.97 0.97 0.97 42.0M
2025-06-25 0.97 0.98 0.97 0.97 74.6M
2025-06-24 0.97 0.97 0.96 0.97 40.1M
2025-06-23 0.97 0.97 0.96 0.97 39.3M
2025-06-20 0.96 0.97 0.96 0.96 32.7M
2025-06-19 0.98 0.98 0.95 0.96 40.8M
2025-06-18 0.99 0.99 0.98 0.98 30.7M
2025-06-17 0.99 0.99 0.98 0.99 27.8M
2025-06-16 0.99 0.99 0.99 0.99 42.9M
2025-06-13 0.98 0.99 0.98 0.99 55.8M
2025-06-12 0.98 0.99 0.98 0.98 35.3M
2025-06-11 0.97 0.98 0.97 0.98 32.5M
2025-06-10 0.96 0.97 0.96 0.97 41.5M
2025-06-09 0.97 0.97 0.96 0.96 28.5M
2025-06-06 0.95 0.96 0.95 0.96 29.8M
2025-06-05 0.96 0.96 0.95 0.95 22.3M
2025-06-04 0.95 0.96 0.95 0.95 21.1M
2025-06-03 0.95 0.95 0.95 0.95 19.8M
2025-05-30 0.96 0.96 0.95 0.95 22.8M
2025-05-29 0.97 0.97 0.96 0.96 32.2M
2025-05-28 0.95 0.96 0.95 0.96 37.0M
2025-05-27 0.95 0.96 0.95 0.95 27.1M
2025-05-26 0.95 0.96 0.95 0.95 29.6M
2025-05-23 0.95 0.95 0.94 0.95 24.2M
2025-05-22 0.95 0.95 0.95 0.95 22.6M
2025-05-21 0.94 0.95 0.94 0.95 27.0M
2025-05-20 0.93 0.95 0.93 0.94 31.2M
2025-05-19 0.92 0.93 0.92 0.93 20.1M
2025-05-16 0.93 0.93 0.92 0.92 21.4M
2025-05-15 0.93 0.93 0.93 0.93 33.0M
2025-05-14 0.92 0.93 0.92 0.93 31.1M
2025-05-13 0.92 0.92 0.91 0.92 28.7M
2025-05-12 0.90 0.91 0.90 0.91 55.7M
2025-05-09 0.90 0.90 0.90 0.90 20.1M
2025-05-08 0.90 0.90 0.89 0.90 25.6M
2025-05-07 0.89 0.90 0.89 0.90 38.7M
2025-05-06 0.88 0.89 0.88 0.89 22.0M
2025-04-30 0.88 0.89 0.88 0.88 12.5M
2025-04-29 0.89 0.89 0.88 0.88 18.1M
2025-04-28 0.89 0.89 0.88 0.89 18.5M
2025-04-25 0.89 0.89 0.89 0.89 26.3M
2025-04-24 0.89 0.89 0.88 0.89 16.0M
2025-04-23 0.90 0.90 0.89 0.89 17.8M
2025-04-22 0.89 0.89 0.89 0.89 24.0M
2025-04-21 0.89 0.89 0.89 0.89 8.3M
2025-04-18 0.89 0.89 0.89 0.89 9.3M
2025-04-17 0.89 0.89 0.89 0.89 14.3M
2025-04-16 0.89 0.89 0.88 0.89 21.6M
2025-04-15 0.89 0.89 0.89 0.89 20.9M
2025-04-14 0.88 0.89 0.88 0.89 22.2M
2025-04-11 0.87 0.88 0.87 0.88 30.8M
2025-04-10 0.88 0.89 0.87 0.88 45.8M
2025-04-09 0.85 0.86 0.83 0.86 78.7M
2025-04-08 0.85 0.86 0.85 0.86 41.1M
2025-04-07 0.90 0.90 0.84 0.85 43.2M
2025-04-03 0.94 0.94 0.93 0.94 31.5M
2025-04-02 0.94 0.94 0.93 0.94 17.2M
2025-04-01 0.93 0.94 0.93 0.94 29.2M
2025-03-31 0.92 0.93 0.92 0.93 28.1M
2025-03-28 0.94 0.94 0.92 0.93 45.0M
2025-03-27 0.93 0.94 0.93 0.94 43.5M
2025-03-26 0.93 0.93 0.92 0.93 15.9M
2025-03-25 0.94 0.94 0.93 0.93 21.8M
2025-03-24 0.94 0.94 0.93 0.94 13.9M
2025-03-21 0.94 0.95 0.93 0.94 44.3M
2025-03-20 0.94 0.95 0.94 0.94 20.5M
2025-03-19 0.95 0.95 0.94 0.95 32.7M
2025-03-18 0.94 0.95 0.94 0.95 20.0M
2025-03-17 0.94 0.94 0.93 0.94 16.6M
2025-03-14 0.93 0.94 0.93 0.94 22.3M
2025-03-13 0.92 0.93 0.92 0.93 18.5M
2025-03-12 0.92 0.93 0.92 0.92 20.8M
2025-03-11 0.92 0.92 0.91 0.92 17.3M
2025-03-10 0.92 0.93 0.92 0.92 22.2M
2025-03-07 0.92 0.93 0.92 0.92 52.3M
2025-03-06 0.92 0.92 0.91 0.92 23.0M
2025-03-05 0.91 0.91 0.91 0.91 29.6M
2025-03-04 0.91 0.91 0.90 0.91 24.6M
2025-03-03 0.91 0.92 0.91 0.91 26.4M
2025-02-28 0.92 0.92 0.91 0.91 21.6M
2025-02-27 0.92 0.92 0.91 0.92 30.8M
2025-02-26 0.91 0.92 0.91 0.92 27.1M
2025-02-25 0.93 0.93 0.91 0.91 17.0M
2025-02-24 0.93 0.93 0.92 0.93 23.1M
2025-02-21 0.93 0.93 0.92 0.93 34.8M
2025-02-20 0.93 0.93 0.92 0.92 34.0M
2025-02-19 0.93 0.93 0.93 0.93 21.9M
2025-02-18 0.93 0.94 0.93 0.93 37.6M
2025-02-17 0.92 0.93 0.92 0.93 51.3M
2025-02-14 0.92 0.93 0.92 0.92 61.4M
2025-02-13 0.93 0.93 0.92 0.93 45.2M
2025-02-12 0.92 0.93 0.92 0.93 33.0M
2025-02-11 0.91 0.92 0.91 0.92 37.6M
2025-02-10 0.91 0.92 0.91 0.91 46.4M
2025-02-07 0.90 0.91 0.90 0.90 41.7M
2025-02-06 0.89 0.90 0.89 0.90 38.9M
2025-02-05 0.90 0.90 0.89 0.89 27.4M
2025-01-27 0.90 0.91 0.90 0.90 27.7M
2025-01-24 0.89 0.90 0.89 0.90 27.7M
2025-01-23 0.89 0.90 0.89 0.89 32.4M
2025-01-22 0.90 0.90 0.89 0.89 21.0M
2025-01-21 0.91 0.91 0.90 0.90 49.8M
2025-01-20 0.92 0.92 0.90 0.91 40.2M
2025-01-17 0.91 0.92 0.91 0.91 55.0M
2025-01-16 0.91 0.92 0.91 0.92 16.0M
2025-01-15 0.91 0.92 0.91 0.91 22.7M
2025-01-14 0.91 0.92 0.91 0.92 20.6M
2025-01-13 0.90 0.92 0.90 0.91 30.1M
2025-01-10 0.92 0.93 0.91 0.91 24.0M
2025-01-09 0.93 0.93 0.92 0.92 27.6M
2025-01-08 0.93 0.94 0.92 0.93 40.8M
2025-01-07 0.94 0.94 0.92 0.93 40.4M
2025-01-06 0.95 0.95 0.94 0.94 34.6M
2025-01-03 0.94 0.95 0.93 0.94 51.2M
2025-01-02 0.95 0.96 0.93 0.93 62.1M