China Universal CSI HKEqCn HghDv Inv ETF (513820)

513820
🏛️ 중국 →
1.24
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
2025-09-26 1.23 1.24 1.22 1.24 56.0M
2025-09-25 1.24 1.24 1.23 1.23 65.3M
2025-09-24 1.24 1.25 1.23 1.24 70.6M
2025-09-23 1.25 1.25 1.24 1.25 248.7M
2025-09-22 1.27 1.27 1.24 1.25 119.0M
2025-09-19 1.27 1.27 1.26 1.27 70.4M
2025-09-18 1.28 1.28 1.26 1.27 210.7M
2025-09-17 1.28 1.29 1.28 1.28 61.0M
2025-09-16 1.29 1.30 1.28 1.28 66.8M
2025-09-15 1.29 1.29 1.29 1.29 30.5M
2025-09-12 1.30 1.30 1.29 1.29 50.2M
2025-09-11 1.29 1.30 1.28 1.30 56.4M
2025-09-10 1.28 1.29 1.28 1.29 59.1M
2025-09-09 1.27 1.28 1.27 1.27 61.5M
2025-09-08 1.26 1.27 1.26 1.27 63.0M
2025-09-05 1.25 1.26 1.24 1.26 82.8M
2025-09-04 1.26 1.26 1.24 1.25 73.9M
2025-09-03 1.26 1.26 1.25 1.25 62.1M
2025-09-02 1.26 1.26 1.25 1.26 121.0M
2025-09-01 1.26 1.27 1.25 1.25 77.9M
2025-08-29 1.28 1.28 1.26 1.26 92.2M
2025-08-28 1.26 1.28 1.26 1.28 71.4M
2025-08-27 1.29 1.29 1.26 1.27 72.0M
2025-08-26 1.30 1.30 1.29 1.29 74.0M
2025-08-25 1.30 1.31 1.30 1.30 100.6M
2025-08-22 1.30 1.31 1.29 1.30 53.8M
2025-08-21 1.30 1.31 1.30 1.30 58.9M
2025-08-20 1.30 1.30 1.29 1.30 53.4M
2025-08-19 1.31 1.31 1.30 1.30 54.6M
2025-08-18 1.31 1.31 1.31 1.31 63.6M
2025-08-15 1.31 1.31 1.30 1.31 54.3M
2025-08-14 1.32 1.32 1.31 1.31 55.8M
2025-08-13 1.32 1.32 1.31 1.31 92.3M
2025-08-12 1.30 1.31 1.30 1.31 37.8M
2025-08-11 1.30 1.31 1.29 1.30 73.8M
2025-08-08 1.30 1.31 1.29 1.30 60.2M
2025-08-07 1.29 1.30 1.28 1.30 57.0M
2025-08-06 1.28 1.30 1.28 1.29 39.5M
2025-08-05 1.28 1.29 1.28 1.29 108.2M
2025-08-04 1.27 1.28 1.25 1.27 71.9M
2025-08-01 1.28 1.29 1.27 1.27 134.8M
2025-07-31 1.30 1.30 1.28 1.28 86.2M
2025-07-30 1.29 1.31 1.29 1.30 125.3M
2025-07-29 1.30 1.31 1.29 1.30 77.6M
2025-07-28 1.31 1.31 1.27 1.30 51.3M
2025-07-25 1.31 1.32 1.31 1.31 82.5M
2025-07-24 1.30 1.31 1.30 1.31 87.5M
2025-07-23 1.29 1.30 1.29 1.30 99.8M
2025-07-22 1.28 1.30 1.27 1.29 133.9M
2025-07-21 1.27 1.28 1.26 1.28 61.0M
2025-07-18 1.26 1.26 1.25 1.26 56.9M
2025-07-17 1.26 1.26 1.25 1.25 42.9M
2025-07-16 1.26 1.26 1.25 1.26 66.2M
2025-07-15 1.26 1.27 1.25 1.26 97.8M
2025-07-14 1.26 1.27 1.26 1.26 74.1M
2025-07-11 1.25 1.27 1.25 1.26 125.9M
2025-07-10 1.23 1.25 1.23 1.25 96.2M
2025-07-09 1.23 1.23 1.22 1.23 63.8M
2025-07-08 1.23 1.24 1.22 1.23 49.8M
2025-07-07 1.23 1.23 1.23 1.23 51.0M
2025-07-04 1.23 1.23 1.22 1.23 84.8M
2025-07-03 1.23 1.24 1.22 1.23 98.5M
2025-07-02 1.21 1.23 1.21 1.23 138.1M
2025-07-01 1.21 1.21 1.21 1.21 54.9M
2025-06-30 1.22 1.22 1.21 1.21 93.2M
2025-06-27 1.23 1.23 1.21 1.22 81.4M
2025-06-26 1.23 1.23 1.22 1.23 72.1M
2025-06-25 1.24 1.24 1.22 1.23 70.2M
2025-06-24 1.23 1.24 1.22 1.24 153.0M
2025-06-23 1.21 1.23 1.21 1.23 93.4M
2025-06-20 1.20 1.22 1.20 1.21 113.9M
2025-06-19 1.23 1.23 1.20 1.20 70.8M
2025-06-18 1.23 1.24 1.22 1.23 51.4M
2025-06-17 1.23 1.24 1.23 1.23 52.0M
2025-06-16 1.23 1.23 1.22 1.23 63.1M
2025-06-13 1.22 1.24 1.22 1.23 82.1M
2025-06-12 1.23 1.23 1.22 1.22 53.0M
2025-06-11 1.21 1.23 1.21 1.22 94.1M
2025-06-10 1.19 1.21 1.19 1.20 63.9M
2025-06-09 1.19 1.19 1.18 1.18 42.9M
2025-06-06 1.18 1.18 1.18 1.18 61.6M
2025-06-05 1.18 1.19 1.17 1.18 40.0M
2025-06-04 1.19 1.19 1.18 1.18 34.0M
2025-06-03 1.17 1.19 1.17 1.18 61.6M
2025-05-30 1.18 1.18 1.17 1.17 41.6M
2025-05-29 1.18 1.18 1.17 1.18 44.9M
2025-05-28 1.17 1.18 1.17 1.17 58.1M
2025-05-27 1.17 1.18 1.17 1.17 48.2M
2025-05-26 1.17 1.18 1.17 1.17 105.5M
2025-05-23 1.18 1.18 1.17 1.17 99.6M
2025-05-22 1.18 1.19 1.17 1.17 105.8M
2025-05-21 1.17 1.18 1.16 1.18 114.3M
2025-05-20 1.16 1.17 1.16 1.17 74.1M
2025-05-19 1.15 1.16 1.15 1.15 52.6M
2025-05-16 1.15 1.15 1.14 1.15 51.1M
2025-05-15 1.15 1.16 1.15 1.15 88.0M
2025-05-14 1.13 1.16 1.13 1.15 84.8M
2025-05-13 1.12 1.14 1.12 1.13 91.7M
2025-05-12 1.11 1.12 1.11 1.11 85.6M
2025-05-09 1.10 1.11 1.10 1.10 71.4M
2025-05-08 1.10 1.11 1.10 1.10 54.8M
2025-05-07 1.10 1.11 1.10 1.10 47.1M
2025-05-06 1.09 1.09 1.08 1.09 28.3M
2025-04-30 1.09 1.10 1.08 1.09 30.5M
2025-04-29 1.10 1.10 1.09 1.09 45.2M
2025-04-28 1.09 1.10 1.09 1.10 32.4M
2025-04-25 1.08 1.10 1.08 1.09 132.0M
2025-04-24 1.08 1.09 1.08 1.08 31.4M
2025-04-23 1.08 1.09 1.08 1.08 20.3M
2025-04-22 1.07 1.08 1.07 1.07 31.4M
2025-04-21 1.07 1.07 1.07 1.07 11.9M
2025-04-18 1.07 1.07 1.07 1.07 8.3M
2025-04-17 1.07 1.08 1.07 1.07 26.2M
2025-04-16 1.08 1.08 1.06 1.07 44.4M
2025-04-15 1.08 1.08 1.07 1.08 31.4M
2025-04-14 1.06 1.08 1.06 1.07 44.4M
2025-04-11 1.05 1.06 1.04 1.06 34.7M
2025-04-10 1.05 1.07 1.04 1.05 72.6M
2025-04-09 1.00 1.03 0.99 1.02 119.8M
2025-04-08 1.01 1.04 1.01 1.02 104.5M
2025-04-07 1.07 1.07 1.00 1.00 133.3M
2025-04-03 1.12 1.12 1.11 1.12 51.9M
2025-04-02 1.12 1.13 1.11 1.13 41.9M
2025-04-01 1.11 1.12 1.11 1.12 40.2M
2025-03-31 1.10 1.11 1.10 1.11 41.8M
2025-03-28 1.12 1.12 1.10 1.10 70.3M
2025-03-27 1.11 1.12 1.11 1.12 26.3M
2025-03-26 1.11 1.12 1.11 1.11 31.6M
2025-03-25 1.12 1.12 1.11 1.11 20.2M
2025-03-24 1.12 1.13 1.12 1.12 20.3M
2025-03-21 1.13 1.14 1.11 1.12 25.8M
2025-03-20 1.14 1.14 1.13 1.13 12.8M
2025-03-19 1.14 1.14 1.13 1.14 15.3M
2025-03-18 1.14 1.14 1.13 1.14 33.7M
2025-03-17 1.13 1.13 1.11 1.13 41.6M
2025-03-14 1.11 1.12 1.11 1.12 28.8M
2025-03-13 1.11 1.11 1.10 1.11 26.4M
2025-03-12 1.11 1.11 1.10 1.11 21.6M
2025-03-11 1.10 1.11 1.10 1.11 34.5M
2025-03-10 1.10 1.11 1.10 1.10 27.0M
2025-03-07 1.10 1.11 1.10 1.10 24.8M
2025-03-06 1.10 1.10 1.10 1.10 30.5M
2025-03-05 1.09 1.10 1.09 1.10 53.4M
2025-03-04 1.09 1.09 1.08 1.09 32.4M
2025-03-03 1.09 1.09 1.09 1.09 41.6M
2025-02-28 1.09 1.09 1.08 1.08 47.7M
2025-02-27 1.09 1.10 1.09 1.10 37.7M
2025-02-26 1.09 1.10 1.09 1.09 39.5M
2025-02-25 1.09 1.09 1.08 1.08 21.9M
2025-02-24 1.10 1.10 1.09 1.10 37.8M
2025-02-21 1.10 1.10 1.10 1.10 30.4M
2025-02-20 1.10 1.10 1.09 1.10 24.3M
2025-02-19 1.10 1.10 1.10 1.10 30.1M
2025-02-18 1.10 1.11 1.09 1.10 58.6M
2025-02-17 1.09 1.10 1.09 1.10 44.5M
2025-02-14 1.09 1.09 1.08 1.09 36.2M
2025-02-13 1.09 1.10 1.09 1.09 31.9M
2025-02-12 1.08 1.09 1.08 1.09 37.0M
2025-02-11 1.08 1.08 1.08 1.08 37.1M
2025-02-10 1.08 1.08 1.07 1.08 36.2M
2025-02-07 1.08 1.08 1.07 1.07 63.7M
2025-02-06 1.07 1.08 1.07 1.08 35.4M
2025-02-05 1.08 1.08 1.06 1.07 26.9M
2025-01-27 1.07 1.07 1.07 1.07 34.9M
2025-01-24 1.06 1.07 1.06 1.06 27.1M
2025-01-23 1.06 1.07 1.06 1.06 65.2M
2025-01-22 1.06 1.06 1.05 1.05 16.6M
2025-01-21 1.06 1.06 1.06 1.06 24.5M
2025-01-20 1.07 1.07 1.06 1.06 90.4M
2025-01-17 1.06 1.07 1.06 1.06 50.5M
2025-01-16 1.07 1.07 1.06 1.07 39.3M
2025-01-15 1.07 1.07 1.06 1.06 35.2M
2025-01-14 1.06 1.06 1.05 1.06 32.9M
2025-01-13 1.05 1.05 1.04 1.05 23.4M
2025-01-10 1.06 1.07 1.05 1.05 34.5M
2025-01-09 1.07 1.07 1.06 1.06 37.1M
2025-01-08 1.07 1.08 1.06 1.07 35.2M
2025-01-07 1.08 1.09 1.07 1.07 45.1M
2025-01-06 1.09 1.09 1.08 1.09 36.5M
2025-01-03 1.08 1.09 1.08 1.08 29.1M
2025-01-02 1.10 1.11 1.08 1.08 66.7M