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
2024-12-31 1.10 1.11 1.10 1.11 43.1M
2024-12-30 1.09 1.11 1.09 1.10 46.1M
2024-12-27 1.10 1.10 1.09 1.09 49.6M
2024-12-26 1.10 1.11 1.10 1.11 40.6M
2024-12-25 1.09 1.12 1.09 1.10 49.6M
2024-12-24 1.07 1.10 1.07 1.10 59.3M
2024-12-23 1.06 1.08 1.06 1.07 29.4M
2024-12-20 1.07 1.07 1.06 1.06 43.6M
2024-12-19 1.07 1.07 1.07 1.07 25.7M
2024-12-18 1.08 1.08 1.08 1.08 22.2M
2024-12-17 1.08 1.08 1.07 1.07 57.1M
2024-12-16 1.07 1.08 1.07 1.08 23.3M
2024-12-13 1.08 1.08 1.07 1.07 23.6M
2024-12-12 1.08 1.09 1.08 1.08 18.4M
2024-12-11 1.08 1.09 1.08 1.08 24.0M
2024-12-10 1.10 1.11 1.08 1.08 40.7M
2024-12-09 1.07 1.08 1.07 1.07 21.7M
2024-12-06 1.06 1.07 1.06 1.07 27.7M
2024-12-05 1.06 1.06 1.05 1.06 15.1M
2024-12-04 1.05 1.07 1.05 1.06 25.3M
2024-12-03 1.04 1.06 1.04 1.06 29.3M
2024-12-02 1.03 1.04 1.03 1.04 18.1M
2024-11-29 1.03 1.04 1.03 1.03 24.8M
2024-11-28 1.04 1.04 1.03 1.03 14.4M
2024-11-27 1.04 1.04 1.03 1.04 14.5M
2024-11-26 1.03 1.04 1.03 1.04 13.6M
2024-11-25 1.05 1.05 1.04 1.05 16.4M
2024-11-22 1.08 1.08 1.04 1.04 32.2M
2024-11-21 1.08 1.08 1.07 1.08 14.8M
2024-11-20 1.07 1.08 1.07 1.08 28.2M
2024-11-19 1.08 1.08 1.07 1.07 20.4M
2024-11-18 1.06 1.08 1.06 1.07 47.4M
2024-11-15 1.06 1.06 1.05 1.06 15.3M
2024-11-14 1.07 1.07 1.05 1.05 26.3M
2024-11-13 1.07 1.07 1.06 1.07 21.9M
2024-11-12 1.09 1.10 1.06 1.07 50.4M
2024-11-11 1.10 1.10 1.09 1.09 30.7M
2024-11-08 1.13 1.13 1.10 1.11 51.2M
2024-11-07 1.09 1.13 1.09 1.12 56.9M
2024-11-06 1.10 1.11 1.09 1.09 52.7M
2024-11-05 1.08 1.11 1.08 1.10 41.3M
2024-11-04 1.08 1.08 1.07 1.08 41.9M
2024-11-01 1.07 1.09 1.07 1.08 47.3M
2024-10-31 1.06 1.08 1.06 1.07 76.3M
2024-10-30 1.09 1.09 1.06 1.06 44.8M
2024-10-29 1.10 1.10 1.08 1.09 59.8M
2024-10-28 1.09 1.11 1.09 1.10 60.5M
2024-10-25 1.10 1.11 1.09 1.09 43.1M
2024-10-24 1.09 1.10 1.09 1.10 40.3M
2024-10-23 1.09 1.10 1.09 1.10 15.1M
2024-10-22 1.09 1.10 1.09 1.09 23.4M
2024-10-21 1.09 1.10 1.09 1.09 20.2M
2024-10-18 1.07 1.10 1.06 1.09 32.8M
2024-10-17 1.09 1.10 1.07 1.07 27.3M
2024-10-16 1.06 1.09 1.06 1.09 30.1M
2024-10-15 1.09 1.10 1.07 1.07 25.4M
2024-10-14 1.08 1.11 1.07 1.10 59.3M
2024-10-11 1.08 1.09 1.04 1.06 38.3M
2024-10-10 1.05 1.10 1.05 1.08 50.8M
2024-10-09 1.08 1.09 1.02 1.04 75.7M
2024-10-08 1.19 1.19 1.04 1.09 73.3M
2024-09-30 1.09 1.13 1.06 1.09 94.4M
2024-09-27 1.08 1.12 1.05 1.06 41.9M
2024-09-26 1.01 1.03 1.01 1.03 23.2M
2024-09-25 1.02 1.04 1.01 1.01 19.8M
2024-09-24 0.97 1.01 0.97 1.01 20.5M
2024-09-23 0.96 0.97 0.96 0.97 10.6M
2024-09-20 0.96 0.96 0.95 0.96 5.1M
2024-09-19 0.94 0.95 0.94 0.95 5.2M
2024-09-18 0.93 0.95 0.93 0.94 9.7M
2024-09-13 0.92 0.93 0.92 0.92 8.2M
2024-09-12 0.91 0.92 0.90 0.92 12.1M
2024-09-11 0.92 0.92 0.90 0.90 8.1M
2024-09-10 0.92 0.92 0.92 0.92 3.6M
2024-09-09 0.94 0.94 0.92 0.92 9.8M
2024-09-06 0.94 0.95 0.94 0.94 4.8M
2024-09-05 0.95 0.95 0.94 0.94 5.5M
2024-09-04 0.96 0.96 0.95 0.95 6.6M
2024-09-03 0.97 0.98 0.96 0.96 7.6M
2024-09-02 0.98 0.98 0.97 0.97 5.3M
2024-08-30 0.98 0.99 0.98 0.98 13.4M
2024-08-29 0.98 0.99 0.97 0.98 8.9M
2024-08-28 1.00 1.00 0.98 0.98 8.5M
2024-08-27 0.98 1.00 0.98 0.99 11.0M
2024-08-26 0.98 0.99 0.98 0.99 6.8M
2024-08-23 0.98 0.98 0.97 0.98 7.8M
2024-08-22 0.97 0.98 0.97 0.98 8.0M
2024-08-21 0.97 0.97 0.96 0.97 7.4M
2024-08-20 0.98 0.98 0.97 0.97 6.1M
2024-08-19 0.98 0.99 0.98 0.98 9.0M
2024-08-16 0.97 0.98 0.97 0.98 7.7M
2024-08-15 0.96 0.97 0.95 0.97 8.6M
2024-08-14 0.96 0.97 0.96 0.96 5.2M
2024-08-13 0.96 0.97 0.96 0.96 6.2M
2024-08-12 0.95 0.96 0.95 0.96 3.9M
2024-08-09 0.95 0.96 0.95 0.95 9.2M
2024-08-08 0.95 0.95 0.94 0.95 6.2M
2024-08-07 0.94 0.96 0.94 0.95 11.6M
2024-08-06 0.95 0.95 0.94 0.94 7.6M
2024-08-05 0.97 0.97 0.94 0.94 14.7M
2024-08-02 0.98 0.98 0.97 0.98 9.1M
2024-08-01 0.99 0.99 0.98 0.99 7.5M
2024-07-31 0.97 0.99 0.97 0.98 11.0M
2024-07-30 0.98 0.98 0.96 0.97 5.0M
2024-07-29 0.97 0.98 0.97 0.98 13.0M
2024-07-26 0.98 0.98 0.96 0.97 13.3M
2024-07-25 0.99 0.99 0.97 0.97 11.6M
2024-07-24 1.00 1.00 0.99 0.99 10.3M
2024-07-23 1.00 1.01 1.00 1.00 29.8M
2024-07-22 0.99 1.00 0.98 1.00 20.2M
2024-07-19 1.02 1.02 0.99 1.00 39.2M
2024-07-18 1.02 1.03 1.01 1.02 15.5M
2024-07-17 1.03 1.03 1.01 1.01 35.6M
2024-07-16 1.04 1.04 1.03 1.03 28.5M
2024-07-15 1.05 1.05 1.04 1.04 32.9M
2024-07-12 1.04 1.05 1.04 1.05 14.7M
2024-07-11 1.04 1.05 1.04 1.04 13.3M
2024-07-10 1.06 1.06 1.03 1.03 19.7M
2024-07-09 1.05 1.06 1.04 1.05 11.0M
2024-07-08 1.07 1.07 1.05 1.05 17.3M
2024-07-05 1.08 1.09 1.06 1.07 14.9M
2024-07-04 1.08 1.08 1.07 1.08 16.3M
2024-07-03 1.07 1.09 1.07 1.08 14.7M
2024-07-02 1.06 1.08 1.06 1.07 20.7M
2024-07-01 1.05 1.06 1.05 1.06 13.2M
2024-06-28 1.04 1.06 1.04 1.05 17.3M
2024-06-27 1.06 1.06 1.03 1.04 17.1M
2024-06-26 1.06 1.06 1.05 1.06 10.4M
2024-06-25 1.06 1.07 1.05 1.06 14.3M
2024-06-24 1.05 1.06 1.05 1.06 16.3M
2024-06-21 1.08 1.08 1.05 1.06 23.2M
2024-06-20 1.06 1.08 1.06 1.08 28.5M
2024-06-19 1.05 1.07 1.05 1.06 21.4M
2024-06-18 1.03 1.04 1.03 1.04 19.2M
2024-06-17 1.04 1.04 1.03 1.03 17.3M
2024-06-14 1.04 1.05 1.04 1.04 9.7M
2024-06-13 1.04 1.04 1.03 1.04 17.8M
2024-06-12 1.03 1.04 1.02 1.04 45.4M
2024-06-11 1.05 1.05 1.03 1.03 28.9M
2024-06-07 1.05 1.06 1.05 1.06 19.1M
2024-06-06 1.05 1.06 1.05 1.05 34.9M
2024-06-05 1.06 1.06 1.04 1.04 33.9M
2024-06-04 1.05 1.06 1.04 1.06 26.0M
2024-06-03 1.05 1.07 1.05 1.06 34.2M
2024-05-31 1.05 1.06 1.05 1.05 27.9M
2024-05-30 1.07 1.07 1.04 1.04 34.9M
2024-05-29 1.08 1.08 1.07 1.07 25.8M
2024-05-28 1.07 1.09 1.07 1.08 52.3M
2024-05-27 1.05 1.07 1.05 1.07 47.6M
2024-05-24 1.05 1.06 1.05 1.05 30.3M
2024-05-23 1.06 1.06 1.05 1.05 31.6M
2024-05-22 1.07 1.07 1.06 1.06 34.1M
2024-05-21 1.07 1.08 1.06 1.06 57.7M
2024-05-20 1.07 1.08 1.07 1.07 62.7M
2024-05-17 1.05 1.07 1.05 1.06 76.9M
2024-05-16 1.05 1.06 1.04 1.05 306.2M