ChinaAMC CSI HK Eq Cnn Mnlnd Fncl ETF (513190)

513190
🏛️ 중국 →
1.65
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
2023-12-29 0.94 0.95 0.94 0.94 0.3M
2023-12-28 0.93 0.95 0.93 0.95 1.5M
2023-12-27 0.91 0.93 0.91 0.93 1.0M
2023-12-26 0.91 0.92 0.91 0.91 0.1M
2023-12-25 0.92 0.92 0.90 0.92 0.0M
2023-12-22 0.92 0.93 0.91 0.91 0.2M
2023-12-21 0.90 0.92 0.90 0.91 0.6M
2023-12-20 0.92 0.92 0.91 0.91 0.3M
2023-12-19 0.91 0.92 0.91 0.91 0.0M
2023-12-18 0.92 0.92 0.91 0.92 0.4M
2023-12-15 0.91 0.93 0.91 0.92 1.2M
2023-12-14 0.92 0.92 0.90 0.90 0.8M
2023-12-13 0.92 0.92 0.91 0.91 0.1M
2023-12-12 0.91 0.92 0.91 0.92 0.4M
2023-12-11 0.91 0.91 0.89 0.91 0.6M
2023-12-08 0.91 0.91 0.91 0.91 0.3M
2023-12-07 0.92 0.92 0.90 0.91 0.6M
2023-12-06 0.91 0.93 0.90 0.92 1.2M
2023-12-05 0.93 0.93 0.91 0.91 0.8M
2023-12-04 0.94 0.94 0.93 0.93 0.4M
2023-12-01 0.94 0.94 0.93 0.94 0.6M
2023-11-30 0.93 0.94 0.93 0.94 1.2M
2023-11-29 0.95 0.95 0.93 0.93 2.2M
2023-11-28 0.96 0.96 0.95 0.95 0.8M
2023-11-27 0.97 0.97 0.95 0.96 1.7M
2023-11-24 0.97 0.97 0.96 0.97 1.0M
2023-11-23 0.96 0.97 0.96 0.97 2.3M
2023-11-22 0.96 0.97 0.96 0.96 0.7M
2023-11-21 0.97 0.98 0.96 0.97 2.9M
2023-11-20 0.97 0.97 0.96 0.97 3.5M
2023-11-17 0.98 0.98 0.96 0.96 2.9M
2023-11-16 0.98 0.98 0.97 0.98 1.3M
2023-11-15 0.97 0.98 0.97 0.98 6.6M
2023-11-14 0.96 0.96 0.96 0.96 4.8M
2023-11-13 0.95 0.95 0.94 0.95 3.6M
2023-11-10 0.96 0.96 0.94 0.95 4.5M
2023-11-09 0.96 0.96 0.95 0.96 5.6M
2023-11-08 0.97 0.97 0.96 0.96 4.5M
2023-11-07 0.99 1.01 0.97 0.97 6.3M
2023-11-06 0.99 1.00 0.99 0.99 5.0M
2023-11-03 0.98 0.99 0.97 0.98 3.3M
2023-11-02 0.97 0.98 0.97 0.97 1.8M
2023-11-01 0.97 0.97 0.96 0.97 2.3M
2023-10-31 0.96 0.97 0.95 0.96 1.8M
2023-10-30 0.98 0.98 0.95 0.96 10.3M
2023-10-27 0.98 0.99 0.97 0.98 3.0M
2023-10-26 0.97 0.98 0.97 0.97 4.4M
2023-10-25 0.98 0.99 0.97 0.97 7.6M
2023-10-24 0.97 0.97 0.96 0.97 2.8M
2023-10-23 0.97 0.97 0.96 0.96 0.2M
2023-10-20 0.98 0.99 0.97 0.97 2.8M
2023-10-19 1.00 1.01 0.98 0.99 5.0M
2023-10-18 1.02 1.02 1.01 1.01 4.9M
2023-10-17 1.02 1.02 1.01 1.02 9.3M
2023-10-16 1.02 1.02 1.01 1.01 5.9M
2023-10-13 1.02 1.03 1.02 1.02 20.8M
2023-10-12 1.02 1.04 1.01 1.03 92.0M
2023-10-11 1.00 1.00 0.99 1.00 103.5M