ChinaAMC CSI HK Stock Connect Consumer Thematic Index ETF (513230)

513230
🏛️ 중국 →
1.15
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 0.84 0.84 0.82 0.82 17.2M
2022-12-29 0.82 0.83 0.82 0.83 22.3M
2022-12-28 0.83 0.85 0.83 0.83 22.9M
2022-12-27 0.83 0.85 0.82 0.83 3.6M
2022-12-26 0.83 0.83 0.82 0.82 0.8M
2022-12-23 0.83 0.84 0.80 0.83 8.8M
2022-12-22 0.81 0.84 0.81 0.84 23.2M
2022-12-21 0.80 0.80 0.80 0.80 5.9M
2022-12-20 0.81 0.81 0.79 0.80 18.8M
2022-12-19 0.83 0.84 0.81 0.82 15.6M
2022-12-16 0.81 0.83 0.79 0.82 12.6M
2022-12-15 0.83 0.84 0.81 0.82 17.1M
2022-12-14 0.83 0.84 0.82 0.83 59.4M
2022-12-13 0.82 0.84 0.82 0.83 15.4M
2022-12-12 0.84 0.84 0.82 0.82 9.3M
2022-12-09 0.83 0.84 0.81 0.84 36.0M
2022-12-08 0.81 0.83 0.80 0.82 26.6M
2022-12-07 0.82 0.85 0.81 0.81 29.3M
2022-12-06 0.82 0.83 0.81 0.81 36.4M
2022-12-05 0.81 0.82 0.80 0.82 32.5M
2022-12-02 0.80 0.80 0.78 0.78 41.8M
2022-12-01 0.81 0.84 0.80 0.80 42.1M
2022-11-30 0.75 0.77 0.74 0.77 16.3M
2022-11-29 0.72 0.75 0.72 0.75 2.6M
2022-11-28 0.70 0.71 0.68 0.71 3.0M
2022-11-25 0.72 0.72 0.70 0.70 6.3M
2022-11-24 0.72 0.73 0.71 0.72 19.1M
2022-11-23 0.72 0.72 0.71 0.72 7.6M
2022-11-22 0.74 0.74 0.71 0.72 3.4M
2022-11-21 0.75 0.75 0.72 0.74 2.1M
2022-11-18 0.77 0.78 0.75 0.76 3.2M
2022-11-17 0.76 0.76 0.74 0.76 1.9M
2022-11-16 0.77 0.78 0.76 0.76 5.0M
2022-11-15 0.74 0.77 0.72 0.76 11.3M
2022-11-14 0.74 0.77 0.72 0.73 11.5M
2022-11-11 0.75 0.75 0.71 0.72 11.6M
2022-11-10 0.69 0.69 0.67 0.68 1.0M
2022-11-09 0.71 0.72 0.69 0.69 3.1M
2022-11-08 0.72 0.74 0.70 0.71 14.0M
2022-11-07 0.72 0.78 0.70 0.72 15.1M
2022-11-04 0.68 0.72 0.67 0.71 12.1M
2022-11-03 0.69 0.69 0.66 0.66 2.5M
2022-11-02 0.66 0.69 0.65 0.68 4.1M
2022-11-01 0.63 0.68 0.62 0.66 19.8M
2022-10-31 0.62 0.63 0.61 0.62 4.8M
2022-10-28 0.65 0.65 0.61 0.61 11.4M
2022-10-27 0.65 0.66 0.65 0.65 2.0M
2022-10-26 0.64 0.66 0.64 0.65 8.2M
2022-10-25 0.64 0.65 0.61 0.63 10.0M
2022-10-24 0.68 0.68 0.63 0.63 14.7M
2022-10-21 0.69 0.70 0.67 0.68 5.5M
2022-10-20 0.69 0.71 0.67 0.68 4.1M
2022-10-19 0.72 0.72 0.70 0.70 2.3M
2022-10-18 0.71 0.74 0.70 0.71 3.9M
2022-10-17 0.71 0.72 0.69 0.70 5.6M
2022-10-14 0.72 0.72 0.70 0.71 2.6M
2022-10-13 0.72 0.72 0.70 0.70 1.6M
2022-10-12 0.75 0.75 0.70 0.73 4.2M
2022-10-11 0.76 0.76 0.72 0.72 1.1M
2022-10-10 0.74 0.74 0.73 0.73 1.2M
2022-09-30 0.76 0.78 0.73 0.74 1.8M
2022-09-29 0.78 0.78 0.76 0.77 7.0M
2022-09-28 0.79 0.79 0.78 0.78 1.2M
2022-09-27 0.77 0.79 0.77 0.79 1.0M
2022-09-26 0.78 0.79 0.77 0.78 0.5M
2022-09-23 0.78 0.78 0.76 0.76 0.3M
2022-09-22 0.79 0.79 0.76 0.77 1.2M
2022-09-21 0.75 0.80 0.75 0.78 0.8M
2022-09-20 0.80 0.80 0.78 0.79 1.2M
2022-09-19 0.78 0.78 0.78 0.78 0.9M
2022-09-16 0.79 0.79 0.78 0.79 1.0M
2022-09-15 0.79 0.79 0.79 0.79 0.5M
2022-09-14 0.80 0.80 0.79 0.79 1.1M
2022-09-13 0.80 0.81 0.80 0.81 0.7M
2022-09-09 0.80 0.81 0.79 0.80 1.4M
2022-09-08 0.82 0.82 0.79 0.79 0.2M
2022-09-07 0.83 0.83 0.78 0.79 0.9M
2022-09-06 0.80 0.80 0.79 0.80 2.8M
2022-09-05 0.80 0.80 0.80 0.80 0.6M
2022-09-02 0.82 0.83 0.81 0.81 4.6M
2022-09-01 0.83 0.84 0.82 0.82 3.4M
2022-08-31 0.83 0.85 0.82 0.84 5.5M
2022-08-30 0.84 0.84 0.83 0.84 3.6M
2022-08-29 0.84 0.84 0.84 0.84 1.7M
2022-08-26 0.83 0.84 0.83 0.84 0.5M
2022-08-25 0.81 0.83 0.81 0.83 3.1M
2022-08-24 0.83 0.83 0.81 0.81 0.6M
2022-08-23 0.83 0.83 0.82 0.82 0.2M
2022-08-22 0.82 0.84 0.82 0.83 0.6M
2022-08-19 0.83 0.84 0.82 0.82 0.9M
2022-08-18 0.83 0.83 0.83 0.83 0.9M
2022-08-17 0.81 0.83 0.81 0.83 2.3M
2022-08-16 0.83 0.84 0.81 0.82 0.7M
2022-08-15 0.83 0.85 0.83 0.84 3.4M
2022-08-12 0.83 0.84 0.83 0.83 4.5M
2022-08-11 0.81 0.82 0.81 0.82 6.0M
2022-08-10 0.82 0.82 0.80 0.80 2.1M
2022-08-09 0.83 0.83 0.82 0.82 4.9M
2022-08-08 0.83 0.84 0.83 0.83 0.1M
2022-08-05 0.84 0.84 0.84 0.84 1.3M
2022-08-04 0.83 0.84 0.83 0.84 0.5M
2022-08-03 0.82 0.83 0.80 0.82 0.5M
2022-08-02 0.83 0.83 0.81 0.82 4.3M
2022-08-01 0.83 0.84 0.82 0.84 4.1M
2022-07-29 0.85 0.85 0.83 0.83 3.3M