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
2024-12-31 0.88 0.89 0.88 0.88 10.4M
2024-12-30 0.89 0.89 0.88 0.88 7.5M
2024-12-27 0.89 0.89 0.88 0.89 13.3M
2024-12-26 0.89 0.89 0.89 0.89 2.1M
2024-12-25 0.88 0.89 0.88 0.89 4.0M
2024-12-24 0.88 0.89 0.88 0.89 18.5M
2024-12-23 0.89 0.89 0.87 0.88 17.3M
2024-12-20 0.88 0.89 0.88 0.88 21.1M
2024-12-19 0.88 0.89 0.87 0.89 27.4M
2024-12-18 0.88 0.89 0.88 0.89 25.2M
2024-12-17 0.87 0.89 0.87 0.88 21.8M
2024-12-16 0.89 0.89 0.87 0.88 18.2M
2024-12-13 0.92 0.92 0.89 0.89 49.6M
2024-12-12 0.90 0.92 0.89 0.92 34.2M
2024-12-11 0.91 0.92 0.89 0.90 25.0M
2024-12-10 0.95 0.95 0.91 0.91 48.8M
2024-12-09 0.88 0.89 0.87 0.88 12.3M
2024-12-06 0.87 0.88 0.86 0.88 19.0M
2024-12-05 0.87 0.87 0.86 0.86 11.4M
2024-12-04 0.88 0.88 0.87 0.87 11.5M
2024-12-03 0.87 0.88 0.87 0.88 19.1M
2024-12-02 0.86 0.88 0.86 0.87 21.8M
2024-11-29 0.86 0.87 0.85 0.86 27.1M
2024-11-28 0.87 0.87 0.86 0.86 11.3M
2024-11-27 0.85 0.86 0.84 0.86 17.2M
2024-11-26 0.84 0.85 0.84 0.84 12.9M
2024-11-25 0.86 0.86 0.84 0.84 17.8M
2024-11-22 0.87 0.87 0.85 0.85 16.8M
2024-11-21 0.88 0.88 0.87 0.87 14.9M
2024-11-20 0.87 0.88 0.87 0.87 28.8M
2024-11-19 0.87 0.87 0.86 0.87 20.9M
2024-11-18 0.86 0.87 0.86 0.86 33.3M
2024-11-15 0.86 0.87 0.85 0.86 28.8M
2024-11-14 0.88 0.89 0.86 0.86 35.5M
2024-11-13 0.88 0.88 0.86 0.88 34.0M
2024-11-12 0.90 0.92 0.88 0.88 43.3M
2024-11-11 0.92 0.92 0.89 0.91 38.0M
2024-11-08 0.95 0.95 0.92 0.92 44.5M
2024-11-07 0.89 0.92 0.89 0.92 60.0M
2024-11-06 0.90 0.91 0.89 0.89 40.3M
2024-11-05 0.88 0.90 0.88 0.90 52.9M
2024-11-04 0.88 0.89 0.88 0.88 26.2M
2024-11-01 0.88 0.88 0.87 0.87 40.9M
2024-10-31 0.88 0.88 0.87 0.87 39.3M
2024-10-30 0.89 0.89 0.87 0.88 34.1M
2024-10-29 0.90 0.90 0.89 0.89 50.1M
2024-10-28 0.88 0.89 0.88 0.89 63.8M
2024-10-25 0.88 0.89 0.88 0.88 53.0M
2024-10-24 0.89 0.89 0.88 0.88 38.3M
2024-10-23 0.89 0.90 0.87 0.89 157.0M
2024-10-22 0.86 0.88 0.86 0.87 44.7M
2024-10-21 0.87 0.88 0.86 0.86 46.5M
2024-10-18 0.84 0.88 0.83 0.87 96.7M
2024-10-17 0.85 0.86 0.84 0.84 38.9M
2024-10-16 0.82 0.85 0.82 0.84 57.5M
2024-10-15 0.88 0.88 0.84 0.84 56.6M
2024-10-14 0.87 0.89 0.86 0.88 72.2M
2024-10-11 0.90 0.90 0.87 0.87 31.9M
2024-10-10 0.88 0.90 0.86 0.89 161.5M
2024-10-09 0.91 0.91 0.85 0.85 203.0M
2024-10-08 1.05 1.07 0.88 0.91 441.9M
2024-09-30 0.97 0.97 0.91 0.97 29.7M
2024-09-27 0.86 0.88 0.85 0.88 19.3M
2024-09-26 0.76 0.80 0.76 0.80 30.4M
2024-09-25 0.78 0.78 0.75 0.75 21.7M
2024-09-24 0.73 0.75 0.73 0.75 20.2M
2024-09-23 0.72 0.74 0.72 0.72 12.7M
2024-09-20 0.72 0.73 0.72 0.72 8.5M
2024-09-19 0.70 0.72 0.70 0.72 7.1M
2024-09-18 0.69 0.70 0.69 0.70 1.7M
2024-09-13 0.69 0.69 0.69 0.69 2.5M
2024-09-12 0.69 0.69 0.69 0.69 7.7M
2024-09-11 0.68 0.68 0.68 0.68 5.9M
2024-09-10 0.68 0.69 0.68 0.68 7.3M
2024-09-09 0.68 0.69 0.68 0.68 2.7M
2024-09-06 0.68 0.69 0.68 0.68 1.9M
2024-09-05 0.68 0.69 0.68 0.69 3.7M
2024-09-04 0.69 0.69 0.68 0.69 5.8M
2024-09-03 0.69 0.70 0.69 0.69 4.3M
2024-09-02 0.70 0.70 0.69 0.69 6.1M
2024-08-30 0.68 0.71 0.68 0.70 7.2M
2024-08-29 0.67 0.68 0.66 0.68 7.3M
2024-08-28 0.68 0.68 0.67 0.67 4.1M
2024-08-27 0.68 0.68 0.67 0.68 3.7M
2024-08-26 0.68 0.69 0.68 0.68 3.9M
2024-08-23 0.67 0.68 0.67 0.68 4.2M
2024-08-22 0.67 0.68 0.67 0.68 7.4M
2024-08-21 0.67 0.67 0.66 0.67 4.4M
2024-08-20 0.68 0.68 0.67 0.67 4.1M
2024-08-19 0.68 0.68 0.67 0.68 6.0M
2024-08-16 0.66 0.67 0.66 0.67 7.8M
2024-08-15 0.65 0.66 0.65 0.66 3.7M
2024-08-14 0.67 0.67 0.66 0.66 2.6M
2024-08-13 0.66 0.67 0.66 0.66 7.2M
2024-08-12 0.67 0.67 0.66 0.66 6.3M
2024-08-09 0.67 0.68 0.67 0.67 4.1M
2024-08-08 0.66 0.67 0.65 0.66 10.1M
2024-08-07 0.66 0.67 0.65 0.66 12.0M
2024-08-06 0.65 0.66 0.65 0.65 5.1M
2024-08-05 0.65 0.67 0.64 0.65 7.3M
2024-08-02 0.68 0.68 0.66 0.66 7.1M
2024-08-01 0.69 0.69 0.68 0.68 6.1M
2024-07-31 0.67 0.69 0.67 0.68 12.7M
2024-07-30 0.68 0.68 0.67 0.67 4.4M
2024-07-29 0.69 0.69 0.68 0.68 7.5M
2024-07-26 0.67 0.68 0.67 0.68 11.8M
2024-07-25 0.69 0.69 0.67 0.67 6.8M
2024-07-24 0.71 0.71 0.68 0.69 6.0M
2024-07-23 0.72 0.72 0.70 0.70 6.3M
2024-07-22 0.71 0.72 0.71 0.72 10.7M
2024-07-19 0.71 0.71 0.70 0.71 2.4M
2024-07-18 0.71 0.72 0.71 0.72 3.8M
2024-07-17 0.71 0.72 0.71 0.72 7.1M
2024-07-16 0.71 0.72 0.71 0.71 6.0M
2024-07-15 0.74 0.74 0.72 0.72 2.4M
2024-07-12 0.72 0.74 0.72 0.74 6.4M
2024-07-11 0.71 0.72 0.71 0.71 9.0M
2024-07-10 0.71 0.72 0.70 0.70 3.5M
2024-07-09 0.70 0.71 0.69 0.70 4.7M
2024-07-08 0.72 0.72 0.70 0.70 4.7M
2024-07-05 0.72 0.72 0.71 0.71 3.3M
2024-07-04 0.72 0.73 0.72 0.72 3.4M
2024-07-03 0.70 0.72 0.70 0.71 10.4M
2024-07-02 0.71 0.71 0.70 0.70 6.6M
2024-07-01 0.71 0.72 0.71 0.71 7.0M
2024-06-28 0.71 0.72 0.71 0.71 6.8M
2024-06-27 0.73 0.73 0.71 0.72 6.8M
2024-06-26 0.73 0.74 0.73 0.73 8.6M
2024-06-25 0.73 0.74 0.72 0.73 5.1M
2024-06-24 0.73 0.73 0.72 0.72 3.0M
2024-06-21 0.74 0.74 0.73 0.73 2.6M
2024-06-20 0.75 0.76 0.74 0.74 8.2M
2024-06-19 0.74 0.76 0.74 0.75 7.7M
2024-06-18 0.74 0.74 0.73 0.73 5.5M
2024-06-17 0.74 0.74 0.73 0.74 4.0M
2024-06-14 0.74 0.74 0.73 0.74 7.6M
2024-06-13 0.73 0.74 0.73 0.74 9.8M
2024-06-12 0.74 0.74 0.73 0.73 5.7M
2024-06-11 0.74 0.74 0.73 0.74 13.6M
2024-06-07 0.75 0.75 0.74 0.74 8.2M
2024-06-06 0.75 0.76 0.75 0.75 9.2M
2024-06-05 0.76 0.76 0.75 0.75 8.4M
2024-06-04 0.74 0.76 0.74 0.75 6.8M
2024-06-03 0.73 0.75 0.73 0.75 11.3M
2024-05-31 0.75 0.75 0.73 0.73 7.3M
2024-05-30 0.74 0.75 0.73 0.74 6.9M
2024-05-29 0.76 0.76 0.75 0.75 7.2M
2024-05-28 0.76 0.77 0.76 0.76 5.3M
2024-05-27 0.75 0.76 0.74 0.76 8.7M
2024-05-24 0.77 0.77 0.75 0.75 4.3M
2024-05-23 0.78 0.78 0.77 0.77 1.9M
2024-05-22 0.78 0.79 0.78 0.78 5.6M
2024-05-21 0.80 0.81 0.78 0.78 5.1M
2024-05-20 0.80 0.81 0.80 0.81 7.8M
2024-05-17 0.80 0.81 0.80 0.80 4.9M
2024-05-16 0.80 0.80 0.79 0.80 10.6M
2024-05-15 0.80 0.80 0.79 0.80 1.8M
2024-05-14 0.80 0.81 0.80 0.80 6.8M
2024-05-13 0.78 0.79 0.77 0.79 4.2M
2024-05-10 0.78 0.79 0.77 0.78 5.4M
2024-05-09 0.77 0.78 0.77 0.78 5.1M
2024-05-08 0.77 0.78 0.76 0.77 4.0M
2024-05-07 0.78 0.78 0.77 0.77 4.0M
2024-05-06 0.76 0.78 0.76 0.78 5.8M
2024-04-30 0.75 0.75 0.74 0.74 3.6M
2024-04-29 0.75 0.76 0.74 0.75 5.6M
2024-04-26 0.72 0.75 0.72 0.75 5.2M
2024-04-25 0.73 0.73 0.72 0.72 5.0M
2024-04-24 0.71 0.73 0.71 0.73 7.2M
2024-04-23 0.69 0.71 0.69 0.71 4.0M
2024-04-22 0.68 0.69 0.67 0.69 5.8M
2024-04-19 0.69 0.69 0.66 0.67 7.3M
2024-04-18 0.68 0.69 0.68 0.69 11.8M
2024-04-17 0.69 0.69 0.68 0.68 4.1M
2024-04-16 0.69 0.70 0.68 0.68 6.1M
2024-04-15 0.74 0.74 0.69 0.70 4.0M
2024-04-12 0.72 0.72 0.71 0.71 7.8M
2024-04-11 0.71 0.72 0.71 0.72 6.0M
2024-04-10 0.71 0.72 0.71 0.72 12.1M
2024-04-09 0.70 0.71 0.70 0.71 18.3M
2024-04-08 0.70 0.71 0.69 0.70 14.4M
2024-04-03 0.71 0.71 0.70 0.70 4.7M
2024-04-02 0.71 0.72 0.71 0.71 14.7M
2024-04-01 0.70 0.71 0.70 0.71 4.8M
2024-03-29 0.70 0.70 0.70 0.70 3.4M
2024-03-28 0.68 0.70 0.68 0.69 13.0M
2024-03-27 0.69 0.69 0.68 0.68 12.7M
2024-03-26 0.68 0.69 0.68 0.69 12.8M
2024-03-25 0.68 0.69 0.68 0.68 15.6M
2024-03-22 0.69 0.69 0.67 0.68 11.1M
2024-03-21 0.69 0.70 0.68 0.70 13.0M
2024-03-20 0.68 0.68 0.67 0.68 4.9M
2024-03-19 0.68 0.68 0.68 0.68 7.2M
2024-03-18 0.68 0.69 0.68 0.69 11.4M
2024-03-15 0.68 0.68 0.67 0.68 6.1M
2024-03-14 0.70 0.70 0.69 0.69 17.2M
2024-03-13 0.71 0.75 0.70 0.70 65.7M
2024-03-12 0.67 0.69 0.66 0.69 38.2M
2024-03-11 0.66 0.66 0.65 0.66 11.2M
2024-03-08 0.64 0.65 0.64 0.65 16.6M
2024-03-07 0.65 0.65 0.64 0.64 17.8M
2024-03-06 0.64 0.66 0.64 0.65 10.0M
2024-03-05 0.65 0.65 0.64 0.64 17.6M
2024-03-04 0.66 0.66 0.65 0.66 22.9M
2024-03-01 0.65 0.66 0.65 0.66 7.2M
2024-02-29 0.65 0.66 0.65 0.66 4.3M
2024-02-28 0.66 0.66 0.65 0.65 3.5M
2024-02-27 0.65 0.66 0.64 0.66 8.7M
2024-02-26 0.65 0.65 0.64 0.65 7.1M
2024-02-23 0.64 0.65 0.64 0.65 9.6M
2024-02-22 0.64 0.64 0.63 0.64 9.1M
2024-02-21 0.62 0.65 0.62 0.64 13.3M
2024-02-20 0.62 0.62 0.61 0.62 9.5M
2024-02-19 0.62 0.63 0.62 0.62 11.7M
2024-02-08 0.61 0.62 0.61 0.61 11.8M
2024-02-07 0.62 0.63 0.61 0.61 41.8M
2024-02-06 0.59 0.65 0.59 0.61 128.8M
2024-02-05 0.59 0.60 0.56 0.59 19.3M
2024-02-02 0.59 0.61 0.58 0.59 17.8M
2024-02-01 0.57 0.59 0.57 0.59 7.8M
2024-01-31 0.59 0.59 0.57 0.58 7.8M
2024-01-30 0.60 0.60 0.59 0.59 4.6M
2024-01-29 0.61 0.61 0.60 0.60 4.5M
2024-01-26 0.62 0.62 0.60 0.60 7.4M
2024-01-25 0.61 0.62 0.60 0.62 4.7M
2024-01-24 0.60 0.61 0.59 0.60 6.3M
2024-01-23 0.58 0.61 0.58 0.59 15.1M
2024-01-22 0.60 0.60 0.57 0.58 13.5M
2024-01-19 0.60 0.61 0.60 0.60 5.6M
2024-01-18 0.60 0.61 0.60 0.61 10.4M
2024-01-17 0.63 0.63 0.60 0.60 7.0M
2024-01-16 0.64 0.64 0.63 0.63 6.9M
2024-01-15 0.65 0.65 0.64 0.64 5.0M
2024-01-12 0.65 0.65 0.64 0.64 4.4M
2024-01-11 0.63 0.65 0.63 0.65 4.9M
2024-01-10 0.63 0.64 0.63 0.63 1.9M
2024-01-09 0.64 0.65 0.64 0.64 5.0M
2024-01-08 0.65 0.65 0.64 0.64 4.2M
2024-01-05 0.66 0.67 0.66 0.66 2.6M
2024-01-04 0.67 0.67 0.66 0.66 2.5M
2024-01-03 0.67 0.67 0.66 0.67 2.0M
2024-01-02 0.68 0.68 0.67 0.67 6.0M