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
2025-09-26 1.15 1.15 1.14 1.15 61.8M
2025-09-25 1.17 1.18 1.15 1.15 155.2M
2025-09-24 1.12 1.15 1.12 1.15 41.5M
2025-09-23 1.14 1.14 1.12 1.13 38.2M
2025-09-22 1.15 1.15 1.14 1.14 36.4M
2025-09-19 1.14 1.15 1.14 1.15 39.7M
2025-09-18 1.16 1.17 1.13 1.14 82.1M
2025-09-17 1.15 1.16 1.14 1.16 42.4M
2025-09-16 1.13 1.14 1.13 1.14 40.0M
2025-09-15 1.13 1.14 1.12 1.13 59.4M
2025-09-12 1.13 1.13 1.12 1.13 58.9M
2025-09-11 1.11 1.12 1.10 1.12 73.8M
2025-09-10 1.12 1.13 1.12 1.12 70.8M
2025-09-09 1.10 1.12 1.10 1.11 52.0M
2025-09-08 1.09 1.10 1.09 1.10 54.9M
2025-09-05 1.08 1.09 1.08 1.09 41.0M
2025-09-04 1.09 1.10 1.07 1.08 67.1M
2025-09-03 1.11 1.11 1.09 1.09 54.7M
2025-09-02 1.11 1.11 1.09 1.10 55.8M
2025-09-01 1.09 1.11 1.09 1.10 86.3M
2025-08-29 1.09 1.09 1.07 1.08 74.9M
2025-08-28 1.09 1.10 1.06 1.08 83.2M
2025-08-27 1.12 1.13 1.10 1.10 54.4M
2025-08-26 1.12 1.13 1.11 1.12 46.8M
2025-08-25 1.10 1.13 1.10 1.13 61.3M
2025-08-22 1.08 1.10 1.08 1.09 32.3M
2025-08-21 1.09 1.09 1.08 1.08 34.4M
2025-08-20 1.08 1.09 1.07 1.09 26.2M
2025-08-19 1.09 1.09 1.08 1.09 31.8M
2025-08-18 1.08 1.10 1.08 1.09 53.2M
2025-08-15 1.08 1.08 1.07 1.08 37.8M
2025-08-14 1.10 1.10 1.08 1.08 40.9M
2025-08-13 1.07 1.09 1.07 1.08 48.2M
2025-08-12 1.06 1.06 1.05 1.06 32.1M
2025-08-11 1.06 1.06 1.06 1.06 26.5M
2025-08-08 1.07 1.07 1.06 1.06 36.5M
2025-08-07 1.08 1.08 1.06 1.07 39.5M
2025-08-06 1.06 1.07 1.06 1.07 25.9M
2025-08-05 1.06 1.06 1.06 1.06 75.3M
2025-08-04 1.06 1.06 1.04 1.06 43.0M
2025-08-01 1.06 1.06 1.05 1.06 47.6M
2025-07-31 1.07 1.07 1.05 1.06 55.5M
2025-07-30 1.09 1.09 1.07 1.07 49.1M
2025-07-29 1.09 1.09 1.08 1.09 33.3M
2025-07-28 1.09 1.10 1.09 1.09 29.2M
2025-07-25 1.11 1.11 1.09 1.09 32.3M
2025-07-24 1.11 1.11 1.10 1.11 35.8M
2025-07-23 1.09 1.11 1.09 1.11 35.7M
2025-07-22 1.08 1.09 1.08 1.08 35.6M
2025-07-21 1.08 1.08 1.07 1.08 34.7M
2025-07-18 1.07 1.07 1.06 1.07 37.6M
2025-07-17 1.06 1.07 1.05 1.06 35.3M
2025-07-16 1.07 1.08 1.06 1.06 54.0M
2025-07-15 1.04 1.05 1.03 1.05 52.7M
2025-07-14 1.03 1.04 1.03 1.03 25.7M
2025-07-11 1.03 1.04 1.03 1.03 48.1M
2025-07-10 1.03 1.03 1.02 1.03 28.4M
2025-07-09 1.04 1.04 1.02 1.03 25.8M
2025-07-08 1.02 1.04 1.02 1.04 46.7M
2025-07-07 1.02 1.03 1.01 1.02 42.3M
2025-07-04 1.03 1.03 1.02 1.02 50.7M
2025-07-03 1.05 1.05 1.03 1.03 64.2M
2025-07-02 1.05 1.06 1.04 1.05 25.0M
2025-07-01 1.04 1.05 1.04 1.05 8.2M
2025-06-30 1.05 1.05 1.04 1.05 35.3M
2025-06-27 1.06 1.06 1.05 1.05 35.5M
2025-06-26 1.05 1.05 1.04 1.04 35.5M
2025-06-25 1.06 1.06 1.05 1.06 38.3M
2025-06-24 1.03 1.05 1.03 1.05 41.7M
2025-06-23 1.01 1.03 1.00 1.03 30.5M
2025-06-20 1.01 1.02 1.01 1.01 26.6M
2025-06-19 1.03 1.04 1.01 1.01 32.9M
2025-06-18 1.05 1.05 1.03 1.04 38.9M
2025-06-17 1.06 1.06 1.05 1.05 29.9M
2025-06-16 1.03 1.05 1.03 1.05 22.7M
2025-06-13 1.06 1.06 1.04 1.04 54.5M
2025-06-12 1.08 1.08 1.06 1.07 26.3M
2025-06-11 1.07 1.09 1.07 1.08 32.0M
2025-06-10 1.08 1.08 1.06 1.07 41.5M
2025-06-09 1.07 1.08 1.07 1.08 46.7M
2025-06-06 1.07 1.07 1.06 1.06 30.6M
2025-06-05 1.07 1.07 1.06 1.07 67.1M
2025-06-04 1.04 1.06 1.04 1.05 43.5M
2025-06-03 1.04 1.04 1.03 1.04 37.9M
2025-05-30 1.05 1.06 1.03 1.03 31.6M
2025-05-29 1.04 1.06 1.04 1.05 58.5M
2025-05-28 1.05 1.05 1.04 1.04 26.0M
2025-05-27 1.04 1.05 1.03 1.04 38.7M
2025-05-26 1.06 1.06 1.04 1.04 40.2M
2025-05-23 1.08 1.08 1.06 1.06 30.5M
2025-05-22 1.08 1.08 1.07 1.07 22.5M
2025-05-21 1.08 1.09 1.08 1.08 43.4M
2025-05-20 1.07 1.08 1.06 1.08 48.4M
2025-05-19 1.06 1.06 1.04 1.06 32.5M
2025-05-16 1.06 1.06 1.05 1.06 29.9M
2025-05-15 1.07 1.09 1.07 1.07 48.6M
2025-05-14 1.06 1.08 1.06 1.08 55.2M
2025-05-13 1.08 1.08 1.05 1.06 32.0M
2025-05-12 1.06 1.07 1.06 1.06 46.5M
2025-05-09 1.06 1.06 1.04 1.05 31.3M
2025-05-08 1.04 1.06 1.04 1.05 40.5M
2025-05-07 1.08 1.08 1.04 1.04 51.6M
2025-05-06 1.04 1.05 1.03 1.05 46.2M
2025-04-30 1.01 1.02 1.00 1.02 45.1M
2025-04-29 1.02 1.02 1.01 1.01 29.3M
2025-04-28 1.02 1.02 1.00 1.01 24.5M
2025-04-25 1.02 1.03 1.01 1.02 54.8M
2025-04-24 1.04 1.04 1.00 1.00 47.3M
2025-04-23 1.01 1.02 1.00 1.02 65.6M
2025-04-22 1.00 1.00 0.96 0.98 89.2M
2025-04-21 0.97 0.97 0.96 0.97 14.7M
2025-04-18 0.97 0.97 0.96 0.97 15.7M
2025-04-17 0.95 0.98 0.95 0.97 47.7M
2025-04-16 0.99 0.99 0.95 0.96 52.3M
2025-04-15 1.00 1.01 0.99 0.99 77.7M
2025-04-14 0.99 1.00 0.98 0.99 75.7M
2025-04-11 0.96 0.99 0.95 0.97 117.0M
2025-04-10 0.97 1.00 0.96 0.97 109.8M
2025-04-09 0.88 0.94 0.87 0.93 113.7M
2025-04-08 0.96 0.97 0.90 0.91 115.9M
2025-04-07 0.96 1.01 0.95 0.95 34.8M
2025-04-03 1.05 1.06 1.04 1.05 35.5M
2025-04-02 1.07 1.08 1.06 1.07 29.8M
2025-04-01 1.08 1.09 1.06 1.07 55.4M
2025-03-31 1.08 1.09 1.06 1.07 21.6M
2025-03-28 1.11 1.11 1.08 1.09 35.9M
2025-03-27 1.10 1.12 1.09 1.11 61.6M
2025-03-26 1.09 1.10 1.09 1.09 53.1M
2025-03-25 1.11 1.12 1.08 1.09 44.4M
2025-03-24 1.11 1.12 1.10 1.12 39.5M
2025-03-21 1.14 1.15 1.10 1.11 51.2M
2025-03-20 1.17 1.17 1.14 1.14 50.2M
2025-03-19 1.17 1.18 1.16 1.17 42.0M
2025-03-18 1.17 1.18 1.16 1.17 73.2M
2025-03-17 1.17 1.18 1.13 1.14 113.7M
2025-03-14 1.11 1.14 1.10 1.14 70.6M
2025-03-13 1.11 1.12 1.08 1.09 35.6M
2025-03-12 1.13 1.14 1.10 1.11 61.5M
2025-03-11 1.10 1.12 1.09 1.11 61.8M
2025-03-10 1.14 1.15 1.11 1.11 38.3M
2025-03-07 1.14 1.17 1.12 1.14 110.6M
2025-03-06 1.13 1.14 1.12 1.14 54.8M
2025-03-05 1.08 1.10 1.07 1.09 39.5M
2025-03-04 1.05 1.07 1.04 1.07 46.3M
2025-03-03 1.08 1.10 1.06 1.07 77.3M
2025-02-28 1.12 1.13 1.06 1.06 62.1M
2025-02-27 1.13 1.16 1.10 1.12 99.4M
2025-02-26 1.08 1.13 1.08 1.13 65.9M
2025-02-25 1.05 1.09 1.05 1.07 44.6M
2025-02-24 1.10 1.11 1.07 1.09 89.9M
2025-02-21 1.07 1.08 1.06 1.08 38.2M
2025-02-20 1.07 1.07 1.03 1.04 37.1M
2025-02-19 1.06 1.07 1.05 1.06 71.1M
2025-02-18 1.04 1.07 1.03 1.06 111.8M
2025-02-17 1.06 1.07 1.02 1.04 47.6M
2025-02-14 1.01 1.03 1.00 1.03 55.3M
2025-02-13 0.99 1.04 0.99 1.01 61.6M
2025-02-12 0.97 0.99 0.97 0.99 40.2M
2025-02-11 1.01 1.01 0.97 0.97 60.4M
2025-02-10 0.97 0.99 0.96 0.98 92.0M
2025-02-07 0.93 0.96 0.93 0.96 37.7M
2025-02-06 0.91 0.93 0.91 0.93 20.5M
2025-02-05 0.91 0.92 0.89 0.91 29.7M
2025-01-27 0.88 0.89 0.88 0.88 13.2M
2025-01-24 0.86 0.88 0.86 0.87 22.7M
2025-01-23 0.87 0.88 0.85 0.86 14.6M
2025-01-22 0.88 0.88 0.86 0.87 12.3M
2025-01-21 0.89 0.89 0.87 0.88 15.2M
2025-01-20 0.87 0.89 0.87 0.88 23.0M
2025-01-17 0.85 0.86 0.85 0.85 8.5M
2025-01-16 0.85 0.86 0.84 0.85 12.1M
2025-01-15 0.84 0.85 0.84 0.84 5.1M
2025-01-14 0.82 0.85 0.82 0.85 16.8M
2025-01-13 0.83 0.83 0.82 0.82 9.0M
2025-01-10 0.85 0.85 0.83 0.83 11.6M
2025-01-09 0.84 0.85 0.84 0.85 10.4M
2025-01-08 0.85 0.86 0.84 0.84 12.3M
2025-01-07 0.87 0.87 0.85 0.85 18.7M
2025-01-06 0.87 0.88 0.87 0.87 10.0M
2025-01-03 0.87 0.89 0.87 0.87 17.8M
2025-01-02 0.88 0.88 0.87 0.87 15.8M