ChinaAMC Hang Seng Biotech Index ETF (QDII) (159892)

159892
🏛️ 중국 →
0.93
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
2021-12-31 0.78 0.80 0.78 0.79 14.5M
2021-12-30 0.77 0.77 0.76 0.77 13.7M
2021-12-29 0.78 0.78 0.76 0.77 18.6M
2021-12-28 0.80 0.80 0.78 0.79 25.3M
2021-12-27 0.80 0.80 0.79 0.80 4.7M
2021-12-24 0.81 0.81 0.79 0.80 9.8M
2021-12-23 0.80 0.81 0.80 0.80 20.0M
2021-12-22 0.80 0.81 0.80 0.80 16.2M
2021-12-21 0.80 0.80 0.79 0.80 18.1M
2021-12-20 0.81 0.83 0.79 0.79 19.2M
2021-12-17 0.83 0.84 0.81 0.81 14.8M
2021-12-16 0.82 0.83 0.81 0.82 17.2M
2021-12-15 0.87 0.88 0.81 0.82 25.9M
2021-12-14 0.87 0.88 0.87 0.87 6.5M
2021-12-13 0.89 0.90 0.87 0.88 8.2M
2021-12-10 0.91 0.91 0.89 0.89 6.5M
2021-12-09 0.89 0.91 0.88 0.91 12.2M
2021-12-08 0.87 0.89 0.87 0.88 3.5M
2021-12-07 0.87 0.87 0.85 0.86 4.2M
2021-12-06 0.89 0.89 0.85 0.85 12.0M
2021-12-03 0.89 0.90 0.88 0.89 2.6M
2021-12-02 0.90 0.90 0.88 0.89 4.5M
2021-12-01 0.91 0.92 0.90 0.90 5.5M
2021-11-30 0.93 0.93 0.90 0.91 7.2M
2021-11-29 0.94 0.96 0.92 0.92 7.6M
2021-11-26 0.94 0.94 0.92 0.93 9.8M
2021-11-25 0.92 0.94 0.92 0.94 10.1M
2021-11-24 0.92 0.93 0.91 0.93 5.3M
2021-11-23 0.94 0.94 0.92 0.92 5.4M
2021-11-22 0.96 0.96 0.94 0.94 8.6M
2021-11-19 0.95 0.96 0.95 0.96 6.9M
2021-11-18 0.97 0.97 0.95 0.95 4.6M
2021-11-17 0.96 0.97 0.96 0.97 6.1M
2021-11-16 0.93 0.96 0.93 0.96 9.2M
2021-11-15 0.93 0.95 0.93 0.94 6.4M
2021-11-12 0.93 0.94 0.92 0.93 7.6M
2021-11-11 0.93 0.94 0.91 0.93 10.0M
2021-11-10 0.90 0.93 0.90 0.92 12.0M
2021-11-09 0.87 0.90 0.87 0.90 10.2M
2021-11-08 0.89 0.89 0.87 0.87 5.7M
2021-11-05 0.89 0.90 0.89 0.89 5.0M
2021-11-04 0.92 0.92 0.89 0.90 7.5M
2021-11-03 0.91 0.92 0.91 0.91 4.8M
2021-11-02 0.93 0.93 0.90 0.91 8.2M
2021-11-01 0.94 0.94 0.91 0.92 12.5M
2021-10-29 0.94 0.95 0.94 0.94 5.7M
2021-10-28 0.95 0.95 0.94 0.94 4.8M
2021-10-27 0.98 0.98 0.95 0.95 17.0M
2021-10-26 1.00 1.00 0.98 0.98 11.6M
2021-10-25 1.00 1.01 1.00 1.00 9.5M
2021-10-22 1.01 1.01 0.99 1.00 20.0M
2021-10-21 1.02 1.02 0.99 1.00 29.7M
2021-10-20 1.01 1.02 1.00 1.02 57.1M
2021-10-19 0.99 1.00 0.99 1.00 70.3M