ChinaAMC Hang Seng China Entpr ETF(QDII) (159850)

159850
🏛️ 중국 →
0.96
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 0.57 0.57 0.56 0.56 26.6M
2023-12-28 0.55 0.57 0.55 0.57 38.0M
2023-12-27 0.55 0.55 0.55 0.55 36.4M
2023-12-26 0.55 0.55 0.54 0.54 3.3M
2023-12-25 0.54 0.55 0.54 0.55 4.7M
2023-12-22 0.56 0.56 0.54 0.54 50.7M
2023-12-21 0.55 0.56 0.55 0.56 20.7M
2023-12-20 0.56 0.56 0.55 0.55 22.1M
2023-12-19 0.56 0.56 0.55 0.55 22.7M
2023-12-18 0.56 0.56 0.56 0.56 37.5M
2023-12-15 0.55 0.57 0.55 0.56 54.0M
2023-12-14 0.56 0.56 0.55 0.55 34.2M
2023-12-13 0.56 0.56 0.55 0.55 29.3M
2023-12-12 0.55 0.56 0.55 0.56 23.1M
2023-12-11 0.55 0.55 0.54 0.55 31.8M
2023-12-08 0.56 0.56 0.55 0.56 25.2M
2023-12-07 0.56 0.56 0.55 0.55 29.0M
2023-12-06 0.55 0.57 0.55 0.56 34.7M
2023-12-05 0.57 0.57 0.55 0.55 45.8M
2023-12-04 0.58 0.58 0.57 0.57 47.0M
2023-12-01 0.58 0.58 0.57 0.57 54.2M
2023-11-30 0.58 0.58 0.57 0.58 43.5M
2023-11-29 0.59 0.59 0.57 0.58 62.6M
2023-11-28 0.60 0.60 0.59 0.59 30.5M
2023-11-27 0.60 0.60 0.59 0.60 48.4M
2023-11-24 0.61 0.61 0.60 0.60 23.8M
2023-11-23 0.60 0.61 0.60 0.61 31.7M
2023-11-22 0.61 0.61 0.60 0.60 30.4M
2023-11-21 0.61 0.62 0.60 0.60 45.2M
2023-11-20 0.60 0.61 0.60 0.61 36.7M
2023-11-17 0.61 0.61 0.60 0.60 44.1M
2023-11-16 0.62 0.62 0.61 0.61 45.9M
2023-11-15 0.61 0.62 0.61 0.62 45.8M
2023-11-14 0.60 0.61 0.60 0.61 31.9M
2023-11-13 0.60 0.60 0.59 0.60 29.0M
2023-11-10 0.61 0.61 0.60 0.60 34.1M
2023-11-09 0.61 0.61 0.61 0.61 21.1M
2023-11-08 0.61 0.61 0.61 0.61 31.8M
2023-11-07 0.62 0.62 0.61 0.61 30.5M
2023-11-06 0.62 0.62 0.62 0.62 66.4M
2023-11-03 0.60 0.61 0.60 0.61 50.2M
2023-11-02 0.60 0.61 0.60 0.60 43.6M
2023-11-01 0.60 0.60 0.59 0.59 33.3M
2023-10-31 0.60 0.60 0.59 0.60 36.1M
2023-10-30 0.60 0.60 0.60 0.60 37.0M
2023-10-27 0.59 0.61 0.59 0.60 35.8M
2023-10-26 0.59 0.60 0.59 0.59 27.2M
2023-10-25 0.60 0.61 0.59 0.59 40.2M
2023-10-24 0.59 0.59 0.58 0.59 31.1M
2023-10-23 0.60 0.60 0.59 0.59 6.6M
2023-10-20 0.60 0.60 0.60 0.60 23.5M
2023-10-19 0.62 0.62 0.60 0.60 25.2M
2023-10-18 0.61 0.62 0.61 0.61 14.8M
2023-10-17 0.62 0.62 0.61 0.62 18.6M
2023-10-16 0.62 0.62 0.61 0.61 23.9M
2023-10-13 0.62 0.63 0.62 0.62 23.8M
2023-10-12 0.63 0.63 0.63 0.63 29.8M
2023-10-11 0.62 0.62 0.62 0.62 37.1M
2023-10-10 0.61 0.62 0.61 0.61 19.9M
2023-10-09 0.61 0.61 0.60 0.61 29.2M
2023-09-28 0.61 0.61 0.61 0.61 28.7M
2023-09-27 0.61 0.62 0.61 0.61 29.5M
2023-09-26 0.62 0.62 0.61 0.61 30.8M
2023-09-25 0.63 0.63 0.62 0.62 26.8M
2023-09-22 0.61 0.63 0.61 0.63 51.4M
2023-09-21 0.62 0.62 0.61 0.61 27.7M
2023-09-20 0.63 0.63 0.62 0.62 34.1M
2023-09-19 0.63 0.63 0.62 0.63 35.0M
2023-09-18 0.63 0.63 0.62 0.63 36.0M
2023-09-15 0.63 0.64 0.63 0.63 38.5M
2023-09-14 0.63 0.63 0.62 0.63 28.7M
2023-09-13 0.63 0.64 0.63 0.63 26.7M
2023-09-12 0.63 0.64 0.63 0.63 25.7M
2023-09-11 0.63 0.63 0.63 0.63 32.0M
2023-09-08 0.63 0.64 0.63 0.63 11.4M
2023-09-07 0.64 0.64 0.64 0.64 28.7M
2023-09-06 0.64 0.64 0.64 0.64 33.5M
2023-09-05 0.65 0.65 0.64 0.64 35.7M
2023-09-04 0.64 0.65 0.64 0.65 79.9M
2023-09-01 0.63 0.64 0.63 0.64 9.2M
2023-08-31 0.64 0.64 0.63 0.63 30.8M
2023-08-30 0.65 0.65 0.64 0.64 39.8M
2023-08-29 0.63 0.64 0.63 0.64 37.1M
2023-08-28 0.65 0.66 0.63 0.63 50.0M
2023-08-25 0.63 0.63 0.62 0.62 32.4M
2023-08-24 0.62 0.63 0.62 0.63 43.4M
2023-08-23 0.61 0.62 0.61 0.61 42.3M
2023-08-22 0.61 0.62 0.60 0.61 51.2M
2023-08-21 0.62 0.62 0.61 0.61 39.4M
2023-08-18 0.64 0.64 0.62 0.62 42.8M
2023-08-17 0.63 0.64 0.62 0.64 58.8M
2023-08-16 0.64 0.64 0.63 0.63 35.6M
2023-08-15 0.64 0.64 0.64 0.64 39.7M
2023-08-14 0.63 0.65 0.63 0.64 43.6M
2023-08-11 0.66 0.66 0.65 0.65 44.0M
2023-08-10 0.65 0.66 0.65 0.66 50.7M
2023-08-09 0.65 0.66 0.65 0.65 41.6M
2023-08-08 0.66 0.66 0.65 0.66 51.2M
2023-08-07 0.67 0.67 0.66 0.67 32.4M
2023-08-04 0.67 0.68 0.66 0.67 69.7M
2023-08-03 0.66 0.67 0.66 0.66 46.0M
2023-08-02 0.68 0.68 0.66 0.66 46.4M
2023-08-01 0.68 0.69 0.67 0.68 46.8M
2023-07-31 0.68 0.69 0.68 0.68 52.7M
2023-07-28 0.66 0.67 0.65 0.67 67.6M
2023-07-27 0.65 0.66 0.65 0.66 44.1M
2023-07-26 0.65 0.65 0.64 0.65 34.9M
2023-07-25 0.63 0.65 0.63 0.65 67.8M
2023-07-24 0.63 0.63 0.62 0.62 45.9M
2023-07-21 0.63 0.64 0.63 0.63 29.1M
2023-07-20 0.64 0.64 0.63 0.63 35.4M
2023-07-19 0.63 0.64 0.62 0.64 45.9M
2023-07-18 0.64 0.64 0.63 0.63 30.2M
2023-07-17 0.64 0.64 0.64 0.64 8.0M
2023-07-14 0.65 0.65 0.64 0.64 35.1M
2023-07-13 0.64 0.65 0.64 0.64 50.3M
2023-07-12 0.63 0.63 0.63 0.63 38.9M
2023-07-11 0.62 0.63 0.62 0.63 49.5M
2023-07-10 0.63 0.63 0.62 0.62 39.6M
2023-07-07 0.63 0.63 0.62 0.62 54.8M
2023-07-06 0.64 0.64 0.62 0.63 45.6M
2023-07-05 0.64 0.65 0.64 0.64 19.9M
2023-07-04 0.65 0.65 0.64 0.65 25.4M
2023-07-03 0.64 0.65 0.64 0.65 45.7M
2023-06-30 0.63 0.64 0.63 0.63 34.2M
2023-06-29 0.64 0.64 0.63 0.63 31.8M
2023-06-28 0.63 0.64 0.63 0.64 28.0M
2023-06-27 0.63 0.64 0.63 0.64 33.3M
2023-06-26 0.63 0.63 0.62 0.63 46.6M
2023-06-21 0.64 0.64 0.63 0.63 27.4M
2023-06-20 0.66 0.66 0.64 0.65 31.0M
2023-06-19 0.66 0.66 0.65 0.65 38.3M
2023-06-16 0.66 0.66 0.66 0.66 41.2M
2023-06-15 0.64 0.65 0.64 0.65 44.6M
2023-06-14 0.64 0.65 0.63 0.63 456.5M
2023-06-13 0.64 0.64 0.63 0.64 39.9M
2023-06-12 0.64 0.64 0.63 0.64 26.1M
2023-06-09 0.63 0.64 0.63 0.64 39.4M
2023-06-08 0.63 0.63 0.62 0.63 31.4M
2023-06-07 0.63 0.63 0.63 0.63 39.6M
2023-06-06 0.62 0.63 0.62 0.62 49.6M
2023-06-05 0.61 0.62 0.61 0.62 36.6M
2023-06-02 0.60 0.62 0.60 0.61 52.0M
2023-06-01 0.59 0.60 0.59 0.59 130.4M
2023-05-31 0.60 0.60 0.58 0.59 97.6M
2023-05-30 0.60 0.60 0.59 0.60 114.7M
2023-05-29 0.61 0.61 0.60 0.60 68.0M
2023-05-26 0.60 0.60 0.60 0.60 20.2M
2023-05-25 0.62 0.62 0.60 0.60 72.8M
2023-05-24 0.63 0.63 0.62 0.62 56.0M
2023-05-23 0.64 0.64 0.63 0.63 25.0M
2023-05-22 0.63 0.64 0.63 0.64 43.0M
2023-05-19 0.63 0.63 0.63 0.63 31.9M
2023-05-18 0.63 0.64 0.63 0.63 39.4M
2023-05-17 0.64 0.64 0.63 0.63 28.8M
2023-05-16 0.64 0.64 0.64 0.64 34.6M
2023-05-15 0.62 0.64 0.62 0.64 59.1M
2023-05-12 0.63 0.63 0.62 0.63 48.9M
2023-05-11 0.63 0.63 0.62 0.62 51.3M
2023-05-10 0.63 0.63 0.62 0.63 59.2M
2023-05-09 0.64 0.65 0.63 0.63 62.0M
2023-05-08 0.64 0.64 0.63 0.64 60.1M
2023-05-05 0.63 0.64 0.63 0.63 42.8M
2023-05-04 0.62 0.63 0.62 0.63 39.7M
2023-04-28 0.62 0.63 0.62 0.63 33.3M
2023-04-27 0.62 0.63 0.62 0.62 24.1M
2023-04-26 0.61 0.63 0.61 0.62 44.4M
2023-04-25 0.62 0.63 0.61 0.62 53.6M
2023-04-24 0.63 0.63 0.62 0.62 37.6M
2023-04-21 0.64 0.64 0.63 0.63 55.0M
2023-04-20 0.64 0.65 0.64 0.64 45.2M
2023-04-19 0.65 0.65 0.64 0.65 31.5M
2023-04-18 0.65 0.66 0.65 0.65 45.6M
2023-04-17 0.64 0.66 0.64 0.66 55.6M
2023-04-14 0.64 0.64 0.63 0.64 34.3M
2023-04-13 0.63 0.64 0.63 0.63 34.6M
2023-04-12 0.64 0.65 0.64 0.64 30.6M
2023-04-11 0.65 0.66 0.64 0.64 37.9M
2023-04-10 0.64 0.64 0.64 0.64 13.8M
2023-04-07 0.64 0.64 0.64 0.64 12.3M
2023-04-06 0.63 0.64 0.63 0.64 34.8M
2023-04-04 0.64 0.64 0.63 0.64 119.4M
2023-04-03 0.65 0.65 0.64 0.65 39.3M
2023-03-31 0.65 0.66 0.65 0.65 45.6M
2023-03-30 0.64 0.65 0.63 0.64 395.8M
2023-03-29 0.65 0.65 0.64 0.64 48.9M
2023-03-28 0.62 0.63 0.62 0.63 49.7M
2023-03-27 0.63 0.63 0.62 0.62 84.5M
2023-03-24 0.63 0.64 0.63 0.63 126.8M
2023-03-23 0.62 0.63 0.62 0.63 96.1M
2023-03-22 0.61 0.63 0.61 0.62 48.6M
2023-03-21 0.61 0.61 0.60 0.61 36.2M
2023-03-20 0.61 0.61 0.60 0.60 54.8M
2023-03-17 0.61 0.62 0.61 0.61 45.1M
2023-03-16 0.61 0.61 0.60 0.60 39.5M
2023-03-15 0.61 0.62 0.61 0.61 33.1M
2023-03-14 0.62 0.62 0.60 0.60 85.6M
2023-03-13 0.61 0.62 0.61 0.62 48.1M
2023-03-10 0.62 0.62 0.61 0.61 64.8M
2023-03-09 0.63 0.64 0.63 0.63 64.4M
2023-03-08 0.64 0.64 0.63 0.63 174.6M
2023-03-07 0.65 0.67 0.64 0.64 123.4M
2023-03-06 0.65 0.65 0.64 0.65 47.6M
2023-03-03 0.65 0.65 0.64 0.65 36.5M
2023-03-02 0.64 0.64 0.63 0.64 32.3M
2023-03-01 0.62 0.64 0.62 0.64 49.4M
2023-02-28 0.63 0.63 0.62 0.62 38.8M
2023-02-27 0.63 0.63 0.62 0.63 28.3M
2023-02-24 0.64 0.64 0.63 0.63 42.9M
2023-02-23 0.64 0.64 0.64 0.64 35.7M
2023-02-22 0.64 0.64 0.64 0.64 29.9M
2023-02-21 0.66 0.66 0.64 0.65 45.6M
2023-02-20 0.65 0.66 0.64 0.66 30.4M
2023-02-17 0.66 0.66 0.65 0.65 19.9M
2023-02-16 0.65 0.67 0.65 0.66 35.5M
2023-02-15 0.65 0.65 0.64 0.65 29.8M
2023-02-14 0.66 0.66 0.65 0.65 27.4M
2023-02-13 0.65 0.66 0.65 0.65 141.0M
2023-02-10 0.67 0.67 0.65 0.66 39.5M
2023-02-09 0.65 0.67 0.65 0.67 46.2M
2023-02-08 0.66 0.66 0.65 0.65 173.6M
2023-02-07 0.66 0.67 0.66 0.66 50.1M
2023-02-06 0.66 0.66 0.65 0.66 53.0M
2023-02-03 0.68 0.68 0.67 0.67 39.3M
2023-02-02 0.69 0.72 0.68 0.68 29.2M
2023-02-01 0.67 0.69 0.67 0.69 45.3M
2023-01-31 0.69 0.69 0.67 0.67 82.1M
2023-01-30 0.70 0.71 0.69 0.69 33.7M
2023-01-20 0.67 0.69 0.67 0.68 27.7M
2023-01-19 0.67 0.67 0.66 0.67 27.2M
2023-01-18 0.67 0.68 0.67 0.67 32.0M
2023-01-17 0.67 0.68 0.67 0.67 22.8M
2023-01-16 0.68 0.68 0.67 0.67 29.0M
2023-01-13 0.67 0.68 0.66 0.68 35.6M
2023-01-12 0.68 0.68 0.66 0.67 25.5M
2023-01-11 0.67 0.68 0.67 0.67 24.8M
2023-01-10 0.67 0.67 0.66 0.67 18.0M
2023-01-09 0.67 0.68 0.67 0.67 25.8M
2023-01-06 0.67 0.68 0.66 0.67 38.0M
2023-01-05 0.67 0.68 0.67 0.67 32.3M
2023-01-04 0.65 0.66 0.64 0.66 61.6M
2023-01-03 0.64 0.64 0.62 0.64 40.6M