E Fund CSI HK Health Care Composite ETF (513200)

513200
🏛️ 중국 →
1.27
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 0.68 0.68 0.68 0.68 326.4M
2024-12-30 0.68 0.69 0.68 0.68 167.3M
2024-12-27 0.69 0.69 0.68 0.68 109.0M
2024-12-26 0.69 0.69 0.68 0.69 32.5M
2024-12-25 0.69 0.69 0.68 0.69 26.2M
2024-12-24 0.68 0.69 0.68 0.69 96.7M
2024-12-23 0.68 0.68 0.68 0.68 79.5M
2024-12-20 0.68 0.68 0.68 0.68 94.6M
2024-12-19 0.68 0.68 0.68 0.68 144.7M
2024-12-18 0.68 0.71 0.68 0.69 501.6M
2024-12-17 0.68 0.69 0.68 0.68 119.5M
2024-12-16 0.70 0.70 0.68 0.68 107.8M
2024-12-13 0.71 0.71 0.70 0.70 164.3M
2024-12-12 0.71 0.71 0.70 0.71 152.2M
2024-12-11 0.71 0.72 0.71 0.71 97.2M
2024-12-10 0.74 0.74 0.71 0.71 224.0M
2024-12-09 0.72 0.72 0.71 0.71 131.2M
2024-12-06 0.70 0.71 0.70 0.71 153.3M
2024-12-05 0.70 0.70 0.69 0.70 73.7M
2024-12-04 0.71 0.71 0.71 0.71 200.0M
2024-12-03 0.71 0.72 0.70 0.71 93.8M
2024-12-02 0.70 0.71 0.70 0.71 108.9M
2024-11-29 0.70 0.71 0.69 0.70 93.8M
2024-11-28 0.70 0.71 0.69 0.69 79.9M
2024-11-27 0.68 0.70 0.68 0.70 193.3M
2024-11-26 0.68 0.69 0.68 0.69 141.6M
2024-11-25 0.68 0.68 0.67 0.68 172.3M
2024-11-22 0.70 0.70 0.67 0.67 148.9M
2024-11-21 0.70 0.71 0.70 0.70 189.9M
2024-11-20 0.68 0.70 0.68 0.70 225.7M
2024-11-19 0.68 0.68 0.67 0.68 139.3M
2024-11-18 0.69 0.69 0.67 0.68 131.5M
2024-11-15 0.69 0.70 0.69 0.69 149.7M
2024-11-14 0.70 0.71 0.69 0.69 139.7M
2024-11-13 0.71 0.71 0.70 0.70 156.5M
2024-11-12 0.72 0.74 0.71 0.71 393.0M
2024-11-11 0.71 0.72 0.71 0.72 160.9M
2024-11-08 0.73 0.73 0.72 0.72 187.7M
2024-11-07 0.71 0.72 0.70 0.72 242.9M
2024-11-06 0.71 0.72 0.71 0.71 229.3M
2024-11-05 0.70 0.71 0.70 0.71 177.2M
2024-11-04 0.70 0.71 0.70 0.70 157.2M
2024-11-01 0.69 0.70 0.69 0.69 237.6M
2024-10-31 0.70 0.71 0.69 0.70 221.3M
2024-10-30 0.72 0.73 0.70 0.71 211.8M
2024-10-29 0.74 0.75 0.73 0.73 177.7M
2024-10-28 0.74 0.75 0.74 0.74 161.6M
2024-10-25 0.73 0.74 0.73 0.74 266.3M
2024-10-24 0.74 0.74 0.73 0.73 193.5M
2024-10-23 0.74 0.75 0.74 0.74 214.7M
2024-10-22 0.73 0.75 0.73 0.74 180.9M
2024-10-21 0.74 0.75 0.73 0.74 285.3M
2024-10-18 0.72 0.75 0.72 0.75 316.2M
2024-10-17 0.73 0.74 0.72 0.72 222.6M
2024-10-16 0.72 0.73 0.71 0.72 345.2M
2024-10-15 0.74 0.75 0.72 0.72 401.5M
2024-10-14 0.74 0.76 0.73 0.75 389.0M
2024-10-11 0.76 0.77 0.73 0.73 210.1M
2024-10-10 0.77 0.79 0.76 0.77 571.7M
2024-10-09 0.80 0.80 0.75 0.75 719.3M
2024-10-08 0.87 0.87 0.77 0.80 647.4M
2024-09-30 0.76 0.80 0.74 0.79 353.0M
2024-09-27 0.69 0.74 0.69 0.73 113.5M
2024-09-26 0.66 0.68 0.65 0.68 149.8M
2024-09-25 0.66 0.67 0.66 0.66 163.3M
2024-09-24 0.64 0.65 0.63 0.65 153.2M
2024-09-23 0.65 0.66 0.64 0.64 106.3M
2024-09-20 0.64 0.65 0.64 0.64 96.8M
2024-09-19 0.63 0.64 0.63 0.64 146.5M
2024-09-18 0.63 0.64 0.63 0.63 60.8M
2024-09-13 0.62 0.64 0.62 0.63 157.6M
2024-09-12 0.62 0.63 0.62 0.62 158.2M
2024-09-11 0.61 0.62 0.61 0.62 162.9M
2024-09-10 0.61 0.61 0.60 0.61 91.1M
2024-09-09 0.61 0.61 0.60 0.61 82.4M
2024-09-06 0.61 0.62 0.60 0.61 26.2M
2024-09-05 0.61 0.62 0.61 0.61 92.6M
2024-09-04 0.61 0.61 0.61 0.61 85.0M
2024-09-03 0.61 0.62 0.61 0.61 104.7M
2024-09-02 0.62 0.63 0.61 0.61 94.7M
2024-08-30 0.62 0.63 0.62 0.63 99.1M
2024-08-29 0.61 0.62 0.61 0.62 73.2M
2024-08-28 0.61 0.62 0.61 0.62 56.7M
2024-08-27 0.61 0.62 0.61 0.62 56.7M
2024-08-26 0.60 0.61 0.60 0.61 56.1M
2024-08-23 0.61 0.61 0.60 0.60 60.9M
2024-08-22 0.62 0.63 0.61 0.61 90.7M
2024-08-21 0.62 0.63 0.62 0.62 85.6M
2024-08-20 0.64 0.64 0.63 0.63 42.0M
2024-08-19 0.63 0.64 0.63 0.63 86.5M
2024-08-16 0.62 0.64 0.62 0.63 172.1M
2024-08-15 0.61 0.62 0.61 0.62 95.7M
2024-08-14 0.63 0.63 0.61 0.62 58.5M
2024-08-13 0.63 0.63 0.62 0.63 74.5M
2024-08-12 0.62 0.63 0.62 0.63 104.1M
2024-08-09 0.63 0.63 0.62 0.62 101.1M
2024-08-08 0.61 0.63 0.61 0.62 122.9M
2024-08-07 0.62 0.62 0.61 0.62 122.3M
2024-08-06 0.60 0.61 0.60 0.61 164.7M
2024-08-05 0.59 0.61 0.59 0.59 159.2M
2024-08-02 0.60 0.62 0.60 0.60 137.0M
2024-08-01 0.61 0.61 0.60 0.60 120.6M
2024-07-31 0.59 0.61 0.59 0.61 171.8M
2024-07-30 0.60 0.60 0.59 0.59 96.7M
2024-07-29 0.60 0.60 0.60 0.60 74.8M
2024-07-26 0.60 0.60 0.60 0.60 83.8M
2024-07-25 0.60 0.60 0.59 0.59 55.0M
2024-07-24 0.61 0.62 0.60 0.60 62.3M
2024-07-23 0.63 0.63 0.61 0.61 59.8M
2024-07-22 0.61 0.62 0.61 0.62 77.1M
2024-07-19 0.62 0.62 0.61 0.61 73.8M
2024-07-18 0.62 0.62 0.62 0.62 85.9M
2024-07-17 0.61 0.62 0.61 0.62 96.6M
2024-07-16 0.60 0.61 0.60 0.60 88.1M
2024-07-15 0.62 0.62 0.61 0.61 47.4M
2024-07-12 0.61 0.62 0.61 0.62 150.6M
2024-07-11 0.59 0.60 0.59 0.60 130.7M
2024-07-10 0.59 0.60 0.59 0.59 91.4M
2024-07-09 0.59 0.59 0.58 0.59 123.9M
2024-07-08 0.61 0.61 0.59 0.59 83.8M
2024-07-05 0.60 0.62 0.59 0.61 132.1M
2024-07-04 0.61 0.61 0.60 0.60 61.3M
2024-07-03 0.60 0.61 0.60 0.60 104.1M
2024-07-02 0.60 0.61 0.60 0.60 60.9M
2024-07-01 0.60 0.60 0.59 0.60 33.0M
2024-06-28 0.60 0.61 0.60 0.60 96.3M
2024-06-27 0.62 0.62 0.61 0.61 87.1M
2024-06-26 0.61 0.63 0.61 0.63 88.0M
2024-06-25 0.62 0.62 0.61 0.62 83.5M
2024-06-24 0.62 0.62 0.61 0.61 80.0M
2024-06-21 0.62 0.62 0.62 0.62 59.1M
2024-06-20 0.64 0.64 0.62 0.62 96.9M
2024-06-19 0.63 0.64 0.63 0.63 127.5M
2024-06-18 0.64 0.64 0.63 0.63 129.9M
2024-06-17 0.64 0.64 0.64 0.64 95.2M
2024-06-14 0.64 0.65 0.64 0.64 105.7M
2024-06-13 0.64 0.65 0.64 0.64 104.4M
2024-06-12 0.63 0.65 0.63 0.64 153.7M
2024-06-11 0.64 0.64 0.63 0.63 122.2M
2024-06-07 0.65 0.65 0.64 0.64 117.7M
2024-06-06 0.65 0.66 0.64 0.64 121.9M
2024-06-05 0.65 0.65 0.64 0.64 98.3M
2024-06-04 0.62 0.64 0.62 0.64 131.8M
2024-06-03 0.63 0.63 0.62 0.63 123.4M
2024-05-31 0.64 0.65 0.63 0.63 140.3M
2024-05-30 0.63 0.64 0.62 0.62 117.3M
2024-05-29 0.64 0.64 0.63 0.63 100.9M
2024-05-28 0.64 0.66 0.64 0.64 157.3M
2024-05-27 0.63 0.65 0.62 0.64 218.9M
2024-05-24 0.65 0.65 0.63 0.63 267.5M
2024-05-23 0.66 0.67 0.66 0.66 70.9M
2024-05-22 0.67 0.68 0.67 0.67 91.6M
2024-05-21 0.69 0.70 0.67 0.67 136.1M
2024-05-20 0.69 0.71 0.69 0.70 93.1M
2024-05-17 0.69 0.70 0.69 0.69 128.7M
2024-05-16 0.69 0.70 0.68 0.69 104.7M
2024-05-15 0.69 0.69 0.68 0.68 66.0M
2024-05-14 0.69 0.70 0.69 0.70 127.5M
2024-05-13 0.71 0.71 0.68 0.69 272.1M
2024-05-10 0.69 0.70 0.68 0.69 125.1M
2024-05-09 0.67 0.69 0.67 0.69 150.0M
2024-05-08 0.67 0.68 0.66 0.66 183.6M
2024-05-07 0.68 0.68 0.67 0.67 69.7M
2024-05-06 0.67 0.68 0.66 0.68 165.0M
2024-04-30 0.65 0.66 0.64 0.65 69.2M
2024-04-29 0.64 0.67 0.64 0.66 123.8M
2024-04-26 0.63 0.64 0.63 0.64 95.6M
2024-04-25 0.62 0.64 0.62 0.63 133.3M
2024-04-24 0.61 0.62 0.60 0.62 104.7M
2024-04-23 0.60 0.61 0.59 0.61 131.8M
2024-04-22 0.58 0.60 0.58 0.59 150.5M
2024-04-19 0.59 0.59 0.57 0.58 144.5M
2024-04-18 0.59 0.60 0.59 0.59 150.4M
2024-04-17 0.59 0.60 0.59 0.60 143.0M
2024-04-16 0.61 0.61 0.59 0.59 128.8M
2024-04-15 0.62 0.62 0.61 0.61 100.7M
2024-04-12 0.63 0.63 0.62 0.62 74.7M
2024-04-11 0.63 0.63 0.62 0.63 107.1M
2024-04-10 0.64 0.64 0.64 0.64 96.4M
2024-04-09 0.63 0.64 0.62 0.64 120.6M
2024-04-08 0.62 0.63 0.62 0.63 114.9M
2024-04-03 0.64 0.64 0.63 0.63 110.5M
2024-04-02 0.65 0.66 0.64 0.64 142.7M
2024-04-01 0.64 0.65 0.64 0.65 66.1M
2024-03-29 0.65 0.65 0.64 0.64 54.2M
2024-03-28 0.65 0.66 0.64 0.65 189.2M
2024-03-27 0.65 0.66 0.64 0.65 121.9M
2024-03-26 0.65 0.66 0.65 0.65 135.2M
2024-03-25 0.66 0.66 0.65 0.65 258.7M
2024-03-22 0.67 0.67 0.65 0.65 222.4M
2024-03-21 0.68 0.69 0.67 0.68 156.7M
2024-03-20 0.68 0.68 0.67 0.68 129.8M
2024-03-19 0.69 0.69 0.68 0.68 149.7M
2024-03-18 0.69 0.70 0.68 0.70 197.8M
2024-03-15 0.69 0.70 0.68 0.69 166.0M
2024-03-14 0.72 0.74 0.69 0.70 434.2M
2024-03-13 0.70 0.70 0.68 0.69 164.4M
2024-03-12 0.67 0.70 0.67 0.70 254.1M
2024-03-11 0.66 0.67 0.66 0.67 159.3M
2024-03-08 0.65 0.66 0.65 0.66 163.5M
2024-03-07 0.66 0.67 0.64 0.65 274.5M
2024-03-06 0.67 0.68 0.66 0.67 238.1M
2024-03-05 0.69 0.69 0.67 0.67 147.7M
2024-03-04 0.69 0.70 0.69 0.70 199.7M
2024-03-01 0.69 0.69 0.68 0.68 162.7M
2024-02-29 0.68 0.70 0.68 0.70 148.7M
2024-02-28 0.70 0.72 0.68 0.69 247.8M
2024-02-27 0.68 0.69 0.67 0.69 159.9M
2024-02-26 0.68 0.69 0.68 0.68 147.9M
2024-02-23 0.67 0.68 0.67 0.68 100.2M
2024-02-22 0.67 0.67 0.66 0.67 112.2M
2024-02-21 0.65 0.68 0.65 0.67 225.3M
2024-02-20 0.64 0.66 0.64 0.65 162.9M
2024-02-19 0.65 0.65 0.64 0.64 91.3M
2024-02-08 0.63 0.64 0.63 0.63 242.8M
2024-02-07 0.64 0.66 0.63 0.63 255.9M
2024-02-06 0.59 0.63 0.59 0.63 264.2M
2024-02-05 0.60 0.61 0.59 0.59 354.0M
2024-02-02 0.63 0.64 0.59 0.60 195.3M
2024-02-01 0.61 0.63 0.61 0.63 173.0M
2024-01-31 0.63 0.63 0.61 0.61 127.9M
2024-01-30 0.65 0.65 0.64 0.64 126.2M
2024-01-29 0.66 0.67 0.65 0.65 162.6M
2024-01-26 0.69 0.71 0.64 0.65 213.0M
2024-01-25 0.68 0.70 0.68 0.70 111.4M
2024-01-24 0.69 0.69 0.66 0.68 120.3M
2024-01-23 0.66 0.68 0.65 0.67 274.3M
2024-01-22 0.69 0.69 0.65 0.65 259.0M
2024-01-19 0.71 0.71 0.68 0.69 173.3M
2024-01-18 0.70 0.71 0.70 0.71 237.5M
2024-01-17 0.74 0.74 0.70 0.70 144.4M
2024-01-16 0.74 0.75 0.74 0.74 142.8M
2024-01-15 0.75 0.76 0.74 0.75 94.3M
2024-01-12 0.76 0.76 0.75 0.75 82.6M
2024-01-11 0.76 0.77 0.75 0.76 152.1M
2024-01-10 0.74 0.76 0.74 0.75 161.2M
2024-01-09 0.74 0.75 0.74 0.74 185.1M
2024-01-08 0.75 0.75 0.73 0.73 113.4M
2024-01-05 0.77 0.77 0.75 0.75 115.4M
2024-01-04 0.77 0.78 0.77 0.78 83.6M
2024-01-03 0.78 0.79 0.77 0.77 168.1M
2024-01-02 0.79 0.80 0.78 0.78 105.8M