E Fund CSI Hong Kong Sec Inv Thematic Index ETF (513090)

513090
🏛️ 중국 →
2.16
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 1.52 1.52 1.48 1.48 3,324.2M
2024-12-30 1.53 1.53 1.52 1.52 3,109.0M
2024-12-27 1.52 1.55 1.51 1.52 5,742.4M
2024-12-26 1.52 1.53 1.52 1.53 1,064.6M
2024-12-25 1.52 1.53 1.52 1.52 1,258.5M
2024-12-24 1.51 1.53 1.51 1.52 3,068.2M
2024-12-23 1.52 1.52 1.50 1.50 2,635.0M
2024-12-20 1.51 1.53 1.51 1.51 3,315.7M
2024-12-19 1.50 1.52 1.50 1.52 3,099.2M
2024-12-18 1.53 1.53 1.52 1.52 2,803.1M
2024-12-17 1.52 1.54 1.51 1.52 4,858.8M
2024-12-16 1.56 1.56 1.51 1.52 3,295.6M
2024-12-13 1.59 1.60 1.55 1.55 5,066.0M
2024-12-12 1.59 1.65 1.58 1.62 8,098.5M
2024-12-11 1.61 1.62 1.59 1.59 3,906.0M
2024-12-10 1.72 1.72 1.61 1.61 8,052.0M
2024-12-09 1.58 1.59 1.56 1.57 3,281.9M
2024-12-06 1.56 1.60 1.55 1.58 7,677.9M
2024-12-05 1.54 1.57 1.54 1.55 4,782.3M
2024-12-04 1.55 1.56 1.54 1.54 3,644.9M
2024-12-03 1.55 1.57 1.54 1.55 5,359.6M
2024-12-02 1.51 1.55 1.51 1.54 6,149.2M
2024-11-29 1.48 1.58 1.47 1.51 9,507.1M
2024-11-28 1.49 1.49 1.47 1.48 3,269.1M
2024-11-27 1.45 1.48 1.44 1.48 5,353.8M
2024-11-26 1.45 1.48 1.45 1.45 4,221.6M
2024-11-25 1.48 1.48 1.45 1.46 4,379.5M
2024-11-22 1.56 1.56 1.46 1.46 5,116.4M
2024-11-21 1.56 1.57 1.55 1.56 4,660.4M
2024-11-20 1.54 1.57 1.53 1.55 5,389.7M
2024-11-19 1.54 1.55 1.52 1.54 5,867.0M
2024-11-18 1.53 1.55 1.51 1.52 5,963.0M
2024-11-15 1.59 1.59 1.52 1.52 6,168.1M
2024-11-14 1.60 1.64 1.57 1.57 6,665.7M
2024-11-13 1.60 1.63 1.57 1.61 7,153.6M
2024-11-12 1.67 1.70 1.59 1.61 7,315.0M
2024-11-11 1.66 1.68 1.64 1.67 6,359.7M
2024-11-08 1.79 1.80 1.68 1.69 9,576.2M
2024-11-07 1.61 1.75 1.60 1.74 13,998.1M
2024-11-06 1.64 1.71 1.61 1.61 11,972.0M
2024-11-05 1.53 1.68 1.53 1.61 11,908.3M
2024-11-04 1.48 1.53 1.48 1.53 5,737.7M
2024-11-01 1.48 1.49 1.46 1.47 5,263.5M
2024-10-31 1.44 1.51 1.43 1.46 9,152.2M
2024-10-30 1.46 1.48 1.44 1.44 3,716.7M
2024-10-29 1.48 1.51 1.46 1.46 3,810.5M
2024-10-28 1.46 1.47 1.45 1.47 3,735.0M
2024-10-25 1.45 1.49 1.44 1.45 5,441.0M
2024-10-24 1.46 1.47 1.44 1.44 4,339.3M
2024-10-23 1.46 1.51 1.45 1.47 8,183.3M
2024-10-22 1.45 1.48 1.44 1.45 6,612.7M
2024-10-21 1.47 1.48 1.43 1.44 6,872.6M
2024-10-18 1.35 1.48 1.34 1.46 13,045.4M
2024-10-17 1.38 1.41 1.34 1.35 6,481.1M
2024-10-16 1.32 1.39 1.32 1.35 7,483.4M
2024-10-15 1.38 1.41 1.32 1.33 5,365.1M
2024-10-14 1.42 1.43 1.32 1.38 7,314.4M
2024-10-11 1.42 1.48 1.39 1.40 5,577.4M
2024-10-10 1.52 1.53 1.42 1.44 10,189.0M
2024-10-09 1.49 1.54 1.36 1.39 12,692.8M
2024-10-08 1.41 1.41 1.41 1.41 68.1M
2024-09-30 1.28 1.28 1.24 1.28 897.4M
2024-09-27 1.10 1.16 1.09 1.16 1,983.7M
2024-09-26 1.01 1.06 1.00 1.06 3,828.9M
2024-09-25 1.02 1.03 1.00 1.00 2,569.3M
2024-09-24 0.94 0.98 0.93 0.98 3,398.0M
2024-09-23 0.92 0.93 0.92 0.92 751.8M
2024-09-20 0.92 0.92 0.91 0.92 648.9M
2024-09-19 0.91 0.92 0.90 0.92 1,374.9M
2024-09-18 0.90 0.90 0.90 0.90 475.1M
2024-09-13 0.90 0.91 0.90 0.90 822.7M
2024-09-12 0.90 0.91 0.90 0.90 713.5M
2024-09-11 0.90 0.90 0.89 0.90 529.8M
2024-09-10 0.91 0.91 0.90 0.90 576.6M
2024-09-09 0.91 0.91 0.90 0.91 693.6M
2024-09-06 0.93 0.93 0.91 0.91 1,376.3M
2024-09-05 0.90 0.91 0.90 0.90 578.8M
2024-09-04 0.90 0.91 0.90 0.90 540.2M
2024-09-03 0.90 0.91 0.90 0.91 600.1M
2024-09-02 0.91 0.91 0.90 0.90 481.2M
2024-08-30 0.89 0.93 0.89 0.92 1,909.7M
2024-08-29 0.88 0.90 0.88 0.89 715.0M
2024-08-28 0.89 0.89 0.88 0.88 370.0M
2024-08-27 0.89 0.89 0.88 0.89 253.2M
2024-08-26 0.89 0.90 0.89 0.89 462.0M
2024-08-23 0.89 0.90 0.88 0.89 599.3M
2024-08-22 0.89 0.90 0.88 0.89 461.6M
2024-08-21 0.89 0.89 0.89 0.89 321.0M
2024-08-20 0.90 0.90 0.89 0.89 551.3M
2024-08-19 0.90 0.91 0.90 0.90 556.5M
2024-08-16 0.90 0.91 0.90 0.90 623.6M
2024-08-15 0.89 0.91 0.89 0.90 1,020.9M
2024-08-14 0.90 0.91 0.89 0.89 468.3M
2024-08-13 0.91 0.91 0.90 0.90 822.0M
2024-08-12 0.91 0.91 0.90 0.91 481.6M
2024-08-09 0.92 0.92 0.91 0.91 601.5M
2024-08-08 0.90 0.92 0.90 0.91 914.4M
2024-08-07 0.90 0.92 0.90 0.91 743.9M
2024-08-06 0.91 0.92 0.89 0.90 886.7M
2024-08-05 0.90 0.93 0.90 0.90 1,193.9M
2024-08-02 0.92 0.93 0.91 0.91 617.0M
2024-08-01 0.93 0.94 0.93 0.93 753.6M
2024-07-31 0.90 0.95 0.89 0.94 2,197.4M
2024-07-30 0.90 0.90 0.89 0.89 347.6M
2024-07-29 0.91 0.91 0.90 0.90 328.0M
2024-07-26 0.89 0.91 0.89 0.90 589.3M
2024-07-25 0.90 0.90 0.89 0.89 604.4M
2024-07-24 0.91 0.91 0.90 0.90 368.4M
2024-07-23 0.93 0.93 0.91 0.91 408.4M
2024-07-22 0.93 0.93 0.92 0.93 696.6M
2024-07-19 0.92 0.92 0.91 0.92 587.4M
2024-07-18 0.91 0.92 0.91 0.92 421.7M
2024-07-17 0.91 0.92 0.91 0.92 395.6M
2024-07-16 0.91 0.92 0.91 0.91 395.3M
2024-07-15 0.92 0.92 0.91 0.92 196.7M
2024-07-12 0.92 0.93 0.92 0.92 439.7M
2024-07-11 0.91 0.92 0.91 0.92 546.9M
2024-07-10 0.90 0.91 0.90 0.90 511.9M
2024-07-09 0.89 0.90 0.88 0.90 730.1M
2024-07-08 0.91 0.91 0.88 0.89 400.4M
2024-07-05 0.93 0.93 0.91 0.91 651.8M
2024-07-04 0.94 0.94 0.92 0.93 325.9M
2024-07-03 0.92 0.93 0.92 0.93 520.4M
2024-07-02 0.92 0.94 0.91 0.92 454.6M
2024-07-01 0.92 0.93 0.91 0.92 215.1M
2024-06-28 0.92 0.93 0.92 0.92 680.2M
2024-06-27 0.94 0.94 0.92 0.92 396.4M
2024-06-26 0.93 0.94 0.93 0.94 607.8M
2024-06-25 0.95 0.95 0.93 0.93 543.1M
2024-06-24 0.95 0.95 0.94 0.94 392.9M
2024-06-21 0.97 0.97 0.95 0.96 558.7M
2024-06-20 0.98 0.98 0.97 0.97 538.1M
2024-06-19 0.98 0.98 0.97 0.97 618.0M
2024-06-18 0.97 0.98 0.96 0.97 846.4M
2024-06-17 0.96 0.97 0.96 0.96 499.5M
2024-06-14 0.95 0.98 0.94 0.97 1,427.3M
2024-06-13 0.95 0.95 0.94 0.95 488.5M
2024-06-12 0.95 0.95 0.94 0.95 456.5M
2024-06-11 0.96 0.97 0.94 0.95 870.9M
2024-06-07 0.98 0.98 0.96 0.97 861.1M
2024-06-06 0.99 0.99 0.97 0.97 673.0M
2024-06-05 0.98 0.99 0.98 0.98 629.5M
2024-06-04 0.96 0.98 0.96 0.98 743.2M
2024-06-03 0.98 0.98 0.97 0.97 563.9M
2024-05-31 0.99 1.00 0.98 0.98 605.9M
2024-05-30 0.99 1.00 0.97 0.98 583.9M
2024-05-29 1.00 1.01 0.99 1.00 448.6M
2024-05-28 1.01 1.03 1.00 1.01 517.8M
2024-05-27 1.00 1.01 0.99 1.01 508.0M
2024-05-24 1.01 1.02 0.99 0.99 515.0M
2024-05-23 1.04 1.04 1.01 1.02 490.5M
2024-05-22 1.04 1.06 1.04 1.04 822.4M
2024-05-21 1.07 1.08 1.04 1.04 590.3M
2024-05-20 1.08 1.10 1.08 1.08 897.1M
2024-05-17 1.05 1.08 1.05 1.07 1,006.6M
2024-05-16 1.03 1.05 1.02 1.04 1,157.8M
2024-05-15 1.05 1.05 1.03 1.03 298.0M
2024-05-14 1.05 1.06 1.03 1.04 872.6M
2024-05-13 1.02 1.05 1.01 1.04 1,086.2M
2024-05-10 0.98 1.03 0.98 1.03 2,122.9M
2024-05-09 0.95 0.97 0.95 0.97 752.1M
2024-05-08 0.98 0.98 0.95 0.95 627.3M
2024-05-07 0.98 0.99 0.97 0.98 542.8M
2024-05-06 0.97 0.99 0.97 0.98 804.5M
2024-04-30 0.97 0.97 0.95 0.95 606.3M
2024-04-29 0.97 1.00 0.96 0.97 1,474.0M
2024-04-26 0.93 0.97 0.92 0.96 1,822.3M
2024-04-25 0.90 0.92 0.90 0.91 588.5M
2024-04-24 0.89 0.90 0.88 0.90 628.2M
2024-04-23 0.88 0.89 0.88 0.88 373.4M
2024-04-22 0.87 0.89 0.87 0.88 561.0M
2024-04-19 0.87 0.87 0.86 0.87 491.6M
2024-04-18 0.87 0.89 0.86 0.88 912.9M
2024-04-17 0.86 0.87 0.86 0.87 564.9M
2024-04-16 0.88 0.88 0.85 0.86 539.1M
2024-04-15 0.88 0.90 0.87 0.88 725.9M
2024-04-12 0.91 0.91 0.88 0.88 498.6M
2024-04-11 0.91 0.91 0.90 0.91 391.4M
2024-04-10 0.92 0.92 0.91 0.91 385.9M
2024-04-09 0.91 0.92 0.91 0.92 349.5M
2024-04-08 0.91 0.92 0.90 0.91 541.6M
2024-04-03 0.93 0.94 0.92 0.93 288.8M
2024-04-02 0.94 0.95 0.93 0.93 399.1M
2024-04-01 0.94 0.94 0.93 0.94 366.0M
2024-03-29 0.93 0.93 0.92 0.93 273.3M
2024-03-28 0.92 0.94 0.92 0.93 742.3M
2024-03-27 0.93 0.93 0.92 0.92 475.0M
2024-03-26 0.94 0.94 0.93 0.94 689.9M
2024-03-25 0.96 0.96 0.94 0.94 745.6M
2024-03-22 0.98 0.98 0.96 0.96 632.0M
2024-03-21 0.98 0.99 0.98 0.99 798.0M
2024-03-20 0.97 0.98 0.97 0.97 539.0M
2024-03-19 0.99 0.99 0.97 0.97 534.4M
2024-03-18 0.98 1.00 0.98 1.00 948.0M
2024-03-15 0.98 0.98 0.97 0.97 616.4M
2024-03-14 1.00 1.00 0.98 0.99 523.5M
2024-03-13 1.01 1.01 1.00 1.00 553.6M
2024-03-12 0.99 1.01 0.99 1.00 922.5M
2024-03-11 0.98 0.99 0.97 0.98 569.8M
2024-03-08 0.97 0.98 0.97 0.97 516.9M
2024-03-07 0.98 0.98 0.96 0.96 746.0M
2024-03-06 0.96 0.99 0.96 0.97 754.9M
2024-03-05 0.97 0.98 0.96 0.96 548.0M
2024-03-04 0.99 0.99 0.98 0.98 551.6M
2024-03-01 0.98 0.99 0.98 0.99 1,012.3M
2024-02-29 0.98 0.99 0.98 0.99 1,008.1M
2024-02-28 1.00 1.01 0.98 0.98 1,183.6M
2024-02-27 0.99 1.00 0.98 0.99 906.0M
2024-02-26 1.00 1.01 0.99 0.99 634.1M
2024-02-23 1.00 1.01 1.00 1.01 884.3M
2024-02-22 0.99 1.01 0.99 1.00 1,089.1M
2024-02-21 0.97 1.01 0.97 0.99 1,447.1M
2024-02-20 0.96 0.98 0.96 0.97 837.0M
2024-02-19 0.97 0.97 0.95 0.96 341.0M
2024-02-08 0.97 0.99 0.96 0.97 697.2M
2024-02-07 0.97 0.98 0.96 0.96 883.3M
2024-02-06 0.91 0.97 0.91 0.97 1,370.6M
2024-02-05 0.92 0.93 0.91 0.92 1,229.2M
2024-02-02 0.94 0.95 0.91 0.93 956.4M
2024-02-01 0.94 0.96 0.94 0.94 847.9M
2024-01-31 0.96 0.96 0.94 0.94 661.2M
2024-01-30 0.98 0.99 0.96 0.96 496.7M
2024-01-29 0.99 1.00 0.99 0.99 509.4M
2024-01-26 0.99 1.01 0.98 0.99 725.1M
2024-01-25 0.98 1.00 0.97 0.99 1,049.5M
2024-01-24 0.95 0.98 0.93 0.97 1,116.4M
2024-01-23 0.92 0.95 0.91 0.94 759.2M
2024-01-22 0.94 0.95 0.90 0.91 542.9M
2024-01-19 0.95 0.96 0.94 0.95 409.2M
2024-01-18 0.96 0.96 0.94 0.96 665.1M
2024-01-17 1.00 1.00 0.96 0.96 440.4M
2024-01-16 1.00 1.01 0.99 1.00 498.2M
2024-01-15 1.00 1.01 1.00 1.00 264.3M
2024-01-12 1.00 1.01 1.00 1.00 335.7M
2024-01-11 0.99 1.01 0.99 1.01 415.6M
2024-01-10 0.99 1.00 0.99 0.99 364.2M
2024-01-09 1.00 1.01 0.99 1.00 322.5M
2024-01-08 1.02 1.02 0.99 1.00 365.0M
2024-01-05 1.02 1.03 1.01 1.02 378.1M
2024-01-04 1.02 1.03 1.02 1.02 225.8M
2024-01-03 1.01 1.02 1.01 1.02 262.0M
2024-01-02 1.03 1.03 1.02 1.02 167.3M