Fullgoal Hang Seng HK Eq Cnn Hlthcr ETF (159506)

159506
🏛️ 중국 →
1.61
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 0.95 0.97 0.94 0.96 115.5M
2023-12-28 0.92 0.96 0.92 0.95 185.4M
2023-12-27 0.90 0.92 0.90 0.92 127.0M
2023-12-26 0.90 0.90 0.89 0.89 26.0M
2023-12-25 0.90 0.90 0.90 0.90 17.1M
2023-12-22 0.91 0.91 0.89 0.90 113.1M
2023-12-21 0.92 0.92 0.90 0.91 111.5M
2023-12-20 0.94 0.94 0.92 0.93 66.0M
2023-12-19 0.94 0.94 0.92 0.93 66.3M
2023-12-18 0.95 0.95 0.93 0.93 67.0M
2023-12-15 0.95 0.97 0.95 0.95 90.8M
2023-12-14 0.94 0.96 0.94 0.95 112.0M
2023-12-13 0.93 0.94 0.93 0.93 81.8M
2023-12-12 0.93 0.93 0.92 0.93 95.1M
2023-12-11 0.93 0.94 0.91 0.93 103.4M
2023-12-08 0.94 0.95 0.93 0.94 85.2M
2023-12-07 0.95 0.95 0.93 0.94 71.4M
2023-12-06 0.95 0.97 0.95 0.95 95.7M
2023-12-05 0.97 0.97 0.94 0.95 74.7M
2023-12-04 1.02 1.03 0.97 0.97 88.2M
2023-12-01 1.03 1.03 1.02 1.03 67.9M
2023-11-30 1.02 1.03 1.01 1.03 76.9M
2023-11-29 1.05 1.06 1.02 1.03 72.6M
2023-11-28 1.04 1.06 1.03 1.06 93.5M
2023-11-27 1.04 1.05 1.03 1.04 51.6M
2023-11-24 1.05 1.05 1.04 1.04 74.6M
2023-11-23 1.03 1.05 1.03 1.05 75.6M
2023-11-22 1.04 1.05 1.03 1.03 80.7M
2023-11-21 1.06 1.07 1.05 1.05 133.6M
2023-11-20 1.06 1.07 1.04 1.06 104.0M
2023-11-17 1.04 1.06 1.04 1.06 76.8M
2023-11-16 1.08 1.08 1.04 1.06 78.7M
2023-11-15 1.09 1.09 1.07 1.08 88.6M
2023-11-14 1.06 1.07 1.05 1.06 78.4M
2023-11-13 1.06 1.08 1.04 1.05 85.7M
2023-11-10 1.07 1.07 1.05 1.06 55.0M
2023-11-09 1.09 1.10 1.07 1.08 76.8M
2023-11-08 1.08 1.11 1.08 1.09 136.0M
2023-11-07 1.08 1.10 1.08 1.08 77.8M
2023-11-06 1.06 1.10 1.06 1.10 101.8M
2023-11-03 1.04 1.05 1.03 1.05 65.8M
2023-11-02 1.03 1.05 1.03 1.03 45.8M
2023-11-01 1.03 1.04 1.01 1.03 53.0M
2023-10-31 1.04 1.05 1.02 1.03 66.1M
2023-10-30 1.00 1.05 1.00 1.04 115.8M
2023-10-27 0.94 1.02 0.94 1.00 100.6M
2023-10-26 0.95 0.96 0.94 0.95 56.4M
2023-10-25 0.97 0.99 0.96 0.96 58.7M
2023-10-24 0.95 0.96 0.94 0.96 48.9M
2023-10-23 0.94 0.95 0.94 0.94 13.8M
2023-10-20 0.95 0.95 0.94 0.95 28.0M
2023-10-19 0.96 0.97 0.95 0.95 23.8M
2023-10-18 0.99 1.00 0.97 0.97 43.9M
2023-10-17 1.00 1.01 0.99 1.00 29.5M
2023-10-16 1.00 1.02 0.99 0.99 36.9M
2023-10-13 0.99 1.01 0.99 1.00 38.0M
2023-10-12 1.01 1.02 1.00 1.02 45.4M
2023-10-11 0.97 1.00 0.97 1.00 79.5M
2023-10-10 0.97 0.98 0.96 0.96 35.8M
2023-10-09 0.97 0.97 0.96 0.97 44.2M
2023-09-28 0.99 0.99 0.97 0.97 38.2M
2023-09-27 0.96 0.99 0.96 0.99 54.6M
2023-09-26 0.97 0.98 0.97 0.97 20.7M
2023-09-25 0.97 0.98 0.96 0.98 43.0M
2023-09-22 0.95 0.97 0.94 0.97 54.2M
2023-09-21 0.97 0.98 0.95 0.96 34.5M
2023-09-20 0.99 0.99 0.97 0.98 36.0M
2023-09-19 0.99 1.00 0.99 0.99 25.9M
2023-09-18 0.98 1.00 0.98 1.00 33.3M
2023-09-15 0.97 0.99 0.96 0.98 60.3M
2023-09-14 0.97 0.97 0.96 0.97 40.8M
2023-09-13 0.98 0.99 0.97 0.97 38.9M
2023-09-12 0.99 0.99 0.98 0.99 32.0M
2023-09-11 0.96 0.99 0.96 0.99 40.8M
2023-09-08 0.95 0.96 0.95 0.96 9.4M
2023-09-07 0.97 0.97 0.96 0.96 30.6M
2023-09-06 0.98 0.98 0.96 0.97 42.7M
2023-09-05 0.99 0.99 0.98 0.98 36.9M
2023-09-04 0.98 0.99 0.98 0.99 45.2M
2023-09-01 0.98 0.99 0.98 0.98 11.6M
2023-08-31 1.00 1.00 0.98 0.98 51.8M
2023-08-30 1.02 1.02 1.00 1.00 59.0M
2023-08-29 0.99 1.01 0.99 1.01 55.6M
2023-08-28 1.00 1.02 0.98 0.99 60.1M
2023-08-25 0.97 0.99 0.96 0.97 76.3M
2023-08-24 0.95 0.98 0.95 0.97 75.1M
2023-08-23 0.95 0.95 0.94 0.94 41.0M
2023-08-22 0.95 0.96 0.93 0.95 84.1M
2023-08-21 0.95 0.95 0.93 0.94 55.1M
2023-08-18 0.98 0.98 0.95 0.95 67.8M
2023-08-17 0.98 0.99 0.97 0.99 93.4M
2023-08-16 1.00 1.01 0.99 0.99 52.1M
2023-08-15 0.99 1.00 0.98 1.00 65.4M
2023-08-14 0.99 0.99 0.98 0.99 55.5M
2023-08-11 1.01 1.02 1.00 1.00 52.4M
2023-08-10 1.02 1.02 1.01 1.01 57.5M
2023-08-09 0.99 1.03 0.99 1.02 105.3M
2023-08-08 0.99 1.00 0.98 0.99 72.5M
2023-08-07 1.04 1.04 0.99 0.99 85.1M
2023-08-04 1.05 1.06 1.04 1.04 48.2M
2023-08-03 1.03 1.05 1.02 1.04 56.7M
2023-08-02 1.07 1.08 1.03 1.03 70.3M
2023-08-01 1.07 1.10 1.07 1.07 72.8M
2023-07-31 1.09 1.10 1.07 1.07 75.3M
2023-07-28 1.04 1.08 1.04 1.08 81.0M
2023-07-27 1.04 1.05 1.04 1.04 45.8M
2023-07-26 1.03 1.04 1.02 1.04 81.2M
2023-07-25 1.03 1.04 1.02 1.03 70.7M
2023-07-24 1.01 1.03 1.00 1.01 72.5M
2023-07-21 1.00 1.02 1.00 1.01 56.0M
2023-07-20 1.00 1.02 0.99 0.99 48.8M
2023-07-19 1.01 1.01 0.99 1.00 57.6M
2023-07-18 1.01 1.01 1.00 1.01 49.6M
2023-07-17 1.01 1.01 1.00 1.00 23.3M
2023-07-14 1.03 1.03 1.01 1.01 51.4M
2023-07-13 0.99 1.03 0.99 1.02 130.3M
2023-07-12 1.00 1.00 0.98 0.98 63.8M
2023-07-11 1.00 1.00 0.99 1.00 37.5M
2023-07-10 1.00 1.01 0.99 0.99 33.6M
2023-07-07 0.99 1.00 0.98 0.99 32.7M
2023-07-06 1.01 1.01 0.99 0.99 38.5M
2023-07-05 1.03 1.03 1.01 1.01 54.5M
2023-07-04 1.00 1.04 0.99 1.04 210.8M
2023-07-03 0.99 1.00 0.98 1.00 110.6M