HFT CSI Hong Kong Connect Technology ETF (513860)

513860
🏛️ 중국 →
0.86
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 0.56 0.56 0.55 0.55 91.6M
2024-12-30 0.56 0.56 0.56 0.56 147.8M
2024-12-27 0.56 0.57 0.56 0.56 162.7M
2024-12-26 0.56 0.56 0.56 0.56 34.6M
2024-12-25 0.56 0.56 0.56 0.56 28.3M
2024-12-24 0.55 0.56 0.55 0.56 147.9M
2024-12-23 0.55 0.55 0.55 0.55 140.6M
2024-12-20 0.55 0.55 0.55 0.55 155.0M
2024-12-19 0.55 0.55 0.54 0.55 209.1M
2024-12-18 0.55 0.55 0.55 0.55 147.3M
2024-12-17 0.54 0.55 0.54 0.54 186.2M
2024-12-16 0.55 0.55 0.54 0.54 141.3M
2024-12-13 0.57 0.57 0.55 0.55 152.6M
2024-12-12 0.56 0.57 0.56 0.57 269.6M
2024-12-11 0.56 0.57 0.56 0.56 167.5M
2024-12-10 0.59 0.59 0.56 0.57 278.8M
2024-12-09 0.55 0.56 0.55 0.55 136.7M
2024-12-06 0.54 0.55 0.54 0.55 144.9M
2024-12-05 0.55 0.55 0.54 0.54 107.0M
2024-12-04 0.55 0.55 0.55 0.55 146.9M
2024-12-03 0.55 0.55 0.54 0.55 131.6M
2024-12-02 0.54 0.55 0.54 0.55 210.9M
2024-11-29 0.53 0.55 0.53 0.54 315.5M
2024-11-28 0.54 0.54 0.53 0.53 123.6M
2024-11-27 0.52 0.54 0.52 0.54 147.6M
2024-11-26 0.52 0.53 0.52 0.52 134.0M
2024-11-25 0.53 0.53 0.52 0.52 366.2M
2024-11-22 0.54 0.55 0.52 0.53 219.0M
2024-11-21 0.55 0.55 0.54 0.54 157.4M
2024-11-20 0.54 0.55 0.54 0.55 148.3M
2024-11-19 0.54 0.54 0.53 0.54 230.3M
2024-11-18 0.54 0.55 0.53 0.54 185.4M
2024-11-15 0.54 0.55 0.53 0.54 373.3M
2024-11-14 0.55 0.56 0.54 0.54 255.8M
2024-11-13 0.55 0.55 0.54 0.55 245.0M
2024-11-12 0.57 0.58 0.55 0.55 255.5M
2024-11-11 0.57 0.57 0.56 0.57 244.1M
2024-11-08 0.58 0.59 0.57 0.57 348.2M
2024-11-07 0.56 0.57 0.55 0.57 305.4M
2024-11-06 0.57 0.57 0.55 0.56 534.1M
2024-11-05 0.55 0.57 0.55 0.57 382.1M
2024-11-04 0.55 0.56 0.55 0.55 283.6M
2024-11-01 0.55 0.55 0.54 0.54 230.7M
2024-10-31 0.56 0.56 0.55 0.55 275.5M
2024-10-30 0.56 0.56 0.55 0.55 216.6M
2024-10-29 0.57 0.59 0.56 0.56 482.8M
2024-10-28 0.56 0.56 0.56 0.56 278.0M
2024-10-25 0.55 0.57 0.55 0.56 378.1M
2024-10-24 0.56 0.56 0.55 0.55 189.9M
2024-10-23 0.55 0.57 0.55 0.57 309.1M
2024-10-22 0.55 0.56 0.55 0.55 372.9M
2024-10-21 0.56 0.57 0.55 0.55 314.6M
2024-10-18 0.52 0.57 0.52 0.56 529.8M
2024-10-17 0.53 0.54 0.52 0.53 289.9M
2024-10-16 0.52 0.54 0.52 0.53 310.1M
2024-10-15 0.55 0.55 0.53 0.53 202.6M
2024-10-14 0.55 0.56 0.53 0.55 236.0M
2024-10-11 0.56 0.56 0.54 0.55 94.7M
2024-10-10 0.56 0.58 0.56 0.56 336.1M
2024-10-09 0.58 0.58 0.54 0.55 347.2M
2024-10-08 0.61 0.61 0.56 0.58 393.9M
2024-09-30 0.54 0.56 0.53 0.56 356.4M
2024-09-27 0.50 0.52 0.50 0.51 74.5M
2024-09-26 0.47 0.49 0.47 0.49 157.2M
2024-09-25 0.48 0.48 0.47 0.47 224.8M
2024-09-24 0.46 0.47 0.45 0.47 296.6M
2024-09-23 0.45 0.46 0.45 0.45 131.8M
2024-09-20 0.45 0.45 0.45 0.45 115.8M
2024-09-19 0.44 0.45 0.44 0.45 161.0M
2024-09-18 0.44 0.44 0.44 0.44 55.6M
2024-09-13 0.43 0.44 0.43 0.43 63.8M
2024-09-12 0.43 0.44 0.43 0.43 106.6M
2024-09-11 0.42 0.43 0.42 0.43 85.8M
2024-09-10 0.42 0.43 0.42 0.42 100.8M
2024-09-09 0.42 0.43 0.42 0.42 84.9M
2024-09-06 0.43 0.43 0.42 0.42 16.7M
2024-09-05 0.43 0.43 0.43 0.43 97.1M
2024-09-04 0.43 0.43 0.42 0.43 77.0M
2024-09-03 0.43 0.43 0.43 0.43 198.3M
2024-09-02 0.43 0.43 0.43 0.43 71.1M
2024-08-30 0.42 0.44 0.42 0.44 121.1M
2024-08-29 0.42 0.42 0.41 0.42 110.6M
2024-08-28 0.42 0.42 0.42 0.42 108.1M
2024-08-27 0.42 0.43 0.42 0.42 86.7M
2024-08-26 0.42 0.43 0.42 0.42 71.3M
2024-08-23 0.42 0.42 0.42 0.42 356.3M
2024-08-22 0.42 0.42 0.41 0.42 110.6M
2024-08-21 0.41 0.42 0.41 0.42 97.9M
2024-08-20 0.42 0.42 0.42 0.42 81.5M
2024-08-19 0.42 0.43 0.42 0.42 122.6M
2024-08-16 0.41 0.42 0.41 0.42 102.6M
2024-08-15 0.41 0.42 0.41 0.41 218.9M
2024-08-14 0.42 0.42 0.41 0.41 80.4M
2024-08-13 0.41 0.42 0.41 0.41 83.6M
2024-08-12 0.41 0.41 0.41 0.41 85.1M
2024-08-09 0.41 0.42 0.41 0.41 137.9M
2024-08-08 0.40 0.41 0.40 0.41 151.1M
2024-08-07 0.40 0.41 0.40 0.41 155.9M
2024-08-06 0.40 0.41 0.40 0.40 110.1M
2024-08-05 0.40 0.41 0.39 0.40 183.8M
2024-08-02 0.41 0.41 0.40 0.40 109.1M
2024-08-01 0.42 0.42 0.42 0.42 115.2M
2024-07-31 0.41 0.42 0.41 0.42 172.5M
2024-07-30 0.41 0.41 0.40 0.41 82.9M
2024-07-29 0.42 0.42 0.41 0.42 115.7M
2024-07-26 0.41 0.42 0.41 0.41 123.6M
2024-07-25 0.42 0.42 0.41 0.41 151.2M
2024-07-24 0.43 0.43 0.42 0.42 99.1M
2024-07-23 0.44 0.44 0.43 0.43 103.5M
2024-07-22 0.43 0.44 0.43 0.44 107.0M
2024-07-19 0.43 0.44 0.43 0.43 83.0M
2024-07-18 0.44 0.44 0.43 0.44 110.8M
2024-07-17 0.44 0.44 0.43 0.44 101.2M
2024-07-16 0.44 0.44 0.43 0.44 124.5M
2024-07-15 0.45 0.45 0.44 0.44 91.8M
2024-07-12 0.44 0.45 0.44 0.45 112.3M
2024-07-11 0.43 0.44 0.43 0.44 134.8M
2024-07-10 0.43 0.44 0.43 0.43 100.0M
2024-07-09 0.42 0.43 0.42 0.43 127.1M
2024-07-08 0.43 0.43 0.42 0.42 95.5M
2024-07-05 0.43 0.44 0.43 0.43 100.0M
2024-07-04 0.44 0.44 0.43 0.43 84.1M
2024-07-03 0.43 0.43 0.42 0.43 136.6M
2024-07-02 0.43 0.43 0.42 0.42 129.0M
2024-07-01 0.43 0.43 0.42 0.43 43.6M
2024-06-28 0.43 0.43 0.42 0.43 89.2M
2024-06-27 0.44 0.44 0.43 0.43 132.6M
2024-06-26 0.44 0.44 0.43 0.44 142.1M
2024-06-25 0.44 0.44 0.44 0.44 104.3M
2024-06-24 0.44 0.44 0.43 0.44 83.3M
2024-06-21 0.45 0.45 0.44 0.44 61.0M
2024-06-20 0.45 0.46 0.45 0.45 86.9M
2024-06-19 0.44 0.46 0.44 0.45 127.3M
2024-06-18 0.44 0.45 0.44 0.44 129.5M
2024-06-17 0.44 0.45 0.44 0.44 99.6M
2024-06-14 0.44 0.45 0.44 0.44 121.8M
2024-06-13 0.44 0.45 0.44 0.44 132.1M
2024-06-12 0.44 0.44 0.43 0.44 111.7M
2024-06-11 0.44 0.44 0.43 0.44 104.4M
2024-06-07 0.45 0.45 0.44 0.44 193.5M
2024-06-06 0.45 0.45 0.44 0.45 188.2M
2024-06-05 0.44 0.45 0.44 0.44 107.7M
2024-06-04 0.44 0.45 0.44 0.45 104.7M
2024-06-03 0.44 0.44 0.43 0.44 118.9M
2024-05-31 0.44 0.45 0.43 0.44 132.2M
2024-05-30 0.44 0.44 0.43 0.44 160.4M
2024-05-29 0.44 0.44 0.44 0.44 96.3M
2024-05-28 0.45 0.45 0.44 0.45 110.3M
2024-05-27 0.44 0.45 0.43 0.45 263.1M
2024-05-24 0.45 0.45 0.44 0.44 499.9M
2024-05-23 0.46 0.46 0.45 0.46 178.3M
2024-05-22 0.46 0.47 0.46 0.46 488.4M
2024-05-21 0.47 0.48 0.45 0.45 347.2M
2024-05-20 0.48 0.48 0.48 0.48 109.7M
2024-05-17 0.48 0.49 0.47 0.47 168.3M
2024-05-16 0.47 0.48 0.47 0.47 146.5M
2024-05-15 0.47 0.47 0.47 0.47 88.8M
2024-05-14 0.47 0.48 0.47 0.47 153.1M
2024-05-13 0.46 0.47 0.46 0.47 103.4M
2024-05-10 0.46 0.47 0.46 0.46 162.2M
2024-05-09 0.45 0.46 0.45 0.46 116.6M
2024-05-08 0.46 0.46 0.45 0.45 132.4M
2024-05-07 0.46 0.46 0.45 0.46 87.9M
2024-05-06 0.46 0.46 0.45 0.46 111.7M
2024-04-30 0.44 0.44 0.43 0.43 63.6M
2024-04-29 0.44 0.45 0.44 0.44 308.3M
2024-04-26 0.42 0.44 0.42 0.43 177.5M
2024-04-25 0.42 0.42 0.41 0.42 86.4M
2024-04-24 0.41 0.42 0.41 0.42 127.9M
2024-04-23 0.40 0.40 0.39 0.40 120.5M
2024-04-22 0.39 0.40 0.39 0.39 75.4M
2024-04-19 0.40 0.40 0.38 0.39 159.0M
2024-04-18 0.39 0.40 0.39 0.40 94.0M
2024-04-17 0.40 0.40 0.39 0.39 93.3M
2024-04-16 0.40 0.40 0.39 0.40 217.3M
2024-04-15 0.41 0.41 0.40 0.41 67.8M
2024-04-12 0.42 0.42 0.41 0.41 85.5M
2024-04-11 0.41 0.42 0.41 0.42 115.0M
2024-04-10 0.41 0.42 0.41 0.42 143.4M
2024-04-09 0.41 0.41 0.41 0.41 135.3M
2024-04-08 0.40 0.41 0.40 0.41 137.7M
2024-04-03 0.42 0.42 0.40 0.41 187.4M
2024-04-02 0.42 0.42 0.41 0.42 141.2M
2024-04-01 0.41 0.42 0.41 0.42 35.2M
2024-03-29 0.41 0.41 0.41 0.41 30.5M
2024-03-28 0.40 0.42 0.40 0.41 181.1M
2024-03-27 0.41 0.41 0.40 0.40 210.8M
2024-03-26 0.41 0.41 0.40 0.41 163.3M
2024-03-25 0.41 0.41 0.40 0.41 199.8M
2024-03-22 0.42 0.42 0.40 0.41 212.9M
2024-03-21 0.42 0.43 0.42 0.42 189.6M
2024-03-20 0.42 0.42 0.41 0.42 144.4M
2024-03-19 0.42 0.42 0.42 0.42 189.6M
2024-03-18 0.42 0.43 0.42 0.43 182.3M
2024-03-15 0.42 0.42 0.41 0.42 188.7M
2024-03-14 0.43 0.44 0.42 0.42 158.3M
2024-03-13 0.43 0.44 0.43 0.43 206.5M
2024-03-12 0.41 0.43 0.41 0.43 224.6M
2024-03-11 0.40 0.41 0.40 0.41 160.8M
2024-03-08 0.40 0.40 0.40 0.40 149.2M
2024-03-07 0.41 0.41 0.39 0.39 169.3M
2024-03-06 0.40 0.41 0.40 0.41 221.9M
2024-03-05 0.41 0.41 0.40 0.40 157.0M
2024-03-04 0.41 0.42 0.41 0.41 185.3M
2024-03-01 0.41 0.41 0.40 0.41 297.5M
2024-02-29 0.40 0.41 0.40 0.41 188.0M
2024-02-28 0.41 0.42 0.40 0.40 225.0M
2024-02-27 0.40 0.41 0.40 0.41 227.1M
2024-02-26 0.39 0.40 0.39 0.40 154.4M
2024-02-23 0.40 0.40 0.39 0.40 121.5M
2024-02-22 0.39 0.39 0.39 0.39 204.1M
2024-02-21 0.38 0.40 0.38 0.39 150.6M
2024-02-20 0.38 0.38 0.37 0.38 117.4M
2024-02-19 0.38 0.38 0.37 0.38 114.8M
2024-02-08 0.37 0.38 0.37 0.37 108.1M
2024-02-07 0.38 0.39 0.37 0.37 151.8M
2024-02-06 0.35 0.38 0.35 0.38 149.4M
2024-02-05 0.35 0.36 0.35 0.35 167.9M
2024-02-02 0.37 0.37 0.35 0.36 211.1M
2024-02-01 0.35 0.37 0.35 0.36 156.4M
2024-01-31 0.36 0.37 0.35 0.35 109.6M
2024-01-30 0.37 0.37 0.36 0.37 166.1M
2024-01-29 0.38 0.39 0.37 0.37 163.3M
2024-01-26 0.40 0.40 0.37 0.38 183.1M
2024-01-25 0.39 0.40 0.39 0.40 123.6M
2024-01-24 0.39 0.40 0.38 0.39 128.9M
2024-01-23 0.37 0.39 0.37 0.39 123.4M
2024-01-22 0.39 0.39 0.37 0.37 90.0M
2024-01-19 0.40 0.40 0.39 0.39 125.3M
2024-01-18 0.39 0.40 0.39 0.40 139.9M
2024-01-17 0.41 0.41 0.39 0.39 179.8M
2024-01-16 0.42 0.42 0.41 0.42 78.4M
2024-01-15 0.42 0.43 0.42 0.42 76.0M
2024-01-12 0.43 0.43 0.43 0.43 51.5M
2024-01-11 0.42 0.44 0.42 0.43 76.9M
2024-01-10 0.42 0.43 0.42 0.42 58.1M
2024-01-09 0.42 0.43 0.42 0.42 108.7M
2024-01-08 0.43 0.43 0.42 0.42 68.8M
2024-01-05 0.44 0.44 0.43 0.43 89.4M
2024-01-04 0.44 0.44 0.44 0.44 79.1M
2024-01-03 0.44 0.44 0.44 0.44 49.1M
2024-01-02 0.46 0.46 0.44 0.44 75.5M