Huaan CSI All-Inclsv Sftwr Dvlpmnt ETF (561010)

561010
🏛️ 중국 →
1.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.24 1.24 1.23 1.23 240.1K
09:35 1.23 1.23 1.23 1.23 502.1K
09:40 1.23 1.24 1.23 1.23 295.9K
09:45 1.23 1.23 1.23 1.23 206.1K
09:50 1.23 1.23 1.22 1.22 3,531.5K
09:55 1.22 1.23 1.22 1.23 689.1K
10:00 1.23 1.23 1.22 1.23 107.7K
10:05 1.22 1.23 1.22 1.23 1,365.5K
10:10 1.23 1.23 1.22 1.22 162.1K
10:15 1.22 1.22 1.22 1.22 245.3K
10:20 1.22 1.22 1.22 1.22 242.6K
10:25 1.22 1.22 1.22 1.22 219.4K
10:30 1.22 1.22 1.22 1.22 96.9K
10:35 1.22 1.22 1.22 1.22 522.6K
10:40 1.22 1.22 1.22 1.22 133.1K
10:45 1.22 1.22 1.22 1.22 97.0K
10:50 1.22 1.22 1.22 1.22 105.6K
10:55 1.22 1.22 1.22 1.22 74.0K
11:00 1.22 1.23 1.22 1.23 84.2K
11:05 1.23 1.23 1.23 1.23 84.9K
11:10 1.23 1.23 1.22 1.22 132.9K
11:15 1.22 1.22 1.22 1.22 78.7K
11:20 1.22 1.22 1.22 1.22 75.0K
11:25 1.22 1.22 1.22 1.22 74.2K
13:00 1.23 1.23 1.22 1.22 30.9K
13:05 1.22 1.22 1.22 1.22 66.8K
13:10 1.22 1.22 1.22 1.22 39.8K
13:15 1.22 1.22 1.22 1.22 97.3K
13:20 1.22 1.22 1.22 1.22 21.9K
13:25 1.22 1.22 1.22 1.22 55.2K
13:30 1.22 1.22 1.22 1.22 212.1K
13:35 1.22 1.22 1.21 1.22 368.7K
13:40 1.22 1.22 1.22 1.22 24.5K
13:45 1.22 1.22 1.21 1.22 81.9K
13:50 1.22 1.22 1.21 1.22 475.9K
13:55 1.21 1.21 1.21 1.21 104.3K
14:00 1.21 1.21 1.21 1.21 17.9K
14:05 1.21 1.21 1.21 1.21 5.2K
14:10 1.21 1.21 1.21 1.21 60.0K
14:15 1.21 1.21 1.21 1.21 38.2K
14:20 1.21 1.21 1.21 1.21 60.8K
14:25 1.21 1.21 1.21 1.21 60.2K
14:30 1.21 1.21 1.21 1.21 73.7K
14:35 1.21 1.21 1.20 1.21 246.8K
14:40 1.21 1.21 1.21 1.21 14.5K
14:45 1.21 1.21 1.21 1.21 46.0K
14:50 1.21 1.21 1.21 1.21 114.7K
14:55 1.21 1.21 1.21 1.21 216.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.24 1.24 1.20 1.21 11.9M
2025-09-25 1.23 1.26 1.22 1.24 6.8M
2025-09-24 1.18 1.23 1.18 1.23 5.6M
2025-09-23 1.23 1.23 1.17 1.19 9.1M
2025-09-22 1.21 1.23 1.21 1.23 3.1M
2025-09-19 1.23 1.24 1.21 1.21 7.3M
2025-09-18 1.25 1.27 1.21 1.23 11.2M
2025-09-17 1.25 1.26 1.23 1.25 5.1M
2025-09-16 1.23 1.25 1.22 1.25 5.1M
2025-09-15 1.23 1.23 1.22 1.23 10.1M
2025-09-12 1.24 1.25 1.22 1.23 5.7M
2025-09-11 1.19 1.23 1.18 1.23 6.3M
2025-09-10 1.19 1.21 1.18 1.19 4.1M
2025-09-09 1.21 1.22 1.19 1.19 4.5M
2025-09-08 1.20 1.21 1.19 1.21 6.4M
2025-09-05 1.18 1.20 1.16 1.20 12.9M
2025-09-04 1.21 1.22 1.16 1.17 9.4M
2025-09-03 1.25 1.27 1.20 1.21 9.4M
2025-09-02 1.30 1.30 1.25 1.25 8.9M
2025-09-01 1.31 1.33 1.30 1.30 6.5M
2025-08-29 1.32 1.33 1.27 1.31 9.1M
2025-08-28 1.29 1.33 1.27 1.32 12.2M
2025-08-27 1.33 1.35 1.29 1.30 10.6M
2025-08-26 1.29 1.33 1.29 1.32 12.0M
2025-08-25 1.31 1.32 1.29 1.30 15.6M
2025-08-22 1.24 1.30 1.24 1.29 14.8M
2025-08-21 1.23 1.26 1.23 1.24 5.4M
2025-08-20 1.23 1.23 1.20 1.23 7.1M
2025-08-19 1.23 1.25 1.23 1.23 7.3M
2025-08-18 1.19 1.25 1.19 1.24 7.4M
2025-08-15 1.15 1.20 1.14 1.19 4.4M
2025-08-14 1.16 1.18 1.15 1.15 6.8M
2025-08-13 1.15 1.17 1.15 1.16 3.2M
2025-08-12 1.15 1.16 1.14 1.15 4.0M
2025-08-11 1.13 1.16 1.13 1.15 8.9M
2025-08-08 1.16 1.16 1.13 1.13 6.0M
2025-08-07 1.17 1.18 1.16 1.16 6.0M
2025-08-06 1.15 1.17 1.15 1.17 4.9M
2025-08-05 1.15 1.16 1.14 1.16 2.9M
2025-08-04 1.14 1.16 1.14 1.16 5.0M
2025-08-01 1.14 1.16 1.13 1.15 10.8M
2025-07-31 1.14 1.16 1.14 1.14 10.1M
2025-07-30 1.16 1.16 1.13 1.14 5.2M
2025-07-29 1.15 1.16 1.13 1.16 8.2M
2025-07-28 1.15 1.16 1.14 1.15 3.5M
2025-07-25 1.14 1.15 1.13 1.15 5.3M
2025-07-24 1.12 1.13 1.12 1.13 4.0M
2025-07-23 1.12 1.13 1.11 1.12 4.5M
2025-07-22 1.12 1.12 1.11 1.11 4.7M
2025-07-21 1.12 1.13 1.12 1.12 3.8M
2025-07-18 1.12 1.14 1.12 1.13 7.2M
2025-07-17 1.11 1.13 1.10 1.12 9.0M
2025-07-16 1.11 1.12 1.10 1.11 7.6M
2025-07-15 1.10 1.11 1.08 1.11 10.2M
2025-07-14 1.11 1.11 1.09 1.09 5.0M
2025-07-11 1.08 1.12 1.07 1.11 5.7M
2025-07-10 1.08 1.09 1.08 1.09 2.9M
2025-07-09 1.09 1.09 1.08 1.09 2.4M
2025-07-08 1.07 1.09 1.07 1.09 2.6M
2025-07-07 1.07 1.08 1.07 1.07 1.9M
2025-07-04 1.06 1.09 1.05 1.07 5.1M
2025-07-03 1.06 1.07 1.06 1.06 3.4M
2025-07-02 1.07 1.07 1.06 1.06 2.2M
2025-07-01 1.09 1.09 1.07 1.08 3.7M
2025-06-30 1.10 1.10 1.08 1.09 5.3M
2025-06-27 1.09 1.11 1.07 1.08 5.9M
2025-06-26 1.08 1.10 1.08 1.09 6.5M
2025-06-25 1.04 1.09 1.03 1.08 8.9M
2025-06-24 1.02 1.04 1.01 1.04 4.9M
2025-06-23 0.99 1.02 0.99 1.02 2.3M
2025-06-20 1.01 1.01 0.99 0.99 3.3M
2025-06-19 1.03 1.04 1.01 1.01 1.1M
2025-06-18 1.03 1.04 1.03 1.03 2.1M
2025-06-17 1.04 1.04 1.03 1.03 4.0M
2025-06-16 1.01 1.04 1.01 1.04 5.2M
2025-06-13 1.03 1.03 1.01 1.01 3.8M
2025-06-12 1.02 1.04 1.02 1.03 1.1M
2025-06-11 1.02 1.04 1.02 1.03 2.3M
2025-06-10 1.05 1.05 1.01 1.02 5.4M
2025-06-09 1.04 1.05 1.03 1.05 2.5M
2025-06-06 1.05 1.05 1.03 1.04 2.1M
2025-06-05 1.02 1.05 1.02 1.05 4.9M
2025-06-04 1.01 1.02 1.01 1.02 4.1M
2025-06-03 1.00 1.03 1.00 1.02 12.9M
2025-05-30 1.02 1.02 1.00 1.01 4.5M
2025-05-29 0.98 1.02 0.98 1.02 5.9M
2025-05-28 0.99 1.00 0.98 0.98 2.0M
2025-05-27 1.00 1.00 0.99 0.99 2.4M
2025-05-26 0.99 1.02 0.99 1.00 3.0M
2025-05-23 1.01 1.02 0.99 0.99 3.1M
2025-05-22 1.02 1.02 1.00 1.01 1.9M
2025-05-21 1.02 1.02 1.02 1.02 2.0M
2025-05-20 1.02 1.03 1.02 1.02 1.5M
2025-05-19 1.02 1.03 1.01 1.02 2.5M
2025-05-16 1.02 1.03 1.02 1.02 2.0M
2025-05-15 1.05 1.05 1.02 1.03 2.6M
2025-05-14 1.05 1.07 1.04 1.06 5.4M
2025-05-13 1.06 1.08 1.05 1.05 3.1M
2025-05-12 1.04 1.05 1.04 1.05 2.5M
2025-05-09 1.06 1.06 1.04 1.04 5.6M
2025-05-08 1.05 1.06 1.04 1.06 6.1M
2025-05-07 1.07 1.09 1.04 1.05 5.8M
2025-05-06 1.03 1.06 1.03 1.06 10.6M
2025-04-30 0.99 1.03 0.99 1.02 13.6M
2025-04-29 0.99 1.00 0.98 0.99 2.2M
2025-04-28 0.99 1.00 0.98 0.99 3.0M
2025-04-25 1.01 1.01 0.98 0.99 1.9M
2025-04-24 1.01 1.01 0.98 0.99 2.4M
2025-04-23 1.02 1.03 1.01 1.01 1.8M
2025-04-22 1.02 1.02 1.00 1.01 3.6M
2025-04-21 0.98 1.01 0.98 1.01 4.8M
2025-04-18 0.99 0.99 0.98 0.99 2.0M
2025-04-17 0.98 1.00 0.98 0.99 2.4M
2025-04-16 0.99 0.99 0.97 0.98 3.5M
2025-04-15 1.00 1.00 0.99 0.99 2.9M
2025-04-14 1.01 1.02 1.00 1.00 3.7M
2025-04-11 0.96 1.00 0.96 1.00 8.0M
2025-04-10 1.00 1.01 0.98 0.99 7.4M
2025-04-09 0.92 0.98 0.89 0.97 7.3M
2025-04-08 0.92 0.96 0.91 0.94 10.0M
2025-04-07 0.96 1.02 0.95 0.95 3.2M
2025-04-03 1.07 1.07 1.02 1.06 2.5M
2025-04-02 1.06 1.07 1.05 1.06 2.5M
2025-04-01 1.07 1.07 1.05 1.06 1.8M
2025-03-31 1.07 1.07 1.04 1.07 4.1M
2025-03-28 1.08 1.09 1.07 1.07 4.0M
2025-03-27 1.08 1.09 1.07 1.08 2.9M
2025-03-26 1.08 1.09 1.08 1.08 3.9M
2025-03-25 1.10 1.10 1.08 1.08 5.0M
2025-03-24 1.11 1.11 1.07 1.10 5.1M
2025-03-21 1.15 1.15 1.11 1.11 7.1M
2025-03-20 1.17 1.17 1.15 1.15 3.7M
2025-03-19 1.18 1.19 1.16 1.17 3.6M
2025-03-18 1.19 1.20 1.18 1.19 4.5M
2025-03-17 1.19 1.19 1.18 1.18 2.4M
2025-03-14 1.16 1.19 1.15 1.19 4.9M
2025-03-13 1.19 1.19 1.15 1.16 5.8M
2025-03-12 1.19 1.21 1.19 1.19 7.7M
2025-03-11 1.17 1.19 1.17 1.18 7.2M
2025-03-10 1.22 1.22 1.18 1.19 13.6M
2025-03-07 1.24 1.25 1.20 1.22 10.6M
2025-03-06 1.19 1.26 1.19 1.24 13.6M
2025-03-05 1.16 1.18 1.15 1.17 8.9M
2025-03-04 1.13 1.17 1.13 1.17 11.6M
2025-03-03 1.13 1.17 1.13 1.14 6.0M
2025-02-28 1.19 1.19 1.12 1.13 7.1M
2025-02-27 1.23 1.23 1.18 1.20 8.7M
2025-02-26 1.21 1.23 1.20 1.23 8.3M
2025-02-25 1.23 1.24 1.19 1.22 12.0M
2025-02-24 1.24 1.26 1.22 1.24 11.5M
2025-02-21 1.20 1.25 1.19 1.25 14.7M
2025-02-20 1.20 1.21 1.18 1.19 14.9M
2025-02-19 1.16 1.20 1.16 1.20 20.2M
2025-02-18 1.21 1.22 1.16 1.17 16.1M
2025-02-17 1.23 1.26 1.21 1.22 17.5M
2025-02-14 1.16 1.22 1.14 1.22 23.9M
2025-02-13 1.20 1.20 1.16 1.17 18.2M
2025-02-12 1.15 1.20 1.15 1.20 22.6M
2025-02-11 1.17 1.18 1.15 1.16 13.2M
2025-02-10 1.15 1.18 1.14 1.18 21.0M
2025-02-07 1.10 1.16 1.08 1.13 24.3M
2025-02-06 1.08 1.11 1.06 1.10 23.1M
2025-02-05 1.03 1.09 1.03 1.08 16.9M
2025-01-27 1.04 1.04 1.00 1.00 10.3M
2025-01-24 0.97 1.02 0.96 1.01 12.5M
2025-01-23 0.97 1.01 0.96 0.97 6.4M
2025-01-22 0.98 0.98 0.96 0.96 8.2M
2025-01-21 0.98 0.98 0.96 0.98 3.3M
2025-01-20 0.99 0.99 0.96 0.97 3.8M
2025-01-17 0.96 0.98 0.96 0.97 5.2M
2025-01-16 0.97 1.00 0.96 0.97 15.9M
2025-01-15 0.97 0.98 0.95 0.96 8.5M
2025-01-14 0.92 0.97 0.91 0.97 11.8M
2025-01-13 0.89 0.92 0.88 0.91 7.4M
2025-01-10 0.92 0.94 0.90 0.90 5.7M
2025-01-09 0.91 0.93 0.91 0.93 3.0M
2025-01-08 0.92 0.93 0.89 0.92 8.6M
2025-01-07 0.91 0.92 0.90 0.92 2.0M
2025-01-06 0.91 0.92 0.90 0.90 9.0M
2025-01-03 0.96 0.96 0.91 0.91 9.6M
2025-01-02 1.01 1.01 0.95 0.96 10.0M