Huatai-PB CSI 500 Enhanced Strategy ETF (561550)

561550
🏛️ 중국 →
1.25
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 0.92 0.93 0.90 0.90 24.2M
2024-12-30 0.92 0.93 0.92 0.92 25.5M
2024-12-27 0.92 0.93 0.92 0.92 24.8M
2024-12-26 0.91 0.92 0.91 0.92 17.8M
2024-12-25 0.92 0.92 0.91 0.92 42.2M
2024-12-24 0.91 0.92 0.91 0.92 33.2M
2024-12-23 0.92 0.92 0.91 0.91 33.0M
2024-12-20 0.91 0.93 0.91 0.92 22.5M
2024-12-19 0.91 0.92 0.91 0.92 25.5M
2024-12-18 0.91 0.92 0.91 0.91 27.5M
2024-12-17 0.92 0.92 0.91 0.91 27.0M
2024-12-16 0.93 0.93 0.91 0.92 27.1M
2024-12-13 0.94 0.94 0.93 0.93 24.9M
2024-12-12 0.93 0.95 0.93 0.94 21.5M
2024-12-11 0.93 0.94 0.92 0.93 28.9M
2024-12-10 0.94 0.95 0.92 0.93 31.7M
2024-12-09 0.92 0.93 0.91 0.92 31.7M
2024-12-06 0.91 0.93 0.91 0.92 26.4M
2024-12-05 0.91 0.91 0.90 0.91 27.2M
2024-12-04 0.92 0.92 0.90 0.91 23.9M
2024-12-03 0.92 0.92 0.91 0.92 26.6M
2024-12-02 0.91 0.92 0.91 0.92 34.2M
2024-11-29 0.89 0.92 0.89 0.91 27.3M
2024-11-28 0.90 0.90 0.89 0.89 17.8M
2024-11-27 0.88 0.90 0.87 0.90 20.8M
2024-11-26 0.89 0.90 0.88 0.89 18.5M
2024-11-25 0.89 0.90 0.88 0.89 16.4M
2024-11-22 0.92 0.92 0.89 0.89 22.4M
2024-11-21 0.93 0.93 0.92 0.93 15.8M
2024-11-20 0.92 0.93 0.92 0.93 15.3M
2024-11-19 0.91 0.92 0.90 0.92 20.9M
2024-11-18 0.92 0.93 0.90 0.91 19.2M
2024-11-15 0.93 0.94 0.92 0.92 23.1M
2024-11-14 0.96 0.96 0.94 0.94 22.9M
2024-11-13 0.96 0.96 0.95 0.96 22.8M
2024-11-12 0.98 0.98 0.95 0.96 275.1M
2024-11-11 0.95 0.97 0.95 0.97 29.8M
2024-11-08 0.97 0.98 0.96 0.96 92.2M
2024-11-07 0.94 0.97 0.94 0.97 143.3M
2024-11-06 0.96 0.96 0.94 0.95 32.7M
2024-11-05 0.92 0.95 0.92 0.95 88.8M
2024-11-04 0.91 0.92 0.91 0.92 28.8M
2024-11-01 0.92 0.92 0.90 0.91 30.4M
2024-10-31 0.92 0.93 0.91 0.92 27.9M
2024-10-30 0.92 0.93 0.91 0.92 29.3M
2024-10-29 0.93 0.94 0.92 0.92 26.9M
2024-10-28 0.93 0.93 0.92 0.93 28.7M
2024-10-25 0.91 0.93 0.91 0.92 25.3M
2024-10-24 0.91 0.92 0.91 0.92 23.7M
2024-10-23 0.92 0.93 0.92 0.92 20.5M
2024-10-22 0.92 0.93 0.91 0.92 19.7M
2024-10-21 0.91 0.94 0.90 0.92 67.4M
2024-10-18 0.88 0.93 0.87 0.91 34.7M
2024-10-17 0.88 0.90 0.87 0.88 22.6M
2024-10-16 0.87 0.90 0.87 0.88 22.1M
2024-10-15 0.91 0.92 0.89 0.89 14.5M
2024-10-14 0.88 0.91 0.88 0.91 21.4M
2024-10-11 0.92 0.92 0.88 0.88 26.3M
2024-10-10 0.92 0.94 0.90 0.92 34.6M
2024-10-09 0.99 0.99 0.92 0.92 44.1M
2024-10-08 1.04 1.04 0.97 1.02 67.4M
2024-09-30 0.88 0.94 0.87 0.94 54.7M
2024-09-27 0.81 0.87 0.81 0.85 26.5M
2024-09-26 0.77 0.81 0.77 0.81 46.7M
2024-09-25 0.77 0.79 0.77 0.77 26.8M
2024-09-24 0.74 0.77 0.74 0.77 40.2M
2024-09-23 0.73 0.74 0.73 0.73 18.3M
2024-09-20 0.74 0.74 0.73 0.73 20.4M
2024-09-19 0.73 0.75 0.73 0.74 31.4M
2024-09-18 0.73 0.73 0.72 0.73 17.7M
2024-09-13 0.73 0.74 0.73 0.73 20.5M
2024-09-12 0.74 0.74 0.73 0.73 28.0M
2024-09-11 0.73 0.74 0.73 0.74 24.9M
2024-09-10 0.74 0.74 0.72 0.73 19.9M
2024-09-09 0.74 0.74 0.73 0.74 25.8M
2024-09-06 0.75 0.75 0.74 0.74 14.1M
2024-09-05 0.75 0.76 0.75 0.75 12.6M
2024-09-04 0.75 0.76 0.74 0.75 20.3M
2024-09-03 0.75 0.75 0.75 0.75 10.4M
2024-09-02 0.76 0.76 0.74 0.75 10.1M
2024-08-30 0.75 0.77 0.75 0.76 16.8M
2024-08-29 0.74 0.75 0.73 0.75 13.5M
2024-08-28 0.74 0.74 0.74 0.74 45.4M
2024-08-27 0.74 0.74 0.74 0.74 39.5M
2024-08-26 0.75 0.75 0.74 0.75 41.6M
2024-08-23 0.75 0.75 0.74 0.75 51.2M
2024-08-22 0.75 0.75 0.75 0.75 20.4M
2024-08-21 0.76 0.76 0.75 0.75 24.4M
2024-08-20 0.77 0.77 0.75 0.76 25.5M
2024-08-19 0.77 0.78 0.77 0.77 24.2M
2024-08-16 0.77 0.77 0.77 0.77 17.9M
2024-08-15 0.77 0.78 0.76 0.77 19.4M
2024-08-14 0.78 0.78 0.77 0.77 17.6M
2024-08-13 0.78 0.78 0.77 0.78 16.3M
2024-08-12 0.78 0.78 0.77 0.78 15.6M
2024-08-09 0.78 0.79 0.78 0.78 17.4M
2024-08-08 0.78 0.79 0.77 0.78 23.0M
2024-08-07 0.78 0.79 0.77 0.78 23.5M
2024-08-06 0.77 0.78 0.77 0.78 23.0M
2024-08-05 0.79 0.80 0.77 0.77 28.0M
2024-08-02 0.80 0.80 0.79 0.79 17.4M
2024-08-01 0.81 0.81 0.80 0.80 20.1M
2024-07-31 0.77 0.81 0.77 0.81 25.6M
2024-07-30 0.78 0.78 0.77 0.77 16.8M
2024-07-29 0.78 0.78 0.78 0.78 34.0M
2024-07-26 0.78 0.78 0.77 0.78 22.4M
2024-07-25 0.77 0.78 0.77 0.77 23.3M
2024-07-24 0.78 0.79 0.77 0.77 24.6M
2024-07-23 0.81 0.81 0.78 0.78 24.2M
2024-07-22 0.82 0.82 0.80 0.81 18.5M
2024-07-19 0.81 0.82 0.81 0.81 31.7M
2024-07-18 0.81 0.81 0.80 0.81 35.9M
2024-07-17 0.82 0.82 0.81 0.81 21.4M
2024-07-16 0.82 0.82 0.81 0.82 21.1M
2024-07-15 0.82 0.82 0.81 0.82 22.9M
2024-07-12 0.82 0.83 0.82 0.82 17.7M
2024-07-11 0.82 0.83 0.81 0.83 32.5M
2024-07-10 0.82 0.82 0.81 0.81 18.0M
2024-07-09 0.80 0.82 0.80 0.82 24.9M
2024-07-08 0.81 0.81 0.80 0.80 19.4M
2024-07-05 0.80 0.82 0.80 0.82 25.5M
2024-07-04 0.82 0.83 0.81 0.81 26.1M
2024-07-03 0.83 0.83 0.82 0.82 24.3M
2024-07-02 0.84 0.84 0.83 0.83 16.6M
2024-07-01 0.83 0.84 0.83 0.84 19.6M
2024-06-28 0.82 0.84 0.82 0.83 42.1M
2024-06-27 0.84 0.84 0.82 0.82 33.2M
2024-06-26 0.83 0.84 0.82 0.84 24.1M
2024-06-25 0.83 0.83 0.82 0.82 27.4M
2024-06-24 0.84 0.85 0.83 0.83 33.2M
2024-06-21 0.84 0.85 0.84 0.85 25.2M
2024-06-20 0.86 0.86 0.85 0.85 25.7M
2024-06-19 0.86 0.87 0.86 0.86 16.7M
2024-06-18 0.86 0.87 0.86 0.86 19.7M
2024-06-17 0.86 0.86 0.86 0.86 17.6M
2024-06-14 0.85 0.86 0.85 0.86 21.1M
2024-06-13 0.86 0.86 0.85 0.85 20.7M
2024-06-12 0.85 0.86 0.85 0.86 20.4M
2024-06-11 0.86 0.86 0.85 0.86 26.7M
2024-06-07 0.86 0.87 0.85 0.86 27.8M
2024-06-06 0.86 0.87 0.86 0.86 27.7M
2024-06-05 0.87 0.87 0.86 0.86 28.0M
2024-06-04 0.86 0.88 0.86 0.88 24.0M
2024-06-03 0.87 0.87 0.86 0.87 29.4M
2024-05-31 0.87 0.87 0.87 0.87 24.7M
2024-05-30 0.87 0.88 0.87 0.87 19.3M
2024-05-29 0.87 0.88 0.87 0.87 20.3M
2024-05-28 0.88 0.88 0.87 0.87 21.1M
2024-05-27 0.87 0.88 0.86 0.88 22.0M
2024-05-24 0.87 0.88 0.87 0.87 26.3M
2024-05-23 0.89 0.89 0.87 0.87 27.1M
2024-05-22 0.89 0.89 0.89 0.89 25.7M
2024-05-21 0.90 0.90 0.89 0.89 23.8M
2024-05-20 0.89 0.90 0.89 0.90 24.2M
2024-05-17 0.88 0.89 0.88 0.89 20.2M
2024-05-16 0.88 0.89 0.87 0.88 20.8M
2024-05-15 0.89 0.89 0.88 0.88 21.9M
2024-05-14 0.89 0.90 0.89 0.89 27.7M
2024-05-13 0.89 0.89 0.88 0.89 24.7M
2024-05-10 0.89 0.89 0.88 0.89 38.4M
2024-05-09 0.87 0.89 0.87 0.89 26.2M
2024-05-08 0.89 0.89 0.87 0.87 33.2M
2024-05-07 0.89 0.89 0.88 0.89 24.8M
2024-05-06 0.88 0.89 0.88 0.89 29.0M
2024-04-30 0.88 0.88 0.87 0.87 34.0M
2024-04-29 0.86 0.88 0.86 0.88 164.7M
2024-04-26 0.85 0.87 0.85 0.87 30.5M
2024-04-25 0.85 0.86 0.85 0.85 155.6M
2024-04-24 0.84 0.85 0.84 0.85 164.9M
2024-04-23 0.86 0.86 0.84 0.84 25.2M
2024-04-22 0.87 0.87 0.86 0.86 24.3M
2024-04-19 0.87 0.87 0.86 0.87 38.6M
2024-04-18 0.86 0.88 0.86 0.87 48.7M
2024-04-17 0.85 0.87 0.85 0.87 54.0M
2024-04-16 0.86 0.87 0.84 0.85 42.1M
2024-04-15 0.85 0.87 0.84 0.87 40.2M
2024-04-12 0.85 0.86 0.85 0.85 31.3M
2024-04-11 0.84 0.86 0.84 0.85 43.0M
2024-04-10 0.85 0.85 0.84 0.84 89.7M
2024-04-09 0.85 0.85 0.85 0.85 22.9M
2024-04-08 0.86 0.86 0.85 0.85 25.6M
2024-04-03 0.85 0.86 0.85 0.86 25.7M
2024-04-02 0.86 0.86 0.85 0.86 32.4M
2024-04-01 0.84 0.86 0.84 0.86 36.2M
2024-03-29 0.83 0.84 0.83 0.84 35.7M
2024-03-28 0.82 0.84 0.82 0.83 46.3M
2024-03-27 0.84 0.84 0.82 0.82 34.3M
2024-03-26 0.84 0.84 0.83 0.84 35.0M
2024-03-25 0.84 0.85 0.84 0.84 41.1M
2024-03-22 0.86 0.86 0.84 0.85 45.4M
2024-03-21 0.86 0.87 0.86 0.86 32.2M
2024-03-20 0.86 0.86 0.86 0.86 27.4M
2024-03-19 0.86 0.87 0.86 0.86 26.5M
2024-03-18 0.86 0.87 0.86 0.87 26.4M
2024-03-15 0.85 0.86 0.84 0.86 29.5M
2024-03-14 0.85 0.86 0.84 0.85 33.4M
2024-03-13 0.86 0.86 0.85 0.85 29.3M
2024-03-12 0.86 0.86 0.85 0.86 46.9M
2024-03-11 0.85 0.86 0.85 0.86 40.6M
2024-03-08 0.84 0.85 0.84 0.85 40.3M
2024-03-07 0.85 0.85 0.84 0.84 35.4M
2024-03-06 0.84 0.85 0.84 0.85 42.2M
2024-03-05 0.85 0.85 0.84 0.84 65.1M
2024-03-04 0.85 0.85 0.84 0.85 65.1M
2024-03-01 0.84 0.85 0.84 0.85 65.5M
2024-02-29 0.82 0.84 0.82 0.84 48.8M
2024-02-28 0.84 0.85 0.82 0.82 57.9M
2024-02-27 0.82 0.84 0.81 0.84 46.5M
2024-02-26 0.82 0.83 0.82 0.82 43.9M
2024-02-23 0.82 0.82 0.81 0.82 32.4M
2024-02-22 0.81 0.82 0.81 0.82 45.4M
2024-02-21 0.81 0.83 0.80 0.81 50.2M
2024-02-20 0.80 0.81 0.80 0.81 50.8M
2024-02-19 0.81 0.82 0.80 0.81 101.4M
2024-02-08 0.82 0.84 0.80 0.81 115.1M
2024-02-07 0.77 0.81 0.75 0.81 67.9M
2024-02-06 0.71 0.77 0.70 0.76 70.1M
2024-02-05 0.70 0.73 0.69 0.71 70.3M
2024-02-02 0.75 0.75 0.71 0.73 44.2M
2024-02-01 0.75 0.76 0.73 0.75 36.3M
2024-01-31 0.76 0.76 0.74 0.75 51.3M
2024-01-30 0.78 0.78 0.76 0.76 34.0M
2024-01-29 0.79 0.79 0.78 0.78 38.7M
2024-01-26 0.79 0.80 0.79 0.79 39.3M
2024-01-25 0.77 0.80 0.77 0.79 38.0M
2024-01-24 0.76 0.77 0.75 0.77 32.2M
2024-01-23 0.75 0.76 0.74 0.76 34.6M
2024-01-22 0.79 0.79 0.75 0.75 36.9M
2024-01-19 0.79 0.80 0.78 0.79 28.2M
2024-01-18 0.80 0.80 0.77 0.79 44.7M
2024-01-17 0.81 0.81 0.80 0.80 34.7M
2024-01-16 0.81 0.81 0.80 0.81 62.4M
2024-01-15 0.81 0.82 0.81 0.81 34.6M
2024-01-12 0.81 0.82 0.81 0.81 35.6M
2024-01-11 0.81 0.81 0.80 0.81 37.1M
2024-01-10 0.81 0.82 0.80 0.81 28.2M
2024-01-09 0.81 0.81 0.80 0.81 37.1M
2024-01-08 0.82 0.82 0.81 0.81 61.8M
2024-01-05 0.83 0.83 0.82 0.83 32.7M
2024-01-04 0.83 0.83 0.83 0.83 21.0M
2024-01-03 0.83 0.84 0.83 0.83 38.0M
2024-01-02 0.84 0.84 0.83 0.84 29.6M