Huatai-PB CSI HK Connect Technology ETF (513150)

513150
🏛️ 중국 →
1.35
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 0.72 0.73 0.71 0.72 11.7M
2023-12-28 0.70 0.73 0.70 0.72 13.7M
2023-12-27 0.69 0.70 0.69 0.70 14.7M
2023-12-26 0.69 0.69 0.68 0.68 0.6M
2023-12-25 0.69 0.70 0.68 0.69 0.4M
2023-12-22 0.71 0.71 0.68 0.68 21.9M
2023-12-21 0.71 0.71 0.70 0.71 14.9M
2023-12-20 0.72 0.72 0.71 0.71 13.5M
2023-12-19 0.72 0.72 0.71 0.71 13.8M
2023-12-18 0.72 0.73 0.71 0.72 10.6M
2023-12-15 0.73 0.74 0.72 0.73 17.5M
2023-12-14 0.72 0.73 0.72 0.72 16.4M
2023-12-13 0.72 0.72 0.71 0.71 15.3M
2023-12-12 0.71 0.73 0.71 0.73 19.9M
2023-12-11 0.71 0.72 0.70 0.72 23.2M
2023-12-08 0.72 0.73 0.71 0.72 16.1M
2023-12-07 0.73 0.73 0.71 0.72 21.6M
2023-12-06 0.71 0.74 0.71 0.73 24.7M
2023-12-05 0.74 0.74 0.71 0.71 17.8M
2023-12-04 0.76 0.76 0.73 0.73 15.5M
2023-12-01 0.76 0.77 0.76 0.76 18.1M
2023-11-30 0.78 0.78 0.76 0.77 15.3M
2023-11-29 0.80 0.80 0.77 0.77 24.5M
2023-11-28 0.80 0.81 0.79 0.80 14.4M
2023-11-27 0.80 0.81 0.79 0.80 16.2M
2023-11-24 0.82 0.82 0.80 0.80 15.0M
2023-11-23 0.81 0.82 0.80 0.82 13.4M
2023-11-22 0.82 0.82 0.80 0.81 11.3M
2023-11-21 0.83 0.83 0.82 0.82 20.0M
2023-11-20 0.82 0.83 0.81 0.83 16.9M
2023-11-17 0.82 0.83 0.81 0.82 31.1M
2023-11-16 0.84 0.84 0.82 0.83 25.4M
2023-11-15 0.83 0.84 0.83 0.84 30.2M
2023-11-14 0.81 0.82 0.81 0.82 21.3M
2023-11-13 0.81 0.82 0.80 0.81 17.5M
2023-11-10 0.81 0.83 0.80 0.80 23.6M
2023-11-09 0.83 0.84 0.82 0.83 23.0M
2023-11-08 0.83 0.84 0.82 0.83 23.9M
2023-11-07 0.83 0.84 0.82 0.83 21.1M
2023-11-06 0.81 0.84 0.81 0.83 25.9M
2023-11-03 0.78 0.80 0.78 0.80 23.2M
2023-11-02 0.77 0.79 0.77 0.78 21.2M
2023-11-01 0.77 0.78 0.76 0.77 16.0M
2023-10-31 0.78 0.78 0.77 0.77 17.0M
2023-10-30 0.77 0.79 0.77 0.79 22.7M
2023-10-27 0.75 0.78 0.75 0.77 20.7M
2023-10-26 0.75 0.76 0.74 0.75 26.3M
2023-10-25 0.77 0.78 0.75 0.76 16.9M
2023-10-24 0.75 0.75 0.74 0.75 21.4M
2023-10-23 0.75 0.75 0.75 0.75 4.1M
2023-10-20 0.75 0.77 0.75 0.75 23.0M
2023-10-19 0.76 0.77 0.76 0.76 15.1M
2023-10-18 0.78 0.79 0.77 0.77 21.3M
2023-10-17 0.78 0.78 0.77 0.78 16.0M
2023-10-16 0.79 0.79 0.77 0.77 16.8M
2023-10-13 0.80 0.80 0.78 0.79 11.8M
2023-10-12 0.79 0.81 0.79 0.80 15.6M
2023-10-11 0.77 0.79 0.76 0.79 19.8M
2023-10-10 0.77 0.77 0.76 0.76 14.0M
2023-10-09 0.75 0.76 0.75 0.76 11.1M
2023-09-28 0.77 0.77 0.75 0.76 16.2M
2023-09-27 0.76 0.77 0.76 0.77 30.8M
2023-09-26 0.77 0.77 0.76 0.76 13.1M
2023-09-25 0.78 0.78 0.77 0.78 12.5M
2023-09-22 0.76 0.78 0.75 0.78 13.0M
2023-09-21 0.77 0.77 0.76 0.76 12.6M
2023-09-20 0.79 0.79 0.78 0.78 21.7M
2023-09-19 0.79 0.79 0.79 0.79 9.9M
2023-09-18 0.80 0.81 0.79 0.79 19.3M
2023-09-15 0.80 0.81 0.79 0.81 12.7M
2023-09-14 0.79 0.80 0.79 0.80 11.9M
2023-09-13 0.80 0.81 0.80 0.80 13.2M
2023-09-12 0.80 0.81 0.79 0.81 14.5M
2023-09-11 0.79 0.80 0.78 0.80 7.1M
2023-09-08 0.79 0.80 0.79 0.79 5.0M
2023-09-07 0.81 0.81 0.80 0.80 19.2M
2023-09-06 0.81 0.81 0.80 0.81 13.6M
2023-09-05 0.82 0.83 0.81 0.82 9.1M
2023-09-04 0.82 0.83 0.82 0.83 18.0M
2023-09-01 0.81 0.82 0.81 0.81 2.6M
2023-08-31 0.83 0.83 0.81 0.81 20.0M
2023-08-30 0.84 0.84 0.83 0.83 25.3M
2023-08-29 0.81 0.85 0.81 0.83 32.0M
2023-08-28 0.83 0.84 0.80 0.81 19.3M
2023-08-25 0.80 0.80 0.79 0.79 11.5M
2023-08-24 0.78 0.81 0.78 0.80 16.3M
2023-08-23 0.78 0.78 0.76 0.77 13.9M
2023-08-22 0.77 0.78 0.76 0.78 20.4M
2023-08-21 0.78 0.78 0.76 0.76 26.7M
2023-08-18 0.81 0.81 0.78 0.78 19.6M
2023-08-17 0.79 0.81 0.78 0.81 14.3M
2023-08-16 0.80 0.81 0.80 0.80 14.8M
2023-08-15 0.81 0.82 0.80 0.81 27.4M
2023-08-14 0.83 0.83 0.80 0.81 48.8M
2023-08-11 0.85 0.85 0.83 0.83 44.8M
2023-08-10 0.85 0.85 0.84 0.85 16.3M
2023-08-09 0.84 0.85 0.84 0.85 20.6M
2023-08-08 0.85 0.86 0.84 0.85 22.3M
2023-08-07 0.87 0.87 0.85 0.86 20.3M
2023-08-04 0.87 0.88 0.86 0.87 24.9M
2023-08-03 0.85 0.87 0.85 0.87 14.2M
2023-08-02 0.87 0.88 0.85 0.85 20.8M
2023-08-01 0.89 0.90 0.87 0.87 29.1M
2023-07-31 0.89 0.91 0.88 0.89 29.5M
2023-07-28 0.84 0.88 0.84 0.87 19.6M
2023-07-27 0.83 0.85 0.83 0.84 12.9M
2023-07-26 0.82 0.83 0.82 0.82 12.8M
2023-07-25 0.81 0.83 0.81 0.82 24.5M
2023-07-24 0.80 0.81 0.79 0.79 19.3M
2023-07-21 0.80 0.81 0.80 0.81 11.3M
2023-07-20 0.81 0.82 0.80 0.80 9.9M
2023-07-19 0.80 0.81 0.80 0.81 26.4M
2023-07-18 0.82 0.82 0.81 0.81 23.5M
2023-07-17 0.82 0.82 0.81 0.81 2.1M
2023-07-14 0.83 0.83 0.82 0.82 8.8M
2023-07-13 0.81 0.83 0.81 0.82 7.9M
2023-07-12 0.80 0.81 0.79 0.80 3.5M
2023-07-11 0.80 0.80 0.79 0.80 11.2M
2023-07-10 0.79 0.80 0.78 0.79 14.6M
2023-07-07 0.79 0.79 0.78 0.78 23.4M
2023-07-06 0.80 0.81 0.79 0.79 16.4M
2023-07-05 0.82 0.82 0.80 0.81 19.1M
2023-07-04 0.80 0.82 0.80 0.82 24.7M
2023-07-03 0.78 0.81 0.78 0.81 14.2M
2023-06-30 0.78 0.79 0.78 0.79 26.0M
2023-06-29 0.79 0.79 0.78 0.78 12.4M
2023-06-28 0.79 0.79 0.77 0.79 12.9M
2023-06-27 0.78 0.79 0.78 0.79 12.7M
2023-06-26 0.78 0.78 0.77 0.78 25.8M
2023-06-21 0.80 0.80 0.78 0.78 18.9M
2023-06-20 0.83 0.83 0.80 0.81 15.7M
2023-06-19 0.83 0.84 0.82 0.83 15.3M
2023-06-16 0.83 0.84 0.83 0.84 6.8M
2023-06-15 0.82 0.83 0.82 0.83 6.2M
2023-06-14 0.82 0.82 0.81 0.81 7.2M
2023-06-13 0.80 0.81 0.80 0.81 14.8M
2023-06-12 0.80 0.80 0.79 0.79 23.6M
2023-06-09 0.79 0.80 0.78 0.80 21.0M
2023-06-08 0.79 0.79 0.78 0.78 18.7M
2023-06-07 0.79 0.79 0.78 0.79 22.3M
2023-06-06 0.78 0.79 0.77 0.77 17.8M
2023-06-05 0.78 0.78 0.77 0.78 14.3M
2023-06-02 0.76 0.78 0.76 0.78 13.0M
2023-06-01 0.74 0.76 0.74 0.75 17.0M
2023-05-31 0.75 0.75 0.73 0.74 13.6M
2023-05-30 0.74 0.76 0.74 0.75 12.3M
2023-05-29 0.76 0.77 0.74 0.75 14.7M
2023-05-26 0.75 0.76 0.75 0.76 3.0M
2023-05-25 0.77 0.78 0.76 0.76 7.9M
2023-05-24 0.79 0.79 0.78 0.78 6.8M
2023-05-23 0.80 0.80 0.78 0.79 9.0M
2023-05-22 0.78 0.80 0.77 0.79 15.8M
2023-05-19 0.78 0.78 0.77 0.78 11.8M
2023-05-18 0.78 0.79 0.78 0.78 12.6M
2023-05-17 0.79 0.80 0.78 0.78 8.5M
2023-05-16 0.79 0.80 0.79 0.79 7.8M
2023-05-15 0.77 0.79 0.77 0.79 10.8M
2023-05-12 0.78 0.79 0.77 0.78 17.9M
2023-05-11 0.78 0.79 0.77 0.77 8.3M
2023-05-10 0.76 0.77 0.76 0.77 10.9M
2023-05-09 0.79 0.79 0.76 0.76 14.3M
2023-05-08 0.79 0.80 0.78 0.79 10.1M
2023-05-05 0.78 0.79 0.78 0.79 12.4M
2023-05-04 0.78 0.79 0.77 0.78 15.9M
2023-04-28 0.79 0.80 0.78 0.79 11.0M
2023-04-27 0.78 0.78 0.77 0.78 18.3M
2023-04-26 0.77 0.79 0.77 0.78 23.7M
2023-04-25 0.79 0.79 0.76 0.77 30.2M
2023-04-24 0.79 0.80 0.78 0.79 15.0M
2023-04-21 0.82 0.82 0.79 0.79 15.1M
2023-04-20 0.82 0.82 0.81 0.82 17.0M
2023-04-19 0.83 0.83 0.82 0.82 10.5M
2023-04-18 0.84 0.84 0.83 0.83 11.4M
2023-04-17 0.83 0.84 0.82 0.84 14.3M
2023-04-14 0.82 0.84 0.82 0.83 10.3M
2023-04-13 0.80 0.82 0.79 0.81 9.5M
2023-04-12 0.82 0.82 0.81 0.81 10.5M
2023-04-11 0.82 0.83 0.81 0.82 14.7M
2023-04-10 0.82 0.82 0.81 0.82 0.5M
2023-04-07 0.81 0.82 0.81 0.82 1.8M
2023-04-06 0.79 0.81 0.79 0.80 10.7M
2023-04-04 0.81 0.81 0.79 0.80 17.1M
2023-04-03 0.81 0.81 0.80 0.81 9.9M
2023-03-31 0.82 0.82 0.81 0.81 6.2M
2023-03-30 0.81 0.82 0.80 0.81 18.4M
2023-03-29 0.81 0.82 0.80 0.81 13.8M
2023-03-28 0.80 0.80 0.78 0.79 14.8M
2023-03-27 0.80 0.80 0.79 0.80 26.5M
2023-03-24 0.79 0.82 0.79 0.80 12.0M
2023-03-23 0.78 0.80 0.77 0.80 13.4M
2023-03-22 0.78 0.79 0.78 0.78 10.6M
2023-03-21 0.75 0.77 0.75 0.77 10.7M
2023-03-20 0.77 0.77 0.74 0.75 22.4M
2023-03-17 0.77 0.77 0.76 0.77 17.2M
2023-03-16 0.76 0.77 0.75 0.75 22.3M
2023-03-15 0.76 0.78 0.76 0.76 15.8M
2023-03-14 0.76 0.77 0.75 0.75 15.9M
2023-03-13 0.76 0.77 0.76 0.76 17.3M
2023-03-10 0.78 0.78 0.76 0.76 26.0M
2023-03-09 0.79 0.80 0.79 0.79 9.4M
2023-03-08 0.81 0.81 0.79 0.80 20.5M
2023-03-07 0.83 0.84 0.81 0.81 22.0M
2023-03-06 0.84 0.84 0.82 0.83 16.5M
2023-03-03 0.83 0.84 0.82 0.84 12.9M
2023-03-02 0.83 0.83 0.82 0.82 17.1M
2023-03-01 0.79 0.83 0.79 0.83 26.0M
2023-02-28 0.80 0.80 0.78 0.79 16.4M
2023-02-27 0.80 0.80 0.79 0.79 11.9M
2023-02-24 0.80 0.81 0.80 0.80 11.3M
2023-02-23 0.81 0.82 0.80 0.81 12.5M
2023-02-22 0.81 0.82 0.80 0.81 15.8M
2023-02-21 0.84 0.84 0.81 0.82 11.9M
2023-02-20 0.82 0.84 0.82 0.84 16.0M
2023-02-17 0.84 0.84 0.83 0.83 10.6M
2023-02-16 0.84 0.86 0.83 0.84 14.2M
2023-02-15 0.85 0.85 0.83 0.83 14.7M
2023-02-14 0.86 0.86 0.84 0.84 18.7M
2023-02-13 0.84 0.85 0.80 0.85 30.1M
2023-02-10 0.87 0.88 0.84 0.85 35.1M
2023-02-09 0.86 0.88 0.85 0.88 19.0M
2023-02-08 0.87 0.88 0.85 0.86 31.4M
2023-02-07 0.87 0.88 0.87 0.87 13.7M
2023-02-06 0.89 0.89 0.86 0.86 17.8M
2023-02-03 0.91 0.91 0.89 0.90 14.1M
2023-02-02 0.91 0.98 0.91 0.91 12.8M
2023-02-01 0.88 0.91 0.87 0.90 17.2M
2023-01-31 0.89 0.89 0.86 0.86 11.1M
2023-01-30 0.90 0.92 0.89 0.89 17.0M
2023-01-20 0.87 0.89 0.87 0.88 10.6M
2023-01-19 0.86 0.87 0.85 0.87 12.3M
2023-01-18 0.86 0.87 0.85 0.87 8.6M
2023-01-17 0.87 0.88 0.86 0.86 9.7M
2023-01-16 0.88 0.88 0.86 0.87 22.4M
2023-01-13 0.85 0.88 0.85 0.88 27.6M
2023-01-12 0.88 0.88 0.85 0.85 25.5M
2023-01-11 0.87 0.89 0.87 0.87 30.6M
2023-01-10 0.86 0.88 0.85 0.87 12.1M
2023-01-09 0.86 0.87 0.85 0.87 13.2M
2023-01-06 0.87 0.88 0.85 0.85 15.5M
2023-01-05 0.87 0.89 0.87 0.87 19.8M
2023-01-04 0.84 0.85 0.84 0.85 17.0M
2023-01-03 0.82 0.84 0.80 0.84 17.9M