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
2025-09-26 1.36 1.37 1.35 1.35 109.9M
2025-09-25 1.36 1.38 1.35 1.37 196.4M
2025-09-24 1.32 1.36 1.31 1.35 88.4M
2025-09-23 1.34 1.35 1.31 1.32 219.3M
2025-09-22 1.33 1.35 1.33 1.34 181.0M
2025-09-19 1.34 1.35 1.33 1.33 124.9M
2025-09-18 1.35 1.37 1.32 1.33 226.7M
2025-09-17 1.32 1.36 1.32 1.35 216.9M
2025-09-16 1.31 1.32 1.30 1.31 122.1M
2025-09-15 1.30 1.31 1.29 1.30 93.5M
2025-09-12 1.30 1.31 1.29 1.30 182.6M
2025-09-11 1.26 1.28 1.25 1.28 144.3M
2025-09-10 1.28 1.29 1.28 1.28 176.7M
2025-09-09 1.26 1.28 1.26 1.27 57.4M
2025-09-08 1.25 1.26 1.25 1.26 47.2M
2025-09-05 1.23 1.26 1.23 1.26 42.0M
2025-09-04 1.26 1.27 1.22 1.23 112.5M
2025-09-03 1.28 1.28 1.25 1.26 38.5M
2025-09-02 1.28 1.28 1.26 1.26 63.9M
2025-09-01 1.29 1.29 1.26 1.27 58.1M
2025-08-29 1.24 1.25 1.23 1.25 68.8M
2025-08-28 1.24 1.26 1.22 1.24 123.9M
2025-08-27 1.29 1.30 1.26 1.26 112.9M
2025-08-26 1.29 1.29 1.28 1.28 71.4M
2025-08-25 1.28 1.30 1.27 1.29 43.1M
2025-08-22 1.24 1.26 1.24 1.26 59.0M
2025-08-21 1.24 1.25 1.23 1.23 66.3M
2025-08-20 1.24 1.25 1.23 1.25 79.6M
2025-08-19 1.26 1.26 1.24 1.25 52.6M
2025-08-18 1.24 1.27 1.24 1.26 45.4M
2025-08-15 1.22 1.24 1.22 1.24 28.5M
2025-08-14 1.25 1.25 1.23 1.23 57.7M
2025-08-13 1.21 1.24 1.21 1.24 47.5M
2025-08-12 1.20 1.21 1.19 1.20 46.2M
2025-08-11 1.20 1.21 1.20 1.21 33.3M
2025-08-08 1.22 1.22 1.20 1.20 36.4M
2025-08-07 1.23 1.23 1.21 1.22 31.8M
2025-08-06 1.22 1.23 1.22 1.22 37.1M
2025-08-05 1.21 1.22 1.21 1.22 39.6M
2025-08-04 1.19 1.21 1.18 1.21 10.5M
2025-08-01 1.21 1.22 1.20 1.21 12.6M
2025-07-31 1.21 1.22 1.20 1.21 13.2M
2025-07-30 1.23 1.24 1.21 1.21 15.6M
2025-07-29 1.24 1.24 1.22 1.24 8.2M
2025-07-28 1.23 1.24 1.23 1.24 35.9M
2025-07-25 1.23 1.25 1.22 1.23 51.7M
2025-07-24 1.23 1.25 1.23 1.24 100.8M
2025-07-23 1.21 1.23 1.21 1.23 66.1M
2025-07-22 1.20 1.21 1.20 1.20 39.6M
2025-07-21 1.21 1.21 1.19 1.20 33.7M
2025-07-18 1.19 1.20 1.19 1.20 30.1M
2025-07-17 1.17 1.19 1.17 1.19 30.1M
2025-07-16 1.21 1.21 1.17 1.17 45.0M
2025-07-15 1.14 1.16 1.13 1.16 31.1M
2025-07-14 1.13 1.13 1.12 1.13 21.2M
2025-07-11 1.11 1.14 1.11 1.13 27.7M
2025-07-10 1.11 1.12 1.11 1.12 23.6M
2025-07-09 1.12 1.13 1.11 1.12 28.2M
2025-07-08 1.11 1.13 1.11 1.13 32.8M
2025-07-07 1.11 1.12 1.10 1.11 96.8M
2025-07-04 1.12 1.13 1.10 1.11 49.3M
2025-07-03 1.12 1.12 1.11 1.12 19.5M
2025-07-02 1.14 1.14 1.12 1.12 32.0M
2025-07-01 1.13 1.13 1.13 1.13 4.0M
2025-06-30 1.13 1.14 1.13 1.13 30.5M
2025-06-27 1.14 1.14 1.13 1.13 21.0M
2025-06-26 1.14 1.14 1.12 1.13 24.7M
2025-06-25 1.14 1.15 1.14 1.15 19.0M
2025-06-24 1.12 1.14 1.12 1.13 22.1M
2025-06-23 1.08 1.11 1.08 1.11 18.7M
2025-06-20 1.09 1.09 1.08 1.09 17.5M
2025-06-19 1.11 1.11 1.08 1.08 13.8M
2025-06-18 1.11 1.14 1.10 1.11 15.5M
2025-06-17 1.13 1.14 1.12 1.12 39.6M
2025-06-16 1.11 1.13 1.11 1.13 26.2M
2025-06-13 1.14 1.14 1.11 1.11 33.1M
2025-06-12 1.16 1.16 1.14 1.15 29.4M
2025-06-11 1.15 1.17 1.15 1.16 30.5M
2025-06-10 1.15 1.16 1.13 1.14 36.2M
2025-06-09 1.13 1.15 1.12 1.14 57.3M
2025-06-06 1.13 1.13 1.11 1.12 20.3M
2025-06-05 1.12 1.13 1.11 1.12 31.0M
2025-06-04 1.10 1.12 1.10 1.11 29.6M
2025-06-03 1.08 1.10 1.08 1.09 21.8M
2025-05-30 1.10 1.12 1.08 1.08 23.0M
2025-05-29 1.09 1.11 1.08 1.11 19.7M
2025-05-28 1.10 1.10 1.08 1.09 14.9M
2025-05-27 1.09 1.09 1.08 1.09 44.7M
2025-05-26 1.12 1.12 1.09 1.09 29.8M
2025-05-23 1.13 1.14 1.12 1.12 26.2M
2025-05-22 1.14 1.15 1.10 1.13 38.6M
2025-05-21 1.13 1.15 1.13 1.14 42.7M
2025-05-20 1.11 1.14 1.11 1.13 24.2M
2025-05-19 1.11 1.11 1.09 1.11 25.7M
2025-05-16 1.10 1.11 1.10 1.11 22.5M
2025-05-15 1.11 1.13 1.11 1.11 32.2M
2025-05-14 1.10 1.12 1.10 1.12 29.0M
2025-05-13 1.13 1.13 1.10 1.10 20.2M
2025-05-12 1.11 1.11 1.09 1.11 19.7M
2025-05-09 1.11 1.11 1.09 1.10 22.1M
2025-05-08 1.09 1.11 1.09 1.10 32.8M
2025-05-07 1.14 1.15 1.09 1.10 53.5M
2025-05-06 1.12 1.15 1.10 1.11 38.3M
2025-04-30 1.08 1.09 1.07 1.08 35.5M
2025-04-29 1.08 1.08 1.07 1.07 30.3M
2025-04-28 1.08 1.08 1.06 1.07 29.9M
2025-04-25 1.09 1.10 1.08 1.08 28.0M
2025-04-24 1.08 1.09 1.06 1.07 44.6M
2025-04-23 1.08 1.09 1.07 1.09 52.4M
2025-04-22 1.03 1.05 1.02 1.04 38.9M
2025-04-21 1.02 1.03 1.01 1.02 8.8M
2025-04-18 1.02 1.03 1.01 1.02 3.1M
2025-04-17 1.01 1.03 1.01 1.02 32.5M
2025-04-16 1.04 1.04 1.00 1.01 32.8M
2025-04-15 1.06 1.07 1.04 1.05 62.1M
2025-04-14 1.06 1.08 1.05 1.05 36.7M
2025-04-11 1.00 1.05 0.99 1.03 103.8M
2025-04-10 1.02 1.05 1.01 1.01 115.7M
2025-04-09 0.92 0.98 0.89 0.96 132.6M
2025-04-08 1.00 1.00 0.92 0.94 67.0M
2025-04-07 1.00 1.07 1.00 1.00 9.3M
2025-04-03 1.11 1.13 1.10 1.11 71.5M
2025-04-02 1.13 1.15 1.12 1.14 52.6M
2025-04-01 1.14 1.16 1.13 1.14 64.8M
2025-03-31 1.13 1.15 1.12 1.13 51.0M
2025-03-28 1.17 1.18 1.14 1.15 41.1M
2025-03-27 1.15 1.19 1.14 1.17 50.1M
2025-03-26 1.14 1.16 1.14 1.15 37.0M
2025-03-25 1.17 1.17 1.14 1.14 38.8M
2025-03-24 1.17 1.18 1.16 1.17 46.9M
2025-03-21 1.22 1.23 1.16 1.17 73.3M
2025-03-20 1.24 1.24 1.21 1.22 50.1M
2025-03-19 1.24 1.25 1.22 1.24 40.0M
2025-03-18 1.23 1.24 1.23 1.24 38.6M
2025-03-17 1.21 1.21 1.19 1.20 58.9M
2025-03-14 1.18 1.21 1.17 1.20 152.0M
2025-03-13 1.18 1.19 1.15 1.16 59.9M
2025-03-12 1.21 1.22 1.17 1.18 93.2M
2025-03-11 1.16 1.20 1.15 1.18 162.1M
2025-03-10 1.20 1.22 1.17 1.18 121.7M
2025-03-07 1.21 1.24 1.20 1.20 136.8M
2025-03-06 1.19 1.22 1.19 1.21 113.7M
2025-03-05 1.14 1.16 1.13 1.16 102.7M
2025-03-04 1.11 1.14 1.09 1.13 88.7M
2025-03-03 1.15 1.17 1.12 1.13 100.0M
2025-02-28 1.22 1.22 1.14 1.14 91.5M
2025-02-27 1.25 1.25 1.18 1.21 78.8M
2025-02-26 1.18 1.22 1.17 1.22 96.9M
2025-02-25 1.14 1.19 1.13 1.16 59.1M
2025-02-24 1.19 1.20 1.16 1.18 100.2M
2025-02-21 1.14 1.19 1.14 1.19 40.5M
2025-02-20 1.14 1.15 1.11 1.12 19.8M
2025-02-19 1.11 1.15 1.11 1.14 26.7M
2025-02-18 1.10 1.14 1.10 1.12 50.8M
2025-02-17 1.12 1.12 1.08 1.10 42.3M
2025-02-14 1.06 1.09 1.05 1.09 32.2M
2025-02-13 1.05 1.09 1.05 1.06 39.2M
2025-02-12 1.03 1.05 1.02 1.05 46.3M
2025-02-11 1.04 1.05 1.02 1.02 36.1M
2025-02-10 1.03 1.05 1.03 1.04 112.1M
2025-02-07 0.99 1.09 0.99 1.02 391.2M
2025-02-06 0.96 1.00 0.96 1.00 23.8M
2025-02-05 0.95 0.97 0.94 0.96 25.6M
2025-01-27 0.91 0.92 0.91 0.91 18.8M
2025-01-24 0.88 0.91 0.88 0.90 30.5M
2025-01-23 0.90 0.91 0.88 0.88 37.1M
2025-01-22 0.91 0.91 0.89 0.89 13.5M
2025-01-21 0.91 0.92 0.90 0.91 25.5M
2025-01-20 0.88 0.91 0.88 0.90 24.2M
2025-01-17 0.86 0.88 0.86 0.88 32.8M
2025-01-16 0.86 0.88 0.86 0.86 21.3M
2025-01-15 0.90 0.90 0.85 0.86 37.9M
2025-01-14 0.83 0.87 0.83 0.86 69.4M
2025-01-13 0.84 0.84 0.82 0.83 13.0M
2025-01-10 0.85 0.86 0.84 0.84 19.7M
2025-01-09 0.85 0.86 0.84 0.85 30.0M
2025-01-08 0.85 0.86 0.84 0.84 31.7M
2025-01-07 0.87 0.87 0.84 0.85 20.4M
2025-01-06 0.87 0.88 0.87 0.87 11.3M
2025-01-03 0.87 0.88 0.86 0.87 16.0M
2025-01-02 0.88 0.88 0.86 0.86 25.5M