Huatai-PB CSI SHS Cloud Cmptng Indst ETF (159738)

159738
🏛️ 중국 →
1.88
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
2022-12-30 0.82 0.84 0.82 0.83 17.8M
2022-12-29 0.81 0.83 0.81 0.82 17.6M
2022-12-28 0.81 0.82 0.81 0.81 18.2M
2022-12-27 0.81 0.81 0.80 0.81 18.6M
2022-12-26 0.80 0.81 0.80 0.80 18.9M
2022-12-23 0.79 0.81 0.79 0.80 17.5M
2022-12-22 0.79 0.80 0.77 0.79 16.3M
2022-12-21 0.78 0.79 0.78 0.78 17.7M
2022-12-20 0.80 0.81 0.77 0.78 19.6M
2022-12-19 0.89 0.89 0.80 0.80 18.9M
2022-12-16 0.82 0.82 0.81 0.81 16.6M
2022-12-15 0.82 0.83 0.82 0.83 17.2M
2022-12-14 0.82 0.83 0.82 0.83 17.0M
2022-12-13 0.83 0.85 0.82 0.82 17.8M
2022-12-12 0.82 0.83 0.82 0.83 16.9M
2022-12-09 0.82 0.83 0.82 0.83 21.5M
2022-12-08 0.83 0.83 0.82 0.82 23.2M
2022-12-07 0.83 0.84 0.83 0.83 16.6M
2022-12-06 0.84 0.84 0.83 0.84 16.8M
2022-12-05 0.90 0.90 0.82 0.85 21.3M
2022-12-02 0.82 0.84 0.82 0.82 18.7M
2022-12-01 0.80 0.83 0.80 0.82 15.8M
2022-11-30 0.80 0.80 0.79 0.79 17.7M
2022-11-29 0.78 0.80 0.78 0.80 13.8M
2022-11-28 0.79 0.79 0.77 0.78 20.7M
2022-11-25 0.79 0.80 0.79 0.79 19.9M
2022-11-24 0.81 0.81 0.79 0.80 19.4M
2022-11-23 0.81 0.82 0.80 0.81 22.0M
2022-11-22 0.83 0.83 0.81 0.81 22.6M
2022-11-21 0.84 0.84 0.80 0.83 22.2M
2022-11-18 0.84 0.87 0.84 0.84 22.5M
2022-11-17 0.83 0.84 0.81 0.84 21.4M
2022-11-16 0.82 0.84 0.82 0.83 19.5M
2022-11-15 0.81 0.83 0.80 0.83 17.2M
2022-11-14 0.80 0.81 0.77 0.81 22.1M
2022-11-11 0.80 0.81 0.79 0.80 15.4M
2022-11-10 0.79 0.79 0.78 0.79 18.3M
2022-11-09 0.79 0.80 0.79 0.79 14.3M
2022-11-08 0.79 0.80 0.78 0.80 24.3M
2022-11-07 0.79 0.80 0.78 0.79 9.2M
2022-11-04 0.76 0.80 0.76 0.79 17.0M
2022-11-03 0.78 0.79 0.77 0.77 14.7M
2022-11-02 0.78 0.79 0.78 0.79 15.8M
2022-11-01 0.78 0.80 0.75 0.79 13.1M
2022-10-31 0.75 0.78 0.75 0.78 15.4M
2022-10-28 0.75 0.76 0.74 0.74 19.3M
2022-10-27 0.74 0.77 0.74 0.75 16.7M
2022-10-26 0.70 0.74 0.70 0.73 12.2M
2022-10-25 0.70 0.72 0.69 0.70 17.4M
2022-10-24 0.72 0.73 0.70 0.70 14.5M
2022-10-21 0.71 0.72 0.70 0.72 17.9M
2022-10-20 0.70 0.72 0.70 0.71 14.3M
2022-10-19 0.70 0.71 0.70 0.71 16.9M
2022-10-18 0.70 0.71 0.70 0.71 17.6M
2022-10-17 0.69 0.71 0.69 0.71 10.4M
2022-10-14 0.69 0.70 0.69 0.69 15.9M
2022-10-13 0.68 0.69 0.68 0.68 10.7M
2022-10-12 0.65 0.67 0.64 0.67 17.3M
2022-10-11 0.66 0.67 0.65 0.65 20.8M
2022-10-10 0.66 0.67 0.66 0.66 17.6M
2022-09-30 0.69 0.69 0.67 0.67 14.5M
2022-09-29 0.70 0.70 0.68 0.68 19.8M
2022-09-28 0.71 0.71 0.69 0.69 21.0M
2022-09-27 0.69 0.70 0.69 0.70 12.5M
2022-09-26 0.70 0.70 0.69 0.69 20.5M
2022-09-23 0.71 0.71 0.70 0.70 20.0M
2022-09-22 0.72 0.72 0.71 0.71 19.3M
2022-09-21 0.71 0.71 0.70 0.71 8.8M
2022-09-20 0.72 0.72 0.71 0.71 8.4M
2022-09-19 0.73 0.73 0.71 0.71 9.7M
2022-09-16 0.73 0.74 0.73 0.73 18.9M
2022-09-15 0.74 0.74 0.73 0.73 18.0M
2022-09-14 0.74 0.74 0.73 0.74 4.4M
2022-09-13 0.74 0.75 0.74 0.74 13.2M
2022-09-09 0.73 0.74 0.73 0.74 4.6M
2022-09-08 0.74 0.74 0.73 0.73 17.6M
2022-09-07 0.74 0.74 0.74 0.74 8.1M
2022-09-06 0.74 0.74 0.74 0.74 9.4M
2022-09-05 0.74 0.74 0.74 0.74 14.2M
2022-09-02 0.75 0.75 0.75 0.75 11.1M
2022-09-01 0.75 0.76 0.75 0.75 19.4M
2022-08-31 0.74 0.75 0.74 0.74 12.2M
2022-08-30 0.74 0.74 0.74 0.74 14.8M
2022-08-29 0.75 0.75 0.74 0.74 20.2M
2022-08-26 0.75 0.75 0.74 0.74 10.0M
2022-08-25 0.76 0.76 0.74 0.75 12.2M
2022-08-24 0.77 0.77 0.74 0.76 16.8M
2022-08-23 0.77 0.77 0.77 0.77 15.8M
2022-08-22 0.76 0.77 0.75 0.77 10.6M
2022-08-19 0.78 0.78 0.77 0.77 15.9M
2022-08-18 0.77 0.77 0.77 0.77 17.6M
2022-08-17 0.77 0.78 0.77 0.77 10.7M
2022-08-16 0.78 0.78 0.77 0.77 12.8M
2022-08-15 0.78 0.79 0.78 0.79 18.5M
2022-08-12 0.79 0.79 0.79 0.79 17.8M
2022-08-11 0.77 0.80 0.77 0.80 16.0M
2022-08-10 0.78 0.79 0.78 0.78 11.7M
2022-08-09 0.79 0.79 0.78 0.79 13.5M
2022-08-08 0.79 0.80 0.79 0.80 13.2M
2022-08-05 0.76 0.79 0.76 0.79 16.4M
2022-08-04 0.76 0.77 0.76 0.76 20.9M
2022-08-03 0.75 0.77 0.75 0.75 19.3M
2022-08-02 0.77 0.77 0.74 0.74 11.4M
2022-08-01 0.76 0.77 0.76 0.77 11.4M
2022-07-29 0.79 0.79 0.77 0.77 15.1M
2022-07-28 0.79 0.79 0.79 0.79 14.2M
2022-07-27 0.79 0.79 0.78 0.78 14.1M
2022-07-26 0.78 0.79 0.78 0.79 11.8M
2022-07-25 0.78 0.78 0.77 0.78 11.5M
2022-07-22 0.79 0.79 0.78 0.78 19.2M
2022-07-21 0.80 0.80 0.80 0.80 16.6M
2022-07-20 0.79 0.80 0.79 0.80 10.0M
2022-07-19 0.75 0.81 0.75 0.79 14.1M
2022-07-18 0.75 0.77 0.75 0.77 9.1M
2022-07-15 0.76 0.77 0.75 0.75 17.2M
2022-07-14 0.77 0.78 0.77 0.77 14.1M
2022-07-13 0.77 0.79 0.77 0.77 11.2M
2022-07-12 0.77 0.77 0.77 0.77 19.7M
2022-07-11 0.78 0.79 0.77 0.78 12.9M
2022-07-08 0.79 0.81 0.79 0.80 18.3M
2022-07-07 0.80 0.80 0.79 0.80 17.8M
2022-07-06 0.81 0.81 0.79 0.80 18.9M
2022-07-05 0.82 0.82 0.80 0.81 16.0M
2022-07-04 0.81 0.82 0.81 0.82 10.0M
2022-07-01 0.82 0.82 0.81 0.81 7.8M
2022-06-30 0.82 0.83 0.81 0.82 15.2M
2022-06-29 0.83 0.84 0.82 0.82 19.1M
2022-06-28 0.83 0.83 0.82 0.83 17.5M
2022-06-27 0.83 0.84 0.83 0.83 14.7M
2022-06-24 0.82 0.83 0.81 0.82 4.8M
2022-06-23 0.80 0.82 0.79 0.81 18.2M
2022-06-22 0.81 0.81 0.80 0.80 16.6M
2022-06-21 0.81 0.81 0.81 0.81 20.5M
2022-06-20 0.81 0.81 0.80 0.81 16.4M
2022-06-17 0.80 0.80 0.79 0.80 21.8M
2022-06-16 0.81 0.81 0.78 0.80 9.9M
2022-06-15 0.79 0.82 0.79 0.81 11.8M
2022-06-14 0.78 0.79 0.77 0.79 10.0M
2022-06-13 0.80 0.80 0.79 0.79 18.5M
2022-06-10 0.78 0.81 0.78 0.80 7.8M
2022-06-09 0.80 0.81 0.79 0.79 19.0M
2022-06-08 0.80 0.81 0.80 0.81 17.3M
2022-06-07 0.78 0.80 0.78 0.79 20.1M
2022-06-06 0.77 0.79 0.77 0.79 20.3M
2022-06-02 0.76 0.77 0.75 0.77 18.2M
2022-06-01 0.76 0.77 0.74 0.76 19.7M
2022-05-31 0.74 0.77 0.74 0.76 16.3M
2022-05-30 0.73 0.75 0.73 0.75 11.0M
2022-05-27 0.73 0.74 0.72 0.73 23.8M
2022-05-26 0.76 0.76 0.71 0.72 15.4M
2022-05-25 0.71 0.72 0.71 0.72 23.2M
2022-05-24 0.74 0.75 0.71 0.72 19.3M
2022-05-23 0.74 0.75 0.74 0.74 8.9M
2022-05-20 0.73 0.75 0.73 0.75 17.5M
2022-05-19 0.73 0.73 0.72 0.73 13.1M
2022-05-18 0.76 0.77 0.74 0.74 14.7M
2022-05-17 0.73 0.74 0.73 0.74 10.7M
2022-05-16 0.75 0.77 0.73 0.73 3.7M
2022-05-13 0.74 0.74 0.73 0.74 9.2M
2022-05-12 0.71 0.76 0.71 0.74 16.3M
2022-05-11 0.73 0.76 0.73 0.74 21.2M
2022-05-10 0.71 0.73 0.71 0.73 16.0M
2022-05-09 0.73 0.73 0.70 0.72 1.9M
2022-05-06 0.70 0.75 0.70 0.73 8.1M
2022-05-05 0.71 0.74 0.71 0.74 19.8M
2022-04-29 0.67 0.73 0.67 0.73 10.2M
2022-04-28 0.72 0.72 0.66 0.71 20.0M
2022-04-27 0.67 0.69 0.64 0.69 25.1M
2022-04-26 0.69 0.70 0.67 0.67 14.3M
2022-04-25 0.72 0.72 0.69 0.69 9.1M
2022-04-22 0.72 0.73 0.72 0.72 12.2M
2022-04-21 0.76 0.76 0.73 0.73 3.3M
2022-04-20 0.78 0.78 0.76 0.76 5.7M
2022-04-19 0.77 0.77 0.76 0.76 4.5M
2022-04-18 0.76 0.77 0.74 0.77 9.8M
2022-04-15 0.77 0.77 0.70 0.77 12.5M
2022-04-14 0.77 0.80 0.76 0.77 7.0M
2022-04-13 0.77 0.78 0.76 0.77 16.9M
2022-04-12 0.76 0.78 0.75 0.78 9.4M
2022-04-11 0.79 0.79 0.75 0.75 23.5M
2022-04-08 0.80 0.80 0.78 0.79 17.3M
2022-04-07 0.80 0.86 0.80 0.80 14.6M
2022-04-06 0.82 0.83 0.82 0.82 10.2M
2022-04-01 0.82 0.82 0.80 0.82 15.4M
2022-03-31 0.80 0.85 0.80 0.82 11.9M
2022-03-30 0.82 0.83 0.82 0.83 19.9M
2022-03-29 0.82 0.83 0.81 0.81 20.5M
2022-03-28 0.81 0.83 0.80 0.82 29.5M
2022-03-25 0.84 0.84 0.82 0.82 22.3M
2022-03-24 0.85 0.85 0.83 0.83 21.7M
2022-03-23 0.87 0.87 0.83 0.85 18.4M
2022-03-22 0.84 0.85 0.84 0.84 18.7M
2022-03-21 0.86 0.86 0.84 0.85 14.7M
2022-03-18 0.85 0.86 0.83 0.85 17.4M
2022-03-17 0.85 0.90 0.85 0.86 17.9M
2022-03-16 0.79 0.83 0.78 0.83 8.0M
2022-03-15 0.81 0.82 0.78 0.78 25.5M
2022-03-14 0.85 0.86 0.82 0.82 11.2M
2022-03-11 0.86 0.86 0.81 0.85 4.7M
2022-03-10 0.85 0.89 0.85 0.86 11.7M
2022-03-09 0.86 0.87 0.82 0.85 31.0M
2022-03-08 0.87 0.88 0.86 0.86 20.0M
2022-03-07 0.90 0.90 0.87 0.88 16.8M
2022-03-04 0.92 0.92 0.88 0.90 13.2M
2022-03-03 0.95 0.95 0.92 0.92 4.0M
2022-03-02 0.95 0.95 0.94 0.94 7.1M
2022-03-01 0.94 0.95 0.94 0.95 15.0M
2022-02-28 0.95 0.95 0.93 0.94 15.3M
2022-02-25 0.94 0.96 0.94 0.95 17.5M
2022-02-24 0.97 0.97 0.93 0.94 19.2M
2022-02-23 0.97 0.98 0.96 0.98 6.4M
2022-02-22 0.98 0.98 0.96 0.96 4.2M
2022-02-21 0.97 0.99 0.97 0.98 11.6M
2022-02-18 0.97 0.97 0.95 0.97 16.2M
2022-02-17 0.95 0.96 0.95 0.95 11.7M
2022-02-16 0.96 0.96 0.95 0.95 10.5M
2022-02-15 0.95 0.95 0.94 0.95 12.9M
2022-02-14 0.95 0.95 0.93 0.93 15.4M
2022-02-11 0.98 0.98 0.95 0.96 11.1M
2022-02-10 0.99 0.99 0.97 0.97 19.9M
2022-02-09 0.97 0.99 0.97 0.99 33.9M
2022-02-08 0.96 0.96 0.92 0.96 33.0M
2022-02-07 0.96 0.98 0.96 0.96 58.0M
2022-01-28 0.96 0.97 0.95 0.96 115.1M