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
2025-09-26 1.95 1.95 1.88 1.88 14.1M
2025-09-25 1.89 1.98 1.88 1.95 23.0M
2025-09-24 1.85 1.90 1.81 1.89 24.4M
2025-09-23 1.86 1.92 1.81 1.85 31.4M
2025-09-22 1.84 1.86 1.80 1.85 15.0M
2025-09-19 1.85 1.87 1.82 1.84 11.7M
2025-09-18 1.85 1.89 1.82 1.85 22.4M
2025-09-17 1.84 1.86 1.81 1.86 25.8M
2025-09-16 1.84 1.85 1.81 1.84 21.2M
2025-09-15 1.82 1.84 1.80 1.82 25.9M
2025-09-12 1.85 1.87 1.74 1.84 24.7M
2025-09-11 1.75 1.90 1.74 1.86 46.0M
2025-09-10 1.69 1.75 1.69 1.73 27.5M
2025-09-09 1.70 1.70 1.65 1.67 11.8M
2025-09-08 1.73 1.73 1.65 1.70 26.7M
2025-09-05 1.65 1.75 1.64 1.74 25.3M
2025-09-04 1.78 1.81 1.63 1.65 33.1M
2025-09-03 1.76 1.82 1.76 1.79 25.9M
2025-09-02 1.86 1.88 1.75 1.78 34.6M
2025-09-01 1.80 1.88 1.79 1.86 36.4M
2025-08-29 1.78 1.79 1.74 1.77 19.1M
2025-08-28 1.71 1.79 1.70 1.79 26.1M
2025-08-27 1.72 1.79 1.72 1.72 32.7M
2025-08-26 1.74 1.75 1.70 1.71 19.9M
2025-08-25 1.66 1.74 1.66 1.74 27.9M
2025-08-22 1.57 1.64 1.56 1.64 24.8M
2025-08-21 1.58 1.59 1.56 1.57 16.0M
2025-08-20 1.56 1.58 1.50 1.57 38.7M
2025-08-19 1.55 1.58 1.55 1.57 46.8M
2025-08-18 1.50 1.57 1.50 1.55 43.8M
2025-08-15 1.48 1.50 1.47 1.50 28.6M
2025-08-14 1.50 1.52 1.48 1.49 31.7M
2025-08-13 1.43 1.50 1.43 1.50 29.8M
2025-08-12 1.41 1.43 1.41 1.43 21.0M
2025-08-11 1.39 1.42 1.39 1.41 21.1M
2025-08-08 1.41 1.41 1.39 1.39 23.7M
2025-08-07 1.43 1.44 1.40 1.42 19.0M
2025-08-06 1.40 1.42 1.39 1.42 20.5M
2025-08-05 1.41 1.41 1.38 1.40 19.3M
2025-08-04 1.39 1.40 1.37 1.40 43.6M
2025-08-01 1.42 1.42 1.38 1.40 73.5M
2025-07-31 1.39 1.45 1.39 1.41 45.6M
2025-07-30 1.42 1.42 1.38 1.39 25.5M
2025-07-29 1.38 1.42 1.36 1.42 35.4M
2025-07-28 1.39 1.39 1.36 1.38 20.0M
2025-07-25 1.36 1.38 1.36 1.38 36.6M
2025-07-24 1.37 1.37 1.35 1.36 33.2M
2025-07-23 1.33 1.36 1.33 1.36 33.6M
2025-07-22 1.35 1.37 1.34 1.34 25.9M
2025-07-21 1.37 1.37 1.35 1.36 36.6M
2025-07-18 1.39 1.39 1.35 1.36 30.5M
2025-07-17 1.31 1.35 1.31 1.35 37.7M
2025-07-16 1.33 1.36 1.32 1.33 52.5M
2025-07-15 1.24 1.32 1.24 1.32 31.8M
2025-07-14 1.24 1.24 1.23 1.24 13.4M
2025-07-11 1.23 1.25 1.22 1.24 25.6M
2025-07-10 1.22 1.23 1.21 1.23 21.5M
2025-07-09 1.24 1.24 1.22 1.23 19.3M
2025-07-08 1.20 1.24 1.20 1.23 38.1M
2025-07-07 1.21 1.21 1.19 1.20 15.9M
2025-07-04 1.21 1.23 1.21 1.21 15.4M
2025-07-03 1.21 1.22 1.21 1.21 13.1M
2025-07-02 1.23 1.23 1.21 1.21 17.6M
2025-07-01 1.24 1.25 1.23 1.23 13.8M
2025-06-30 1.23 1.25 1.23 1.25 22.9M
2025-06-27 1.23 1.24 1.21 1.23 34.4M
2025-06-26 1.21 1.24 1.21 1.22 35.3M
2025-06-25 1.19 1.21 1.19 1.21 23.5M
2025-06-24 1.17 1.19 1.17 1.19 16.6M
2025-06-23 1.16 1.17 1.14 1.17 17.7M
2025-06-20 1.17 1.17 1.15 1.16 19.7M
2025-06-19 1.18 1.20 1.16 1.17 17.6M
2025-06-18 1.18 1.19 1.17 1.18 13.1M
2025-06-17 1.19 1.19 1.18 1.18 8.1M
2025-06-16 1.15 1.19 1.15 1.19 21.0M
2025-06-13 1.18 1.18 1.15 1.16 16.2M
2025-06-12 1.18 1.19 1.17 1.18 18.8M
2025-06-11 1.19 1.20 1.18 1.18 20.0M
2025-06-10 1.20 1.21 1.17 1.18 21.2M
2025-06-09 1.18 1.21 1.18 1.20 16.6M
2025-06-06 1.18 1.19 1.17 1.18 17.0M
2025-06-05 1.15 1.18 1.15 1.18 20.0M
2025-06-04 1.13 1.15 1.13 1.14 7.9M
2025-06-03 1.13 1.13 1.12 1.13 9.1M
2025-05-30 1.14 1.14 1.12 1.13 7.8M
2025-05-29 1.13 1.15 1.12 1.15 23.2M
2025-05-28 1.14 1.14 1.12 1.12 16.7M
2025-05-27 1.14 1.14 1.12 1.13 16.4M
2025-05-26 1.13 1.15 1.13 1.15 27.8M
2025-05-23 1.15 1.16 1.13 1.13 14.2M
2025-05-22 1.16 1.17 1.15 1.15 14.4M
2025-05-21 1.17 1.17 1.16 1.17 18.0M
2025-05-20 1.17 1.17 1.16 1.17 15.2M
2025-05-19 1.17 1.17 1.15 1.16 19.0M
2025-05-16 1.17 1.19 1.16 1.17 21.9M
2025-05-15 1.22 1.22 1.18 1.18 30.9M
2025-05-14 1.20 1.22 1.20 1.21 28.1M
2025-05-13 1.23 1.23 1.19 1.20 25.7M
2025-05-12 1.20 1.21 1.19 1.20 18.0M
2025-05-09 1.20 1.20 1.18 1.18 21.4M
2025-05-08 1.19 1.21 1.18 1.20 17.8M
2025-05-07 1.24 1.24 1.17 1.19 48.0M
2025-05-06 1.16 1.20 1.16 1.20 22.3M
2025-04-30 1.12 1.15 1.12 1.15 17.9M
2025-04-29 1.11 1.12 1.11 1.12 8.2M
2025-04-28 1.12 1.13 1.11 1.12 8.1M
2025-04-25 1.10 1.13 1.10 1.12 16.5M
2025-04-24 1.13 1.13 1.09 1.10 16.6M
2025-04-23 1.11 1.14 1.11 1.13 14.7M
2025-04-22 1.11 1.11 1.09 1.10 26.3M
2025-04-21 1.08 1.11 1.08 1.11 8.8M
2025-04-18 1.09 1.09 1.08 1.08 11.8M
2025-04-17 1.07 1.10 1.06 1.09 14.3M
2025-04-16 1.09 1.09 1.06 1.08 14.9M
2025-04-15 1.10 1.11 1.09 1.10 16.7M
2025-04-14 1.10 1.12 1.10 1.10 23.5M
2025-04-11 1.07 1.10 1.06 1.09 17.3M
2025-04-10 1.08 1.11 1.08 1.08 22.9M
2025-04-09 0.99 1.06 0.97 1.05 28.8M
2025-04-08 1.03 1.06 0.99 1.02 43.0M
2025-04-07 1.10 1.14 1.07 1.07 7.4M
2025-04-03 1.19 1.22 1.17 1.18 24.4M
2025-04-02 1.20 1.22 1.20 1.21 7.7M
2025-04-01 1.22 1.23 1.20 1.21 8.9M
2025-03-31 1.20 1.22 1.18 1.22 16.8M
2025-03-28 1.21 1.23 1.20 1.21 12.4M
2025-03-27 1.21 1.23 1.20 1.21 15.1M
2025-03-26 1.21 1.23 1.21 1.21 10.2M
2025-03-25 1.24 1.25 1.21 1.21 13.1M
2025-03-24 1.25 1.25 1.22 1.24 16.4M
2025-03-21 1.28 1.29 1.25 1.25 24.1M
2025-03-20 1.32 1.32 1.29 1.30 13.6M
2025-03-19 1.34 1.34 1.32 1.32 24.6M
2025-03-18 1.34 1.35 1.33 1.34 15.6M
2025-03-17 1.33 1.34 1.32 1.32 10.5M
2025-03-14 1.31 1.33 1.29 1.33 18.8M
2025-03-13 1.33 1.33 1.29 1.31 26.8M
2025-03-12 1.34 1.35 1.33 1.33 42.0M
2025-03-11 1.31 1.33 1.30 1.32 20.7M
2025-03-10 1.36 1.36 1.32 1.33 24.8M
2025-03-07 1.40 1.40 1.36 1.36 45.1M
2025-03-06 1.34 1.39 1.33 1.39 36.2M
2025-03-05 1.29 1.30 1.28 1.30 23.3M
2025-03-04 1.25 1.28 1.24 1.28 15.9M
2025-03-03 1.26 1.29 1.25 1.27 25.1M
2025-02-28 1.32 1.32 1.25 1.26 26.3M
2025-02-27 1.39 1.39 1.32 1.34 43.1M
2025-02-26 1.36 1.38 1.34 1.38 35.0M
2025-02-25 1.36 1.39 1.32 1.36 36.3M
2025-02-24 1.45 1.45 1.38 1.40 46.6M
2025-02-21 1.34 1.43 1.34 1.42 46.1M
2025-02-20 1.32 1.32 1.29 1.32 17.6M
2025-02-19 1.29 1.34 1.29 1.33 36.8M
2025-02-18 1.34 1.35 1.31 1.32 42.9M
2025-02-17 1.35 1.39 1.33 1.36 54.6M
2025-02-14 1.26 1.31 1.26 1.31 28.8M
2025-02-13 1.31 1.31 1.26 1.27 41.4M
2025-02-12 1.21 1.30 1.21 1.29 35.6M
2025-02-11 1.26 1.26 1.22 1.23 18.1M
2025-02-10 1.20 1.24 1.20 1.24 22.0M
2025-02-07 1.14 1.24 1.14 1.20 26.4M
2025-02-06 1.12 1.15 1.12 1.14 2.2M
2025-02-05 1.10 1.13 1.09 1.12 3.8M
2025-01-27 1.09 1.10 1.07 1.07 2.6M
2025-01-24 1.00 1.09 1.00 1.08 2.7M
2025-01-23 1.07 1.08 1.05 1.05 3.7M
2025-01-22 1.05 1.06 1.05 1.06 1.2M
2025-01-21 1.03 1.05 1.03 1.05 0.7M
2025-01-20 1.02 1.04 1.02 1.04 5.3M
2025-01-17 1.02 1.02 1.01 1.02 2.7M
2025-01-16 1.02 1.03 1.01 1.02 5.1M
2025-01-15 1.04 1.05 1.00 1.01 1.9M
2025-01-14 0.97 1.02 0.97 1.01 4.6M
2025-01-13 0.97 0.98 0.95 0.96 6.4M
2025-01-10 1.00 1.00 0.97 0.97 2.1M
2025-01-09 1.00 1.01 1.00 1.00 1.8M
2025-01-08 1.02 1.02 0.97 1.00 5.4M
2025-01-07 1.00 1.01 0.99 1.01 2.2M
2025-01-06 1.00 1.02 0.99 1.00 2.9M
2025-01-03 1.03 1.03 1.00 1.00 4.9M
2025-01-02 1.06 1.07 1.02 1.03 2.6M