Huatai-PB CSI SHS Internet ETF (517050)

517050
🏛️ 중국 →
0.97
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 0.54 0.55 0.54 0.55 2.3M
2023-12-28 0.53 0.55 0.53 0.54 13.0M
2023-12-27 0.53 0.53 0.53 0.53 10.7M
2023-12-26 0.53 0.53 0.52 0.53 5.1M
2023-12-25 0.53 0.54 0.53 0.53 2.3M
2023-12-22 0.56 0.56 0.53 0.53 15.6M
2023-12-21 0.55 0.56 0.55 0.56 9.9M
2023-12-20 0.57 0.57 0.55 0.56 14.4M
2023-12-19 0.56 0.57 0.56 0.56 12.8M
2023-12-18 0.57 0.57 0.56 0.56 13.4M
2023-12-15 0.57 0.58 0.57 0.57 13.8M
2023-12-14 0.57 0.58 0.57 0.57 9.2M
2023-12-13 0.58 0.58 0.57 0.57 10.2M
2023-12-12 0.57 0.58 0.57 0.58 10.8M
2023-12-11 0.57 0.58 0.56 0.58 13.0M
2023-12-08 0.56 0.58 0.56 0.57 14.6M
2023-12-07 0.57 0.57 0.56 0.56 11.4M
2023-12-06 0.56 0.57 0.56 0.57 15.1M
2023-12-05 0.57 0.57 0.56 0.56 9.5M
2023-12-04 0.58 0.58 0.57 0.57 6.0M
2023-12-01 0.57 0.58 0.57 0.58 11.2M
2023-11-30 0.57 0.57 0.57 0.57 7.1M
2023-11-29 0.58 0.58 0.57 0.57 17.3M
2023-11-28 0.59 0.59 0.58 0.58 7.0M
2023-11-27 0.59 0.59 0.58 0.59 7.3M
2023-11-24 0.60 0.60 0.59 0.59 8.6M
2023-11-23 0.60 0.60 0.59 0.60 6.5M
2023-11-22 0.60 0.61 0.59 0.59 6.0M
2023-11-21 0.61 0.62 0.60 0.61 10.0M
2023-11-20 0.61 0.61 0.60 0.61 8.7M
2023-11-17 0.61 0.61 0.60 0.60 13.3M
2023-11-16 0.62 0.62 0.61 0.61 12.9M
2023-11-15 0.61 0.62 0.61 0.61 18.7M
2023-11-14 0.61 0.61 0.60 0.61 13.2M
2023-11-13 0.60 0.61 0.60 0.61 7.3M
2023-11-10 0.61 0.61 0.60 0.60 13.7M
2023-11-09 0.61 0.62 0.61 0.61 10.4M
2023-11-08 0.60 0.62 0.60 0.61 15.0M
2023-11-07 0.60 0.61 0.60 0.60 8.2M
2023-11-06 0.58 0.61 0.58 0.60 16.3M
2023-11-03 0.57 0.59 0.57 0.58 14.7M
2023-11-02 0.57 0.58 0.57 0.57 14.6M
2023-11-01 0.57 0.58 0.57 0.57 3.8M
2023-10-31 0.57 0.58 0.57 0.57 5.7M
2023-10-30 0.57 0.58 0.56 0.57 8.3M
2023-10-27 0.56 0.57 0.56 0.57 8.6M
2023-10-26 0.55 0.56 0.55 0.56 5.7M
2023-10-25 0.56 0.57 0.56 0.56 7.9M
2023-10-24 0.57 0.57 0.55 0.56 11.9M
2023-10-23 0.57 0.58 0.56 0.56 5.4M
2023-10-20 0.57 0.59 0.57 0.57 10.5M
2023-10-19 0.58 0.58 0.58 0.58 5.1M
2023-10-18 0.59 0.59 0.58 0.58 6.2M
2023-10-17 0.59 0.60 0.59 0.59 8.2M
2023-10-16 0.60 0.60 0.59 0.59 13.1M
2023-10-13 0.61 0.61 0.60 0.60 10.4M
2023-10-12 0.61 0.61 0.61 0.61 6.6M
2023-10-11 0.60 0.61 0.60 0.61 9.4M
2023-10-10 0.59 0.60 0.59 0.60 14.8M
2023-10-09 0.59 0.59 0.59 0.59 9.6M
2023-09-28 0.61 0.61 0.59 0.59 11.2M
2023-09-27 0.60 0.60 0.59 0.60 1.5M
2023-09-26 0.60 0.60 0.59 0.60 3.7M
2023-09-25 0.60 0.60 0.59 0.60 13.8M
2023-09-22 0.58 0.60 0.58 0.60 15.4M
2023-09-21 0.59 0.60 0.58 0.58 12.4M
2023-09-20 0.60 0.60 0.59 0.59 15.6M
2023-09-19 0.60 0.60 0.59 0.60 17.9M
2023-09-18 0.61 0.61 0.60 0.60 4.1M
2023-09-15 0.61 0.61 0.60 0.61 11.6M
2023-09-14 0.61 0.61 0.61 0.61 8.6M
2023-09-13 0.62 0.62 0.61 0.61 15.4M
2023-09-12 0.62 0.62 0.62 0.62 12.6M
2023-09-11 0.62 0.62 0.61 0.62 10.9M
2023-09-08 0.62 0.62 0.61 0.62 14.4M
2023-09-07 0.63 0.63 0.62 0.62 9.4M
2023-09-06 0.63 0.63 0.62 0.63 8.9M
2023-09-05 0.64 0.64 0.63 0.63 11.4M
2023-09-04 0.64 0.64 0.63 0.64 11.0M
2023-09-01 0.64 0.64 0.63 0.64 4.8M
2023-08-31 0.65 0.65 0.64 0.64 9.9M
2023-08-30 0.65 0.65 0.64 0.65 14.5M
2023-08-29 0.63 0.65 0.63 0.65 12.0M
2023-08-28 0.66 0.66 0.63 0.63 16.1M
2023-08-25 0.64 0.64 0.62 0.62 14.3M
2023-08-24 0.63 0.64 0.63 0.64 16.1M
2023-08-23 0.64 0.64 0.62 0.62 16.3M
2023-08-22 0.63 0.64 0.62 0.63 17.6M
2023-08-21 0.63 0.64 0.62 0.62 9.8M
2023-08-18 0.65 0.65 0.63 0.63 13.2M
2023-08-17 0.65 0.65 0.63 0.65 28.5M
2023-08-16 0.66 0.66 0.64 0.64 17.4M
2023-08-15 0.66 0.67 0.65 0.66 27.2M
2023-08-14 0.66 0.66 0.65 0.66 12.9M
2023-08-11 0.67 0.68 0.66 0.66 16.0M
2023-08-10 0.67 0.68 0.66 0.67 8.7M
2023-08-09 0.67 0.68 0.67 0.67 11.3M
2023-08-08 0.68 0.69 0.67 0.67 6.9M
2023-08-07 0.68 0.68 0.68 0.68 14.1M
2023-08-04 0.68 0.69 0.68 0.68 20.7M
2023-08-03 0.66 0.68 0.66 0.67 13.6M
2023-08-02 0.67 0.68 0.66 0.66 12.6M
2023-08-01 0.68 0.68 0.67 0.67 22.3M
2023-07-31 0.67 0.69 0.67 0.68 21.3M
2023-07-28 0.64 0.67 0.64 0.67 25.0M
2023-07-27 0.65 0.65 0.64 0.65 6.6M
2023-07-26 0.65 0.65 0.64 0.65 9.8M
2023-07-25 0.64 0.65 0.64 0.65 17.6M
2023-07-24 0.64 0.64 0.63 0.63 9.3M
2023-07-21 0.63 0.64 0.63 0.63 10.2M
2023-07-20 0.65 0.65 0.63 0.63 14.3M
2023-07-19 0.64 0.65 0.64 0.65 8.3M
2023-07-18 0.65 0.66 0.64 0.64 7.1M
2023-07-17 0.66 0.66 0.65 0.65 4.5M
2023-07-14 0.66 0.67 0.66 0.66 9.8M
2023-07-13 0.64 0.66 0.64 0.65 16.0M
2023-07-12 0.64 0.64 0.63 0.64 10.6M
2023-07-11 0.64 0.64 0.64 0.64 8.2M
2023-07-10 0.64 0.64 0.63 0.64 9.4M
2023-07-07 0.63 0.64 0.62 0.63 12.2M
2023-07-06 0.65 0.66 0.64 0.64 11.5M
2023-07-05 0.66 0.66 0.65 0.65 5.8M
2023-07-04 0.65 0.66 0.65 0.66 9.0M
2023-07-03 0.65 0.65 0.64 0.65 14.4M
2023-06-30 0.65 0.65 0.65 0.65 10.2M
2023-06-29 0.65 0.66 0.65 0.65 5.5M
2023-06-28 0.67 0.67 0.64 0.66 12.0M
2023-06-27 0.66 0.67 0.66 0.67 13.7M
2023-06-26 0.67 0.68 0.66 0.66 43.6M
2023-06-21 0.70 0.70 0.68 0.68 37.3M
2023-06-20 0.70 0.71 0.70 0.71 17.8M
2023-06-19 0.71 0.71 0.69 0.70 17.2M
2023-06-16 0.69 0.71 0.69 0.71 15.3M
2023-06-15 0.68 0.69 0.68 0.69 9.8M
2023-06-14 0.68 0.69 0.68 0.68 8.1M
2023-06-13 0.66 0.68 0.66 0.68 15.3M
2023-06-12 0.66 0.67 0.66 0.66 6.6M
2023-06-09 0.65 0.66 0.65 0.66 11.9M
2023-06-08 0.66 0.66 0.64 0.65 11.9M
2023-06-07 0.66 0.66 0.65 0.66 20.2M
2023-06-06 0.66 0.67 0.65 0.65 10.0M
2023-06-05 0.66 0.67 0.66 0.66 17.7M
2023-06-02 0.65 0.67 0.65 0.67 63.2M
2023-06-01 0.63 0.66 0.63 0.65 18.6M
2023-05-31 0.64 0.64 0.62 0.63 5.3M
2023-05-30 0.62 0.63 0.61 0.63 9.1M
2023-05-29 0.63 0.63 0.61 0.62 7.9M
2023-05-26 0.62 0.63 0.62 0.63 7.5M
2023-05-25 0.63 0.63 0.61 0.62 9.1M
2023-05-24 0.63 0.64 0.63 0.63 6.2M
2023-05-23 0.65 0.65 0.63 0.64 14.9M
2023-05-22 0.64 0.64 0.64 0.64 7.3M
2023-05-19 0.65 0.65 0.64 0.64 7.0M
2023-05-18 0.64 0.65 0.64 0.65 11.2M
2023-05-17 0.64 0.65 0.64 0.64 9.4M
2023-05-16 0.66 0.66 0.64 0.65 10.4M
2023-05-15 0.65 0.65 0.63 0.65 17.8M
2023-05-12 0.65 0.65 0.64 0.64 9.6M
2023-05-11 0.65 0.66 0.64 0.65 8.3M
2023-05-10 0.66 0.66 0.65 0.65 14.2M
2023-05-09 0.67 0.68 0.66 0.66 12.5M
2023-05-08 0.67 0.67 0.66 0.67 10.2M
2023-05-05 0.67 0.67 0.66 0.67 9.6M
2023-05-04 0.68 0.68 0.66 0.66 23.8M
2023-04-28 0.66 0.68 0.65 0.68 18.5M
2023-04-27 0.67 0.67 0.65 0.65 21.4M
2023-04-26 0.67 0.67 0.65 0.67 33.4M
2023-04-25 0.67 0.68 0.66 0.67 29.2M
2023-04-24 0.67 0.69 0.67 0.68 18.5M
2023-04-21 0.71 0.71 0.68 0.68 25.9M
2023-04-20 0.69 0.71 0.69 0.71 32.2M
2023-04-19 0.70 0.70 0.69 0.69 28.4M
2023-04-18 0.70 0.70 0.69 0.70 24.7M
2023-04-17 0.70 0.70 0.68 0.70 23.6M
2023-04-14 0.70 0.70 0.68 0.70 22.2M
2023-04-13 0.71 0.71 0.69 0.70 28.9M
2023-04-12 0.70 0.72 0.70 0.71 25.2M
2023-04-11 0.70 0.71 0.69 0.70 23.2M
2023-04-10 0.73 0.73 0.71 0.71 15.5M
2023-04-07 0.72 0.74 0.71 0.73 20.9M
2023-04-06 0.73 0.73 0.71 0.72 24.3M
2023-04-04 0.74 0.74 0.73 0.74 33.3M
2023-04-03 0.71 0.74 0.71 0.74 31.3M
2023-03-31 0.68 0.71 0.68 0.71 30.0M
2023-03-30 0.69 0.70 0.67 0.68 21.8M
2023-03-29 0.70 0.70 0.68 0.69 20.7M
2023-03-28 0.69 0.69 0.68 0.69 22.5M
2023-03-27 0.69 0.70 0.68 0.69 36.5M
2023-03-24 0.66 0.69 0.66 0.69 42.1M
2023-03-23 0.64 0.67 0.64 0.66 36.3M
2023-03-22 0.64 0.64 0.63 0.64 18.3M
2023-03-21 0.63 0.63 0.63 0.63 17.6M
2023-03-20 0.64 0.64 0.63 0.63 23.0M
2023-03-17 0.62 0.64 0.62 0.64 25.4M
2023-03-16 0.62 0.62 0.61 0.61 17.5M
2023-03-15 0.63 0.63 0.62 0.62 18.1M
2023-03-14 0.63 0.63 0.61 0.62 18.5M
2023-03-13 0.61 0.63 0.61 0.63 25.2M
2023-03-10 0.62 0.62 0.61 0.61 20.2M
2023-03-09 0.63 0.63 0.62 0.62 19.7M
2023-03-08 0.62 0.63 0.62 0.62 18.2M
2023-03-07 0.64 0.64 0.62 0.62 18.9M
2023-03-06 0.64 0.65 0.64 0.64 12.8M
2023-03-03 0.64 0.65 0.64 0.65 15.9M
2023-03-02 0.64 0.64 0.64 0.64 18.5M
2023-03-01 0.62 0.64 0.61 0.64 27.8M
2023-02-28 0.61 0.62 0.61 0.62 13.7M
2023-02-27 0.62 0.62 0.61 0.61 18.7M
2023-02-24 0.62 0.62 0.61 0.62 16.3M
2023-02-23 0.62 0.63 0.62 0.62 17.3M
2023-02-22 0.63 0.63 0.62 0.62 18.8M
2023-02-21 0.64 0.64 0.63 0.63 20.4M
2023-02-20 0.63 0.64 0.63 0.64 18.3M
2023-02-17 0.65 0.65 0.62 0.63 21.7M
2023-02-16 0.64 0.66 0.64 0.65 25.1M
2023-02-15 0.64 0.65 0.63 0.64 16.5M
2023-02-14 0.64 0.65 0.64 0.64 13.7M
2023-02-13 0.64 0.65 0.64 0.64 14.3M
2023-02-10 0.65 0.66 0.64 0.64 19.0M
2023-02-09 0.64 0.65 0.63 0.65 18.0M
2023-02-08 0.65 0.65 0.64 0.64 16.4M
2023-02-07 0.64 0.65 0.64 0.65 15.4M
2023-02-06 0.66 0.66 0.64 0.65 23.4M
2023-02-03 0.65 0.66 0.65 0.66 20.9M
2023-02-02 0.66 0.67 0.65 0.66 21.0M
2023-02-01 0.64 0.66 0.64 0.66 21.9M
2023-01-31 0.65 0.65 0.64 0.64 18.9M
2023-01-30 0.66 0.67 0.65 0.65 21.0M
2023-01-20 0.64 0.65 0.64 0.65 14.3M
2023-01-19 0.63 0.64 0.63 0.64 16.9M
2023-01-18 0.62 0.64 0.62 0.63 17.4M
2023-01-17 0.63 0.63 0.62 0.62 17.1M
2023-01-16 0.62 0.63 0.62 0.62 18.9M
2023-01-13 0.61 0.62 0.61 0.62 15.8M
2023-01-12 0.62 0.63 0.61 0.61 21.2M
2023-01-11 0.63 0.64 0.62 0.62 20.9M
2023-01-10 0.63 0.63 0.62 0.63 17.2M
2023-01-09 0.63 0.63 0.63 0.63 22.5M
2023-01-06 0.63 0.64 0.62 0.63 21.3M
2023-01-05 0.63 0.64 0.63 0.63 21.8M
2023-01-04 0.61 0.62 0.61 0.62 21.4M
2023-01-03 0.59 0.61 0.58 0.61 26.4M