Huatai-PB CSI Technical 100 ETF (515580)

515580
🏛️ 중국 →
1.23
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 0.71 0.72 0.71 0.72 23.5M
2023-12-28 0.69 0.71 0.69 0.71 29.2M
2023-12-27 0.68 0.69 0.68 0.69 27.0M
2023-12-26 0.69 0.69 0.68 0.68 20.9M
2023-12-25 0.69 0.69 0.69 0.69 22.2M
2023-12-22 0.69 0.70 0.69 0.69 26.9M
2023-12-21 0.68 0.69 0.68 0.69 20.8M
2023-12-20 0.69 0.69 0.68 0.68 18.5M
2023-12-19 0.69 0.69 0.69 0.69 18.0M
2023-12-18 0.69 0.70 0.69 0.69 24.4M
2023-12-15 0.71 0.71 0.70 0.70 19.1M
2023-12-14 0.71 0.71 0.70 0.71 20.0M
2023-12-13 0.71 0.71 0.70 0.70 16.8M
2023-12-12 0.72 0.72 0.71 0.71 13.0M
2023-12-11 0.71 0.72 0.70 0.72 22.2M
2023-12-08 0.71 0.71 0.70 0.71 19.6M
2023-12-07 0.70 0.71 0.70 0.70 21.9M
2023-12-06 0.70 0.71 0.70 0.70 17.8M
2023-12-05 0.72 0.72 0.70 0.70 18.0M
2023-12-04 0.73 0.73 0.72 0.72 19.6M
2023-12-01 0.72 0.73 0.72 0.73 20.3M
2023-11-30 0.73 0.73 0.72 0.72 18.6M
2023-11-29 0.73 0.73 0.73 0.73 20.2M
2023-11-28 0.73 0.73 0.72 0.73 19.4M
2023-11-27 0.73 0.73 0.72 0.73 21.4M
2023-11-24 0.74 0.74 0.73 0.73 23.6M
2023-11-23 0.73 0.74 0.73 0.74 19.5M
2023-11-22 0.74 0.74 0.73 0.73 21.7M
2023-11-21 0.75 0.75 0.74 0.74 21.2M
2023-11-20 0.74 0.75 0.74 0.75 19.3M
2023-11-17 0.74 0.75 0.74 0.75 18.0M
2023-11-16 0.75 0.75 0.74 0.74 16.8M
2023-11-15 0.76 0.76 0.75 0.75 12.8M
2023-11-14 0.75 0.76 0.75 0.75 14.2M
2023-11-13 0.75 0.75 0.75 0.75 20.8M
2023-11-10 0.74 0.75 0.74 0.74 17.2M
2023-11-09 0.75 0.76 0.75 0.75 18.5M
2023-11-08 0.75 0.76 0.75 0.75 22.1M
2023-11-07 0.75 0.75 0.74 0.75 20.5M
2023-11-06 0.73 0.75 0.73 0.75 20.4M
2023-11-03 0.73 0.73 0.72 0.73 14.6M
2023-11-02 0.73 0.73 0.72 0.72 18.8M
2023-11-01 0.73 0.73 0.72 0.73 13.8M
2023-10-31 0.74 0.74 0.73 0.73 18.5M
2023-10-30 0.72 0.74 0.72 0.74 15.5M
2023-10-27 0.71 0.72 0.70 0.72 20.3M
2023-10-26 0.70 0.71 0.69 0.71 22.9M
2023-10-25 0.70 0.71 0.70 0.70 18.7M
2023-10-24 0.70 0.70 0.69 0.70 22.0M
2023-10-23 0.70 0.70 0.69 0.70 22.1M
2023-10-20 0.73 0.73 0.70 0.71 20.6M
2023-10-19 0.73 0.73 0.72 0.72 22.2M
2023-10-18 0.73 0.73 0.73 0.73 20.3M
2023-10-17 0.74 0.74 0.73 0.74 16.7M
2023-10-16 0.75 0.75 0.74 0.74 20.7M
2023-10-13 0.75 0.76 0.75 0.75 17.1M
2023-10-12 0.76 0.76 0.76 0.76 16.6M
2023-10-11 0.76 0.76 0.76 0.76 17.7M
2023-10-10 0.76 0.76 0.75 0.75 12.3M
2023-10-09 0.75 0.76 0.74 0.76 22.4M
2023-09-28 0.75 0.75 0.75 0.75 17.7M
2023-09-27 0.75 0.75 0.75 0.75 17.0M
2023-09-26 0.75 0.75 0.74 0.74 17.1M
2023-09-25 0.75 0.75 0.74 0.74 19.4M
2023-09-22 0.73 0.75 0.73 0.75 20.0M
2023-09-21 0.73 0.73 0.73 0.73 18.3M
2023-09-20 0.74 0.74 0.73 0.73 12.6M
2023-09-19 0.74 0.74 0.73 0.74 19.1M
2023-09-18 0.73 0.75 0.73 0.74 15.9M
2023-09-15 0.74 0.75 0.74 0.74 22.2M
2023-09-14 0.74 0.74 0.74 0.74 26.7M
2023-09-13 0.76 0.76 0.74 0.74 21.9M
2023-09-12 0.76 0.76 0.75 0.76 8.6M
2023-09-11 0.75 0.76 0.75 0.76 17.3M
2023-09-08 0.75 0.75 0.74 0.75 12.8M
2023-09-07 0.76 0.76 0.75 0.75 18.3M
2023-09-06 0.76 0.77 0.76 0.76 16.9M
2023-09-05 0.77 0.77 0.77 0.77 12.4M
2023-09-04 0.77 0.77 0.77 0.77 18.7M
2023-09-01 0.77 0.77 0.77 0.77 10.0M
2023-08-31 0.78 0.78 0.77 0.77 23.2M
2023-08-30 0.77 0.78 0.77 0.78 19.5M
2023-08-29 0.76 0.77 0.75 0.77 19.8M
2023-08-28 0.75 0.81 0.75 0.75 15.7M
2023-08-25 0.75 0.75 0.74 0.74 20.3M
2023-08-24 0.74 0.76 0.74 0.75 21.0M
2023-08-23 0.76 0.76 0.74 0.74 21.8M
2023-08-22 0.76 0.76 0.74 0.76 24.5M
2023-08-21 0.76 0.77 0.75 0.75 20.0M
2023-08-18 0.78 0.78 0.76 0.76 22.1M
2023-08-17 0.77 0.77 0.76 0.77 22.0M
2023-08-16 0.77 0.78 0.77 0.77 15.6M
2023-08-15 0.79 0.79 0.77 0.78 19.1M
2023-08-14 0.78 0.79 0.77 0.79 27.9M
2023-08-11 0.80 0.80 0.78 0.78 23.5M
2023-08-10 0.80 0.80 0.79 0.80 9.8M
2023-08-09 0.81 0.81 0.80 0.80 12.3M
2023-08-08 0.81 0.81 0.81 0.81 5.7M
2023-08-07 0.82 0.82 0.81 0.81 23.5M
2023-08-04 0.81 0.82 0.81 0.82 20.4M
2023-08-03 0.81 0.82 0.81 0.81 16.8M
2023-08-02 0.81 0.81 0.81 0.81 19.3M
2023-08-01 0.81 0.82 0.81 0.81 16.7M
2023-07-31 0.81 0.82 0.81 0.81 19.8M
2023-07-28 0.81 0.82 0.80 0.82 18.5M
2023-07-27 0.82 0.82 0.80 0.81 22.6M
2023-07-26 0.81 0.81 0.81 0.81 16.9M
2023-07-25 0.81 0.82 0.81 0.81 22.6M
2023-07-24 0.79 0.81 0.79 0.80 23.5M
2023-07-21 0.80 0.80 0.79 0.80 21.0M
2023-07-20 0.81 0.81 0.80 0.80 19.1M
2023-07-19 0.82 0.82 0.81 0.82 13.7M
2023-07-18 0.83 0.83 0.82 0.82 18.8M
2023-07-17 0.83 0.83 0.82 0.83 8.1M
2023-07-14 0.83 0.84 0.83 0.83 21.2M
2023-07-13 0.82 0.83 0.82 0.83 19.3M
2023-07-12 0.82 0.82 0.81 0.81 24.3M
2023-07-11 0.82 0.83 0.82 0.83 14.7M
2023-07-10 0.82 0.82 0.82 0.82 19.6M
2023-07-07 0.83 0.83 0.81 0.82 28.5M
2023-07-06 0.84 0.84 0.83 0.83 16.4M
2023-07-05 0.84 0.84 0.83 0.83 17.2M
2023-07-04 0.84 0.85 0.84 0.84 15.3M
2023-07-03 0.85 0.85 0.83 0.84 21.5M
2023-06-30 0.84 0.85 0.84 0.84 16.8M
2023-06-29 0.82 0.84 0.82 0.84 20.6M
2023-06-28 0.83 0.83 0.81 0.83 22.9M
2023-06-27 0.83 0.84 0.83 0.84 22.1M
2023-06-26 0.85 0.85 0.83 0.83 27.0M
2023-06-21 0.87 0.87 0.85 0.85 46.1M
2023-06-20 0.86 0.87 0.86 0.87 18.9M
2023-06-19 0.85 0.86 0.85 0.86 15.0M
2023-06-16 0.83 0.85 0.83 0.85 43.2M
2023-06-15 0.82 0.83 0.82 0.83 33.1M
2023-06-14 0.82 0.82 0.81 0.82 23.3M
2023-06-13 0.80 0.82 0.80 0.81 21.5M
2023-06-12 0.80 0.81 0.80 0.80 25.9M
2023-06-09 0.79 0.80 0.79 0.80 9.5M
2023-06-08 0.79 0.79 0.78 0.79 20.1M
2023-06-07 0.80 0.80 0.79 0.80 8.2M
2023-06-06 0.82 0.82 0.80 0.80 20.4M
2023-06-05 0.81 0.82 0.81 0.82 18.9M
2023-06-02 0.82 0.82 0.81 0.81 19.1M
2023-06-01 0.81 0.82 0.80 0.81 11.4M
2023-05-31 0.81 0.81 0.80 0.81 20.8M
2023-05-30 0.81 0.81 0.79 0.81 9.2M
2023-05-29 0.81 0.81 0.80 0.80 14.2M
2023-05-26 0.79 0.80 0.79 0.80 24.6M
2023-05-25 0.79 0.80 0.79 0.80 24.0M
2023-05-24 0.79 0.80 0.79 0.79 23.8M
2023-05-23 0.81 0.81 0.80 0.80 19.2M
2023-05-22 0.82 0.82 0.80 0.81 8.4M
2023-05-19 0.81 0.81 0.81 0.81 15.5M
2023-05-18 0.80 0.81 0.80 0.81 18.0M
2023-05-17 0.80 0.80 0.80 0.80 13.2M
2023-05-16 0.80 0.80 0.80 0.80 13.3M
2023-05-15 0.79 0.80 0.79 0.80 19.9M
2023-05-12 0.79 0.80 0.79 0.79 18.3M
2023-05-11 0.80 0.80 0.79 0.79 19.6M
2023-05-10 0.80 0.80 0.79 0.80 17.3M
2023-05-09 0.81 0.81 0.80 0.80 14.2M
2023-05-08 0.80 0.81 0.80 0.81 14.3M
2023-05-05 0.82 0.82 0.80 0.80 12.0M
2023-05-04 0.83 0.83 0.81 0.82 13.4M
2023-04-28 0.82 0.83 0.82 0.83 19.0M
2023-04-27 0.81 0.82 0.81 0.81 11.5M
2023-04-26 0.82 0.82 0.81 0.82 12.0M
2023-04-25 0.84 0.84 0.82 0.82 9.7M
2023-04-24 0.84 0.85 0.83 0.84 11.0M
2023-04-21 0.87 0.87 0.85 0.85 12.6M
2023-04-20 0.86 0.87 0.86 0.87 18.5M
2023-04-19 0.87 0.87 0.86 0.86 23.3M
2023-04-18 0.86 0.87 0.86 0.87 22.5M
2023-04-17 0.86 0.86 0.86 0.86 19.6M
2023-04-14 0.86 0.87 0.85 0.86 24.1M
2023-04-13 0.87 0.88 0.86 0.86 26.2M
2023-04-12 0.86 0.88 0.86 0.87 19.8M
2023-04-11 0.87 0.87 0.86 0.86 20.7M
2023-04-10 0.88 0.89 0.86 0.87 44.2M
2023-04-07 0.87 0.88 0.87 0.88 51.6M
2023-04-06 0.86 0.87 0.86 0.87 34.6M
2023-04-04 0.86 0.86 0.85 0.86 20.2M
2023-04-03 0.85 0.86 0.84 0.86 23.5M
2023-03-31 0.85 0.85 0.83 0.84 20.2M
2023-03-30 0.84 0.84 0.82 0.83 21.0M
2023-03-29 0.84 0.84 0.83 0.84 25.1M
2023-03-28 0.85 0.85 0.83 0.83 19.6M
2023-03-27 0.84 0.85 0.83 0.85 22.5M
2023-03-24 0.84 0.84 0.81 0.84 12.1M
2023-03-23 0.83 0.84 0.83 0.84 49.3M
2023-03-22 0.82 0.83 0.81 0.83 23.5M
2023-03-21 0.81 0.82 0.80 0.81 14.8M
2023-03-20 0.82 0.82 0.80 0.80 22.4M
2023-03-17 0.79 0.81 0.79 0.80 24.0M
2023-03-16 0.81 0.81 0.79 0.79 21.0M
2023-03-15 0.81 0.81 0.79 0.80 8.5M
2023-03-14 0.80 0.81 0.79 0.80 22.8M
2023-03-13 0.80 0.80 0.79 0.80 21.1M
2023-03-10 0.79 0.80 0.79 0.79 13.9M
2023-03-09 0.81 0.81 0.79 0.80 19.5M
2023-03-08 0.80 0.80 0.79 0.80 24.8M
2023-03-07 0.81 0.82 0.80 0.80 25.9M
2023-03-06 0.81 0.82 0.80 0.82 21.4M
2023-03-03 0.81 0.81 0.80 0.81 20.6M
2023-03-02 0.82 0.82 0.81 0.81 8.8M
2023-03-01 0.81 0.81 0.80 0.81 21.9M
2023-02-28 0.80 0.80 0.79 0.80 19.2M
2023-02-27 0.80 0.80 0.79 0.79 14.6M
2023-02-24 0.80 0.81 0.79 0.80 22.1M
2023-02-23 0.81 0.81 0.79 0.80 14.7M
2023-02-22 0.81 0.81 0.80 0.80 18.6M
2023-02-21 0.80 0.81 0.76 0.81 21.6M
2023-02-20 0.78 0.80 0.78 0.80 20.7M
2023-02-17 0.80 0.80 0.78 0.78 19.5M
2023-02-16 0.81 0.82 0.79 0.80 23.0M
2023-02-15 0.80 0.81 0.80 0.81 21.8M
2023-02-14 0.81 0.81 0.80 0.80 19.0M
2023-02-13 0.80 0.80 0.80 0.80 16.8M
2023-02-10 0.80 0.81 0.79 0.80 16.9M
2023-02-09 0.78 0.80 0.78 0.80 13.6M
2023-02-08 0.80 0.80 0.79 0.79 17.2M
2023-02-07 0.79 0.80 0.79 0.79 15.4M
2023-02-06 0.80 0.80 0.79 0.79 15.8M
2023-02-03 0.80 0.80 0.78 0.79 18.9M
2023-02-02 0.80 0.81 0.80 0.80 13.7M
2023-02-01 0.79 0.80 0.79 0.80 18.2M
2023-01-31 0.79 0.79 0.79 0.79 18.3M
2023-01-30 0.79 0.80 0.79 0.80 8.7M
2023-01-20 0.79 0.79 0.79 0.79 18.1M
2023-01-19 0.77 0.79 0.77 0.79 8.2M
2023-01-18 0.79 0.79 0.77 0.78 4.7M
2023-01-17 0.78 0.78 0.77 0.77 10.5M
2023-01-16 0.76 0.78 0.76 0.77 16.7M
2023-01-13 0.75 0.76 0.75 0.76 10.5M
2023-01-12 0.75 0.76 0.75 0.75 8.3M
2023-01-11 0.75 0.76 0.75 0.75 15.8M
2023-01-10 0.75 0.75 0.75 0.75 18.5M
2023-01-09 0.75 0.75 0.75 0.75 17.3M
2023-01-06 0.74 0.75 0.74 0.75 12.8M
2023-01-05 0.73 0.74 0.72 0.74 15.3M
2023-01-04 0.73 0.73 0.73 0.73 19.7M
2023-01-03 0.72 0.74 0.72 0.73 15.7M