Huatai-PB Hang Seng Consumer ETF (QDII) (520520)

520520
🏛️ 중국 →
1.16
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.17 1.17 1.17 1.17 173.3K
09:35 1.17 1.17 1.17 1.17 60.1K
09:40 1.17 1.17 1.17 1.17 123.9K
09:45 1.17 1.17 1.17 1.17 1.0K
09:50 1.17 1.17 1.17 1.17 104.1K
09:55 1.17 1.17 1.17 1.17 107.0K
10:00 1.17 1.17 1.17 1.17 96.4K
10:10 1.17 1.17 1.17 1.17 23.3K
10:15 1.17 1.18 1.17 1.18 96.5K
10:20 1.18 1.18 1.18 1.18 1.0K
10:25 1.17 1.17 1.17 1.17 5.0K
10:30 1.17 1.17 1.17 1.17 0.9K
10:35 1.17 1.17 1.17 1.17 1.0K
10:40 1.17 1.17 1.17 1.17 316.7K
10:45 1.17 1.17 1.17 1.17 0.1K
10:50 1.17 1.17 1.17 1.17 5.2K
10:55 1.17 1.17 1.17 1.17 13.6K
11:00 1.17 1.17 1.17 1.17 129.7K
11:05 1.17 1.17 1.17 1.17 19.0K
11:10 1.17 1.17 1.17 1.17 0.3K
11:15 1.17 1.17 1.17 1.17 333.0K
11:20 1.17 1.17 1.17 1.17 1.3K
11:25 1.17 1.17 1.17 1.17 181.2K
13:00 1.17 1.17 1.17 1.17 20.6K
13:05 1.17 1.17 1.17 1.17 44.3K
13:10 1.17 1.17 1.17 1.17 91.1K
13:15 1.17 1.17 1.17 1.17 50.0K
13:20 1.17 1.17 1.17 1.17 4.3K
13:25 1.17 1.17 1.17 1.17 45.7K
13:30 1.17 1.17 1.17 1.17 4.9K
13:35 1.17 1.17 1.17 1.17 11.6K
13:40 1.17 1.17 1.17 1.17 57.2K
13:45 1.17 1.17 1.17 1.17 19.4K
13:50 1.17 1.17 1.17 1.17 1.5K
13:55 1.17 1.17 1.17 1.17 15.7K
14:00 1.17 1.17 1.17 1.17 12.7K
14:05 1.17 1.17 1.17 1.17 15.0K
14:10 1.17 1.17 1.17 1.17 286.5K
14:15 1.17 1.17 1.17 1.17 4.0K
14:20 1.17 1.17 1.17 1.17 22.5K
14:25 1.17 1.17 1.17 1.17 0.9K
14:30 1.17 1.17 1.17 1.17 26.4K
14:35 1.17 1.17 1.17 1.17 1.3K
14:40 1.17 1.17 1.17 1.17 8.4K
14:45 1.17 1.17 1.17 1.17 66.6K
14:50 1.17 1.17 1.17 1.17 199.8K
14:55 1.17 1.17 1.17 1.17 68.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.16 1.17 1.15 1.16 12.2M
2025-09-25 1.17 1.17 1.16 1.16 6.8M
2025-09-24 1.17 1.18 1.17 1.17 2.9M
2025-09-23 1.19 1.19 1.17 1.17 9.4M
2025-09-22 1.20 1.20 1.19 1.19 10.7M
2025-09-19 1.19 1.21 1.19 1.21 5.8M
2025-09-18 1.20 1.21 1.19 1.19 21.5M
2025-09-17 1.19 1.20 1.19 1.20 12.9M
2025-09-16 1.19 1.20 1.19 1.19 13.5M
2025-09-15 1.19 1.19 1.18 1.19 12.3M
2025-09-12 1.21 1.21 1.20 1.20 14.9M
2025-09-11 1.20 1.21 1.19 1.21 12.1M
2025-09-10 1.20 1.21 1.20 1.20 8.9M
2025-09-09 1.20 1.22 1.20 1.20 6.9M
2025-09-08 1.20 1.21 1.19 1.20 6.7M
2025-09-05 1.19 1.20 1.19 1.20 3.5M
2025-09-04 1.20 1.20 1.18 1.19 8.3M
2025-09-03 1.20 1.21 1.19 1.19 2.5M
2025-09-02 1.21 1.21 1.19 1.20 4.2M
2025-09-01 1.22 1.22 1.20 1.20 4.1M
2025-08-29 1.20 1.23 1.20 1.21 8.1M
2025-08-28 1.22 1.22 1.19 1.20 11.9M
2025-08-27 1.24 1.25 1.22 1.22 17.8M
2025-08-26 1.24 1.25 1.23 1.24 14.4M
2025-08-25 1.25 1.26 1.23 1.24 11.0M
2025-08-22 1.21 1.22 1.21 1.22 20.3M
2025-08-21 1.22 1.22 1.20 1.21 30.4M
2025-08-20 1.19 1.21 1.18 1.21 29.2M
2025-08-19 1.18 1.19 1.17 1.19 46.1M
2025-08-18 1.17 1.18 1.17 1.18 37.9M
2025-08-15 1.17 1.17 1.16 1.17 21.7M
2025-08-14 1.17 1.18 1.17 1.17 25.1M
2025-08-13 1.16 1.17 1.16 1.17 21.4M
2025-08-12 1.15 1.16 1.15 1.15 15.4M
2025-08-11 1.15 1.16 1.15 1.15 17.9M
2025-08-08 1.16 1.16 1.15 1.15 32.1M
2025-08-07 1.15 1.16 1.15 1.16 39.1M
2025-08-06 1.14 1.15 1.13 1.14 23.5M
2025-08-05 1.13 1.14 1.13 1.14 14.5M
2025-08-04 1.13 1.13 1.12 1.13 4.9M
2025-08-01 1.15 1.15 1.12 1.13 14.6M
2025-07-31 1.16 1.16 1.13 1.13 16.7M
2025-07-30 1.16 1.17 1.15 1.16 8.2M
2025-07-29 1.16 1.16 1.14 1.16 16.0M
2025-07-28 1.15 1.16 1.14 1.15 24.2M
2025-07-25 1.16 1.17 1.15 1.15 22.3M
2025-07-24 1.15 1.16 1.15 1.16 27.0M
2025-07-23 1.16 1.17 1.15 1.16 28.3M
2025-07-22 1.15 1.16 1.14 1.16 25.5M
2025-07-21 1.14 1.15 1.14 1.14 28.6M
2025-07-18 1.13 1.14 1.13 1.14 30.7M
2025-07-17 1.13 1.13 1.12 1.13 23.3M
2025-07-16 1.13 1.14 1.12 1.13 28.9M
2025-07-15 1.12 1.13 1.12 1.13 23.7M
2025-07-14 1.13 1.13 1.12 1.12 22.9M
2025-07-11 1.12 1.14 1.12 1.13 29.3M
2025-07-10 1.12 1.13 1.12 1.12 16.8M
2025-07-09 1.13 1.13 1.12 1.12 10.9M
2025-07-08 1.11 1.13 1.11 1.13 19.8M
2025-07-07 1.11 1.12 1.11 1.11 19.2M
2025-07-04 1.12 1.12 1.10 1.11 24.9M
2025-07-03 1.12 1.13 1.11 1.12 27.6M
2025-07-02 1.12 1.13 1.12 1.12 31.0M
2025-07-01 1.11 1.12 1.11 1.12 7.6M
2025-06-30 1.10 1.12 1.10 1.12 23.5M
2025-06-27 1.11 1.12 1.10 1.11 27.2M
2025-06-26 1.10 1.11 1.10 1.11 22.1M
2025-06-25 1.11 1.11 1.10 1.11 23.6M
2025-06-24 1.08 1.10 1.08 1.10 17.5M
2025-06-23 1.07 1.08 1.06 1.08 19.4M
2025-06-20 1.07 1.08 1.07 1.07 26.2M
2025-06-19 1.11 1.11 1.07 1.07 33.5M
2025-06-18 1.11 1.12 1.10 1.11 21.9M
2025-06-17 1.13 1.13 1.11 1.11 27.2M
2025-06-16 1.11 1.12 1.11 1.12 28.5M
2025-06-13 1.13 1.13 1.11 1.12 36.0M
2025-06-12 1.14 1.14 1.13 1.13 27.0M
2025-06-11 1.13 1.14 1.12 1.14 37.0M
2025-06-10 1.12 1.14 1.12 1.13 30.9M
2025-06-09 1.12 1.12 1.12 1.12 35.2M
2025-06-06 1.11 1.12 1.10 1.11 33.6M
2025-06-05 1.13 1.14 1.11 1.11 47.4M
2025-06-04 1.10 1.12 1.10 1.12 31.2M
2025-06-03 1.10 1.12 1.10 1.11 46.1M
2025-05-30 1.12 1.12 1.09 1.09 17.7M
2025-05-29 1.10 1.12 1.10 1.12 32.4M
2025-05-28 1.10 1.11 1.10 1.10 25.5M
2025-05-27 1.08 1.10 1.08 1.10 24.6M
2025-05-26 1.09 1.09 1.08 1.08 33.7M
2025-05-23 1.09 1.09 1.08 1.09 23.9M
2025-05-22 1.10 1.10 1.09 1.09 22.5M
2025-05-21 1.10 1.11 1.10 1.10 18.3M
2025-05-20 1.09 1.10 1.09 1.10 23.7M
2025-05-19 1.09 1.10 1.08 1.09 19.8M
2025-05-16 1.09 1.09 1.08 1.08 19.5M
2025-05-15 1.10 1.11 1.10 1.10 20.1M
2025-05-14 1.09 1.10 1.09 1.10 22.8M
2025-05-13 1.09 1.09 1.08 1.09 27.9M
2025-05-12 1.08 1.09 1.08 1.08 24.9M
2025-05-09 1.07 1.08 1.07 1.08 24.4M
2025-05-08 1.07 1.07 1.07 1.07 32.6M
2025-05-07 1.08 1.09 1.07 1.07 38.7M
2025-05-06 1.08 1.08 1.07 1.07 32.4M
2025-04-30 1.06 1.07 1.06 1.06 29.1M
2025-04-29 1.07 1.07 1.06 1.06 32.0M
2025-04-28 1.06 1.07 1.05 1.06 31.4M
2025-04-25 1.05 1.07 1.05 1.06 27.2M
2025-04-24 1.06 1.07 1.05 1.05 26.1M
2025-04-23 1.06 1.08 1.06 1.06 37.9M
2025-04-22 1.04 1.04 1.02 1.04 39.3M
2025-04-21 1.03 1.04 1.03 1.04 6.9M
2025-04-18 1.03 1.04 1.02 1.03 10.3M
2025-04-17 1.03 1.04 1.02 1.03 36.2M
2025-04-16 1.04 1.04 1.01 1.03 34.3M
2025-04-15 1.04 1.05 1.03 1.04 41.3M
2025-04-14 1.03 1.04 1.02 1.03 45.1M
2025-04-11 1.03 1.03 1.01 1.02 71.4M
2025-04-10 1.01 1.03 1.01 1.02 68.5M
2025-04-09 0.96 0.99 0.93 0.98 95.7M
2025-04-08 0.96 0.99 0.95 0.96 76.2M
2025-04-07 1.00 1.01 0.96 0.96 32.7M
2025-04-03 1.07 1.08 1.06 1.07 59.0M
2025-04-02 1.10 1.10 1.09 1.09 58.0M
2025-04-01 1.09 1.09 1.08 1.09 42.2M
2025-03-31 1.08 1.09 1.07 1.08 55.6M
2025-03-28 1.11 1.11 1.09 1.09 52.7M
2025-03-27 1.08 1.11 1.08 1.10 126.5M
2025-03-26 1.07 1.08 1.06 1.07 35.3M
2025-03-25 1.08 1.09 1.06 1.06 45.6M
2025-03-24 1.07 1.08 1.07 1.08 39.1M
2025-03-21 1.09 1.10 1.07 1.07 73.9M
2025-03-20 1.12 1.12 1.09 1.09 61.1M
2025-03-19 1.12 1.12 1.11 1.12 61.1M
2025-03-18 1.11 1.12 1.11 1.12 59.9M
2025-03-17 1.12 1.16 1.10 1.10 137.0M
2025-03-14 1.06 1.09 1.06 1.09 60.7M
2025-03-13 1.07 1.08 1.05 1.05 53.3M
2025-03-12 1.09 1.10 1.07 1.07 66.9M
2025-03-11 1.06 1.09 1.05 1.08 78.2M
2025-03-10 1.09 1.09 1.06 1.07 50.3M
2025-03-07 1.07 1.11 1.06 1.08 124.2M
2025-03-06 1.07 1.07 1.06 1.07 66.3M
2025-03-05 1.05 1.06 1.05 1.06 53.4M
2025-03-04 1.03 1.05 1.03 1.05 57.9M
2025-03-03 1.02 1.06 1.02 1.04 92.9M
2025-02-28 1.06 1.06 1.02 1.02 58.6M
2025-02-27 1.04 1.07 1.04 1.06 66.7M
2025-02-26 1.02 1.05 1.02 1.04 56.3M
2025-02-25 1.03 1.03 1.01 1.02 30.0M
2025-02-24 1.02 1.04 1.01 1.04 66.8M
2025-02-21 1.02 1.03 1.01 1.02 19.2M
2025-02-20 1.04 1.04 1.02 1.02 12.2M
2025-02-19 1.03 1.05 1.03 1.04 10.9M
2025-02-18 1.03 1.04 1.03 1.03 8.7M
2025-02-17 1.04 1.04 1.02 1.03 45.6M
2025-02-14 1.04 1.05 1.03 1.04 41.1M
2025-02-13 1.02 1.05 1.02 1.04 45.5M
2025-02-12 1.01 1.02 1.01 1.02 29.6M
2025-02-11 1.02 1.02 1.00 1.01 32.3M
2025-02-10 1.02 1.02 1.02 1.02 34.4M
2025-02-07 1.01 1.03 1.01 1.02 62.0M
2025-02-06 1.00 1.01 1.00 1.01 25.6M
2025-02-05 1.01 1.01 1.00 1.00 23.9M
2025-01-27 1.00 1.01 1.00 1.00 10.6M
2025-01-24 0.98 1.00 0.98 1.00 24.3M
2025-01-23 0.99 1.00 0.98 0.98 20.7M
2025-01-22 1.00 1.00 0.99 0.99 11.6M
2025-01-21 1.01 1.01 1.00 1.01 28.9M
2025-01-20 0.99 1.01 0.99 1.00 26.3M
2025-01-17 0.98 0.99 0.97 0.98 20.3M
2025-01-16 0.97 0.98 0.97 0.98 28.0M
2025-01-15 0.98 0.98 0.97 0.97 23.3M
2025-01-14 0.97 0.99 0.96 0.98 30.9M
2025-01-13 0.97 0.97 0.95 0.97 26.9M
2025-01-10 0.99 1.00 0.97 0.97 28.1M
2025-01-09 0.99 1.00 0.99 0.99 33.6M
2025-01-08 0.99 1.00 0.98 0.98 25.5M
2025-01-07 0.99 1.00 0.98 0.99 36.3M
2025-01-06 1.00 1.01 0.99 0.99 30.4M
2025-01-03 1.01 1.02 1.00 1.00 30.5M
2025-01-02 1.02 1.02 1.00 1.01 31.2M