Hwabao WP CSI Chemicals Sub-industry ETF (516020)

516020
🏛️ 중국 →
0.74
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 0.78 0.79 0.78 0.78 19.5M
2022-12-29 0.78 0.78 0.78 0.78 16.9M
2022-12-28 0.79 0.79 0.78 0.78 16.9M
2022-12-27 0.78 0.79 0.78 0.79 18.7M
2022-12-26 0.77 0.78 0.77 0.78 22.5M
2022-12-23 0.78 0.78 0.76 0.77 27.6M
2022-12-22 0.79 0.80 0.77 0.78 19.0M
2022-12-21 0.79 0.80 0.79 0.79 25.9M
2022-12-20 0.80 0.80 0.79 0.79 22.5M
2022-12-19 0.80 0.81 0.80 0.80 24.7M
2022-12-16 0.81 0.81 0.80 0.80 21.1M
2022-12-15 0.81 0.81 0.80 0.81 20.1M
2022-12-14 0.81 0.81 0.81 0.81 22.2M
2022-12-13 0.82 0.82 0.81 0.81 25.6M
2022-12-12 0.83 0.83 0.82 0.82 22.5M
2022-12-09 0.83 0.84 0.83 0.83 35.3M
2022-12-08 0.82 0.83 0.82 0.83 90.5M
2022-12-07 0.82 0.83 0.82 0.83 43.4M
2022-12-06 0.81 0.83 0.81 0.82 36.0M
2022-12-05 0.81 0.82 0.81 0.81 33.8M
2022-12-02 0.81 0.81 0.81 0.81 31.0M
2022-12-01 0.80 0.81 0.80 0.81 30.8M
2022-11-30 0.80 0.80 0.79 0.80 29.3M
2022-11-29 0.79 0.80 0.79 0.80 20.5M
2022-11-28 0.79 0.79 0.77 0.79 26.3M
2022-11-25 0.79 0.80 0.79 0.79 28.0M
2022-11-24 0.79 0.80 0.79 0.80 28.6M
2022-11-23 0.79 0.79 0.78 0.79 27.2M
2022-11-22 0.79 0.79 0.78 0.79 41.7M
2022-11-21 0.79 0.80 0.78 0.80 31.0M
2022-11-18 0.80 0.80 0.79 0.79 24.0M
2022-11-17 0.80 0.80 0.79 0.80 34.7M
2022-11-16 0.82 0.82 0.80 0.81 25.6M
2022-11-15 0.80 0.82 0.80 0.82 35.7M
2022-11-14 0.81 0.82 0.80 0.80 37.8M
2022-11-11 0.80 0.81 0.80 0.81 44.7M
2022-11-10 0.79 0.80 0.78 0.79 32.0M
2022-11-09 0.81 0.81 0.80 0.80 36.1M
2022-11-08 0.81 0.82 0.80 0.81 46.4M
2022-11-07 0.80 0.82 0.80 0.81 105.3M
2022-11-04 0.77 0.80 0.77 0.80 42.2M
2022-11-03 0.76 0.77 0.76 0.77 33.0M
2022-11-02 0.76 0.77 0.75 0.77 30.1M
2022-11-01 0.73 0.76 0.73 0.76 40.3M
2022-10-31 0.74 0.74 0.73 0.73 101.9M
2022-10-28 0.77 0.77 0.74 0.74 31.1M
2022-10-27 0.77 0.79 0.77 0.77 28.7M
2022-10-26 0.76 0.78 0.76 0.77 24.3M
2022-10-25 0.77 0.77 0.75 0.77 33.7M
2022-10-24 0.79 0.80 0.77 0.77 42.1M
2022-10-21 0.79 0.80 0.78 0.79 28.7M
2022-10-20 0.80 0.81 0.79 0.79 26.9M
2022-10-19 0.83 0.83 0.80 0.80 24.2M
2022-10-18 0.82 0.83 0.82 0.82 30.9M
2022-10-17 0.81 0.82 0.81 0.82 25.6M
2022-10-14 0.81 0.82 0.80 0.82 21.9M
2022-10-13 0.81 0.81 0.80 0.80 29.2M
2022-10-12 0.81 0.81 0.78 0.81 37.2M
2022-10-11 0.78 0.80 0.78 0.80 41.7M
2022-10-10 0.80 0.81 0.78 0.79 27.8M
2022-09-30 0.82 0.82 0.81 0.81 27.7M
2022-09-29 0.81 0.82 0.81 0.81 26.4M
2022-09-28 0.83 0.83 0.80 0.81 33.4M
2022-09-27 0.83 0.83 0.82 0.83 43.8M
2022-09-26 0.84 0.84 0.82 0.83 27.8M
2022-09-23 0.84 0.85 0.83 0.84 26.9M
2022-09-22 0.84 0.85 0.84 0.84 30.9M
2022-09-21 0.85 0.85 0.84 0.85 24.9M
2022-09-20 0.84 0.86 0.84 0.85 33.3M
2022-09-19 0.84 0.85 0.83 0.84 20.8M
2022-09-16 0.86 0.86 0.84 0.84 22.4M
2022-09-15 0.87 0.88 0.85 0.86 19.7M
2022-09-14 0.88 0.89 0.87 0.88 23.4M
2022-09-13 0.90 0.90 0.89 0.89 18.6M
2022-09-09 0.89 0.90 0.89 0.90 28.1M
2022-09-08 0.90 0.91 0.89 0.89 21.0M
2022-09-07 0.90 0.90 0.88 0.90 28.7M
2022-09-06 0.87 0.90 0.87 0.90 32.4M
2022-09-05 0.87 0.87 0.86 0.87 10.5M
2022-09-02 0.86 0.88 0.86 0.87 12.5M
2022-09-01 0.87 0.88 0.87 0.87 13.3M
2022-08-31 0.90 0.90 0.87 0.88 17.4M
2022-08-30 0.90 0.90 0.89 0.89 15.0M
2022-08-29 0.90 0.90 0.89 0.90 24.5M
2022-08-26 0.91 0.92 0.90 0.91 15.4M
2022-08-25 0.91 0.92 0.89 0.91 17.9M
2022-08-24 0.94 0.94 0.91 0.91 18.9M
2022-08-23 0.93 0.94 0.93 0.94 14.4M
2022-08-22 0.91 0.94 0.91 0.93 19.2M
2022-08-19 0.93 0.93 0.91 0.91 19.6M
2022-08-18 0.94 0.94 0.92 0.93 19.1M
2022-08-17 0.96 0.96 0.94 0.94 18.4M
2022-08-16 0.96 0.96 0.95 0.95 16.5M
2022-08-15 0.95 0.96 0.94 0.96 17.8M
2022-08-12 0.94 0.96 0.94 0.95 15.4M
2022-08-11 0.93 0.95 0.93 0.94 18.5M
2022-08-10 0.93 0.94 0.93 0.93 16.1M
2022-08-09 0.92 0.93 0.91 0.93 18.9M
2022-08-08 0.91 0.92 0.91 0.92 17.3M
2022-08-05 0.90 0.91 0.89 0.91 17.5M
2022-08-04 0.89 0.90 0.89 0.89 17.8M
2022-08-03 0.90 0.92 0.89 0.89 18.8M
2022-08-02 0.92 0.92 0.89 0.90 18.0M
2022-08-01 0.92 0.93 0.90 0.92 24.1M
2022-07-29 0.93 0.93 0.91 0.92 12.9M