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
2023-12-29 0.61 0.61 0.61 0.61 29.0M
2023-12-28 0.59 0.61 0.59 0.61 44.0M
2023-12-27 0.59 0.60 0.59 0.59 33.4M
2023-12-26 0.60 0.60 0.59 0.59 30.3M
2023-12-25 0.59 0.60 0.59 0.59 28.7M
2023-12-22 0.59 0.60 0.58 0.59 24.1M
2023-12-21 0.58 0.59 0.58 0.59 25.7M
2023-12-20 0.59 0.59 0.58 0.58 108.5M
2023-12-19 0.59 0.59 0.58 0.59 26.3M
2023-12-18 0.59 0.60 0.59 0.59 19.7M
2023-12-15 0.60 0.60 0.59 0.60 26.0M
2023-12-14 0.60 0.60 0.60 0.60 25.3M
2023-12-13 0.61 0.61 0.60 0.60 24.6M
2023-12-12 0.61 0.61 0.61 0.61 21.4M
2023-12-11 0.61 0.61 0.60 0.61 59.2M
2023-12-08 0.60 0.61 0.60 0.61 43.7M
2023-12-07 0.62 0.62 0.60 0.61 32.3M
2023-12-06 0.61 0.62 0.61 0.61 32.4M
2023-12-05 0.61 0.62 0.60 0.61 26.7M
2023-12-04 0.62 0.62 0.61 0.61 17.1M
2023-12-01 0.62 0.62 0.61 0.62 41.1M
2023-11-30 0.63 0.63 0.62 0.62 32.8M
2023-11-29 0.63 0.63 0.62 0.62 37.6M
2023-11-28 0.62 0.63 0.62 0.63 35.7M
2023-11-27 0.63 0.63 0.62 0.63 37.2M
2023-11-24 0.63 0.64 0.63 0.63 37.4M
2023-11-23 0.63 0.64 0.63 0.64 27.9M
2023-11-22 0.64 0.64 0.63 0.63 32.8M
2023-11-21 0.64 0.65 0.64 0.64 36.8M
2023-11-20 0.64 0.64 0.63 0.64 29.1M
2023-11-17 0.64 0.64 0.64 0.64 17.0M
2023-11-16 0.65 0.65 0.64 0.64 29.5M
2023-11-15 0.65 0.65 0.65 0.65 32.6M
2023-11-14 0.64 0.65 0.64 0.64 34.1M
2023-11-13 0.64 0.65 0.64 0.65 27.0M
2023-11-10 0.65 0.65 0.64 0.64 27.0M
2023-11-09 0.64 0.65 0.64 0.65 44.2M
2023-11-08 0.65 0.65 0.64 0.65 34.4M
2023-11-07 0.66 0.66 0.65 0.65 113.9M
2023-11-06 0.65 0.66 0.65 0.66 40.6M
2023-11-03 0.64 0.65 0.64 0.65 24.8M
2023-11-02 0.65 0.65 0.64 0.64 29.5M
2023-11-01 0.65 0.65 0.65 0.65 24.3M
2023-10-31 0.66 0.66 0.65 0.65 25.9M
2023-10-30 0.64 0.66 0.64 0.66 46.9M
2023-10-27 0.63 0.65 0.62 0.65 49.9M
2023-10-26 0.63 0.63 0.62 0.63 33.0M
2023-10-25 0.62 0.63 0.62 0.63 19.0M
2023-10-24 0.62 0.62 0.62 0.62 33.9M
2023-10-23 0.63 0.63 0.61 0.62 38.8M
2023-10-20 0.63 0.64 0.63 0.63 31.8M
2023-10-19 0.64 0.64 0.63 0.63 31.3M
2023-10-18 0.65 0.65 0.64 0.64 33.4M
2023-10-17 0.65 0.65 0.64 0.65 31.5M
2023-10-16 0.65 0.65 0.64 0.64 192.5M
2023-10-13 0.66 0.66 0.65 0.65 22.7M
2023-10-12 0.66 0.66 0.65 0.66 39.7M
2023-10-11 0.65 0.66 0.65 0.65 22.8M
2023-10-10 0.66 0.66 0.65 0.65 24.1M
2023-10-09 0.66 0.66 0.65 0.66 42.5M
2023-09-28 0.66 0.66 0.66 0.66 182.6M
2023-09-27 0.66 0.67 0.66 0.66 39.9M
2023-09-26 0.67 0.67 0.66 0.66 26.3M
2023-09-25 0.67 0.67 0.67 0.67 18.1M
2023-09-22 0.67 0.67 0.66 0.67 33.6M
2023-09-21 0.67 0.67 0.66 0.67 25.8M
2023-09-20 0.67 0.67 0.67 0.67 27.5M
2023-09-19 0.68 0.68 0.67 0.67 18.2M
2023-09-18 0.67 0.68 0.67 0.68 26.7M
2023-09-15 0.68 0.68 0.67 0.67 34.0M
2023-09-14 0.68 0.68 0.68 0.68 24.6M
2023-09-13 0.69 0.69 0.68 0.68 42.0M
2023-09-12 0.69 0.69 0.68 0.69 21.0M
2023-09-11 0.68 0.69 0.68 0.68 37.7M
2023-09-08 0.69 0.69 0.68 0.68 25.6M
2023-09-07 0.70 0.70 0.69 0.69 30.4M
2023-09-06 0.70 0.70 0.69 0.70 31.3M
2023-09-05 0.70 0.70 0.69 0.70 42.8M
2023-09-04 0.69 0.70 0.69 0.70 43.7M
2023-09-01 0.68 0.69 0.68 0.69 26.7M
2023-08-31 0.68 0.68 0.68 0.68 31.4M
2023-08-30 0.68 0.69 0.68 0.68 37.6M
2023-08-29 0.67 0.68 0.67 0.68 30.1M
2023-08-28 0.69 0.70 0.67 0.68 36.2M
2023-08-25 0.67 0.68 0.67 0.67 38.4M
2023-08-24 0.67 0.67 0.66 0.67 33.8M
2023-08-23 0.68 0.68 0.67 0.67 36.9M
2023-08-22 0.69 0.69 0.67 0.68 48.7M
2023-08-21 0.69 0.69 0.68 0.68 34.4M
2023-08-18 0.70 0.70 0.69 0.69 46.2M
2023-08-17 0.70 0.70 0.69 0.70 45.3M
2023-08-16 0.70 0.71 0.70 0.70 35.9M
2023-08-15 0.71 0.71 0.70 0.70 41.3M
2023-08-14 0.71 0.71 0.70 0.71 48.2M
2023-08-11 0.73 0.73 0.71 0.72 44.7M
2023-08-10 0.72 0.73 0.72 0.73 31.2M
2023-08-09 0.73 0.73 0.72 0.73 58.4M
2023-08-08 0.72 0.73 0.72 0.73 88.2M
2023-08-07 0.73 0.73 0.72 0.73 44.5M
2023-08-04 0.73 0.74 0.73 0.73 47.4M
2023-08-03 0.73 0.73 0.73 0.73 39.0M
2023-08-02 0.74 0.74 0.73 0.73 43.8M
2023-08-01 0.73 0.74 0.73 0.74 57.0M
2023-07-31 0.73 0.74 0.73 0.73 215.1M
2023-07-28 0.71 0.73 0.71 0.73 60.3M
2023-07-27 0.73 0.73 0.72 0.72 56.5M
2023-07-26 0.72 0.73 0.72 0.72 50.4M
2023-07-25 0.71 0.72 0.71 0.72 65.4M
2023-07-24 0.71 0.71 0.70 0.70 51.9M
2023-07-21 0.72 0.72 0.71 0.71 45.7M
2023-07-20 0.71 0.72 0.71 0.72 62.3M
2023-07-19 0.71 0.71 0.71 0.71 31.7M
2023-07-18 0.70 0.71 0.70 0.71 40.4M
2023-07-17 0.71 0.71 0.70 0.71 34.2M
2023-07-14 0.72 0.72 0.71 0.71 31.3M
2023-07-13 0.72 0.72 0.71 0.72 36.6M
2023-07-12 0.71 0.72 0.70 0.71 57.3M
2023-07-11 0.70 0.71 0.70 0.71 36.0M
2023-07-10 0.69 0.70 0.69 0.70 37.5M
2023-07-07 0.69 0.69 0.69 0.69 34.0M
2023-07-06 0.70 0.70 0.69 0.70 29.1M
2023-07-05 0.70 0.70 0.70 0.70 33.0M
2023-07-04 0.71 0.71 0.70 0.70 14.3M
2023-07-03 0.70 0.71 0.70 0.70 24.7M
2023-06-30 0.69 0.70 0.69 0.70 41.6M
2023-06-29 0.70 0.70 0.69 0.69 17.9M
2023-06-28 0.70 0.70 0.69 0.70 22.1M
2023-06-27 0.69 0.70 0.69 0.70 52.1M
2023-06-26 0.68 0.69 0.68 0.69 38.8M
2023-06-21 0.70 0.70 0.69 0.69 39.5M
2023-06-20 0.70 0.70 0.69 0.70 22.1M
2023-06-19 0.71 0.71 0.70 0.70 29.8M
2023-06-16 0.71 0.71 0.70 0.71 33.9M
2023-06-15 0.69 0.71 0.69 0.71 31.7M
2023-06-14 0.69 0.70 0.69 0.69 29.9M
2023-06-13 0.69 0.69 0.69 0.69 26.8M
2023-06-12 0.69 0.69 0.68 0.69 40.1M
2023-06-09 0.69 0.69 0.68 0.69 34.9M
2023-06-08 0.68 0.69 0.68 0.69 37.6M
2023-06-07 0.69 0.70 0.68 0.69 31.8M
2023-06-06 0.70 0.70 0.69 0.69 30.9M
2023-06-05 0.70 0.70 0.70 0.70 30.4M
2023-06-02 0.68 0.70 0.68 0.70 49.2M
2023-06-01 0.68 0.69 0.67 0.68 44.6M
2023-05-31 0.68 0.68 0.67 0.68 28.3M
2023-05-30 0.69 0.69 0.67 0.68 40.3M
2023-05-29 0.70 0.70 0.68 0.69 121.9M
2023-05-26 0.70 0.70 0.69 0.70 29.4M
2023-05-25 0.71 0.71 0.70 0.70 39.9M
2023-05-24 0.71 0.72 0.71 0.71 35.0M
2023-05-23 0.72 0.72 0.71 0.71 34.3M
2023-05-22 0.71 0.72 0.71 0.72 29.8M
2023-05-19 0.71 0.71 0.70 0.71 23.7M
2023-05-18 0.72 0.72 0.71 0.71 36.1M
2023-05-17 0.72 0.72 0.72 0.72 27.3M
2023-05-16 0.73 0.73 0.72 0.72 34.4M
2023-05-15 0.71 0.72 0.71 0.72 42.1M
2023-05-12 0.72 0.72 0.71 0.71 34.7M
2023-05-11 0.72 0.72 0.72 0.72 26.4M
2023-05-10 0.71 0.73 0.71 0.72 43.9M
2023-05-09 0.72 0.72 0.71 0.71 32.0M
2023-05-08 0.72 0.72 0.71 0.72 25.7M
2023-05-05 0.73 0.73 0.71 0.72 47.9M
2023-05-04 0.73 0.73 0.72 0.73 30.3M
2023-04-28 0.74 0.74 0.73 0.73 40.1M
2023-04-27 0.74 0.74 0.73 0.74 26.4M
2023-04-26 0.72 0.74 0.72 0.73 40.7M
2023-04-25 0.74 0.74 0.72 0.73 41.2M
2023-04-24 0.75 0.75 0.74 0.74 25.8M
2023-04-21 0.77 0.77 0.75 0.75 30.7M
2023-04-20 0.79 0.79 0.77 0.77 36.4M
2023-04-19 0.80 0.80 0.78 0.79 26.9M
2023-04-18 0.79 0.80 0.79 0.80 30.9M
2023-04-17 0.78 0.79 0.78 0.79 41.8M
2023-04-14 0.77 0.78 0.77 0.78 36.6M
2023-04-13 0.78 0.78 0.77 0.77 27.6M
2023-04-12 0.79 0.79 0.78 0.78 27.6M
2023-04-11 0.79 0.79 0.78 0.79 24.3M
2023-04-10 0.78 0.79 0.78 0.79 28.2M
2023-04-07 0.78 0.79 0.78 0.78 37.3M
2023-04-06 0.77 0.78 0.77 0.78 21.5M
2023-04-04 0.79 0.79 0.77 0.78 48.7M
2023-04-03 0.79 0.79 0.78 0.79 31.3M
2023-03-31 0.79 0.80 0.78 0.79 29.5M
2023-03-30 0.78 0.79 0.77 0.78 26.1M
2023-03-29 0.79 0.80 0.78 0.78 30.4M
2023-03-28 0.80 0.81 0.79 0.79 69.7M
2023-03-27 0.78 0.78 0.78 0.78 23.8M
2023-03-24 0.78 0.79 0.78 0.78 20.2M
2023-03-23 0.79 0.79 0.78 0.79 32.0M
2023-03-22 0.79 0.80 0.79 0.79 26.4M
2023-03-21 0.78 0.79 0.78 0.79 99.9M
2023-03-20 0.78 0.79 0.78 0.78 22.1M
2023-03-17 0.79 0.79 0.78 0.78 35.4M
2023-03-16 0.79 0.79 0.78 0.78 25.2M
2023-03-15 0.79 0.80 0.79 0.80 23.1M
2023-03-14 0.80 0.81 0.78 0.79 23.0M
2023-03-13 0.81 0.81 0.80 0.80 27.3M
2023-03-10 0.82 0.82 0.80 0.81 25.6M
2023-03-09 0.82 0.82 0.82 0.82 27.6M
2023-03-08 0.83 0.83 0.82 0.82 30.6M
2023-03-07 0.84 0.84 0.83 0.83 30.8M
2023-03-06 0.85 0.85 0.83 0.84 30.2M
2023-03-03 0.85 0.85 0.84 0.85 21.1M
2023-03-02 0.85 0.86 0.85 0.85 32.8M
2023-03-01 0.85 0.85 0.85 0.85 26.9M
2023-02-28 0.85 0.85 0.84 0.85 23.0M
2023-02-27 0.84 0.86 0.84 0.85 38.0M
2023-02-24 0.85 0.86 0.84 0.85 30.2M
2023-02-23 0.85 0.86 0.85 0.85 60.5M
2023-02-22 0.86 0.86 0.85 0.85 30.3M
2023-02-21 0.85 0.87 0.85 0.86 48.7M
2023-02-20 0.84 0.85 0.83 0.85 38.9M
2023-02-17 0.84 0.85 0.83 0.84 46.1M
2023-02-16 0.85 0.86 0.83 0.84 29.2M
2023-02-15 0.86 0.86 0.85 0.85 27.0M
2023-02-14 0.85 0.86 0.85 0.86 89.0M
2023-02-13 0.84 0.85 0.84 0.85 15.4M
2023-02-10 0.85 0.85 0.84 0.85 22.2M
2023-02-09 0.84 0.85 0.84 0.85 80.2M
2023-02-08 0.84 0.85 0.84 0.84 28.0M
2023-02-07 0.84 0.85 0.84 0.84 18.4M
2023-02-06 0.85 0.85 0.84 0.84 30.1M
2023-02-03 0.86 0.86 0.84 0.85 34.3M
2023-02-02 0.86 0.86 0.85 0.86 30.0M
2023-02-01 0.85 0.86 0.85 0.86 30.5M
2023-01-31 0.84 0.85 0.84 0.85 36.3M
2023-01-30 0.84 0.86 0.84 0.84 32.0M
2023-01-20 0.83 0.83 0.83 0.83 30.5M
2023-01-19 0.82 0.83 0.82 0.83 29.6M
2023-01-18 0.82 0.83 0.82 0.82 24.1M
2023-01-17 0.82 0.83 0.82 0.82 30.2M
2023-01-16 0.81 0.82 0.80 0.82 36.4M
2023-01-13 0.80 0.81 0.80 0.80 23.9M
2023-01-12 0.80 0.81 0.80 0.80 32.1M
2023-01-11 0.80 0.81 0.80 0.80 27.0M
2023-01-10 0.81 0.81 0.79 0.80 28.6M
2023-01-09 0.80 0.82 0.80 0.81 30.0M
2023-01-06 0.79 0.81 0.79 0.80 38.2M
2023-01-05 0.78 0.79 0.78 0.79 33.3M
2023-01-04 0.78 0.78 0.77 0.77 19.5M
2023-01-03 0.78 0.78 0.77 0.78 18.0M