Hwabao WP CSI Electronic 50 ETF (515260)

515260
🏛️ 중국 →
0.69
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
2021-12-31 1.08 1.08 1.06 1.08 11.9M
2021-12-30 1.05 1.08 1.05 1.08 13.9M
2021-12-29 1.07 1.07 1.05 1.05 13.6M
2021-12-28 1.07 1.07 1.06 1.07 7.6M
2021-12-27 1.07 1.08 1.06 1.07 13.7M
2021-12-24 1.07 1.08 1.06 1.07 11.5M
2021-12-23 1.07 1.07 1.06 1.07 10.4M
2021-12-22 1.05 1.08 1.05 1.07 14.8M
2021-12-21 1.04 1.05 1.04 1.05 11.7M
2021-12-20 1.06 1.07 1.04 1.04 13.5M
2021-12-17 1.08 1.08 1.06 1.06 15.1M
2021-12-16 1.09 1.09 1.08 1.08 14.8M
2021-12-15 1.10 1.10 1.08 1.08 16.4M
2021-12-14 1.09 1.10 1.09 1.10 17.1M
2021-12-13 1.09 1.10 1.09 1.10 16.8M
2021-12-10 1.09 1.10 1.08 1.09 15.6M
2021-12-09 1.08 1.10 1.07 1.10 45.2M
2021-12-08 1.04 1.08 1.04 1.07 34.3M
2021-12-07 1.05 1.06 1.04 1.05 24.4M
2021-12-06 1.06 1.06 1.05 1.05 33.9M
2021-12-03 1.05 1.06 1.05 1.06 28.3M
2021-12-02 1.05 1.06 1.04 1.04 11.6M
2021-12-01 1.05 1.06 1.04 1.05 17.3M
2021-11-30 1.04 1.05 1.04 1.05 23.1M
2021-11-29 1.02 1.04 1.02 1.04 21.4M
2021-11-26 1.06 1.06 1.04 1.04 20.9M
2021-11-25 1.07 1.07 1.06 1.06 18.5M
2021-11-24 1.06 1.07 1.06 1.07 16.5M
2021-11-23 1.07 1.07 1.06 1.07 22.6M
2021-11-22 1.05 1.08 1.05 1.07 51.2M
2021-11-19 1.03 1.05 1.03 1.05 24.5M
2021-11-18 1.05 1.05 1.03 1.03 26.6M
2021-11-17 1.05 1.05 1.04 1.05 21.7M
2021-11-16 1.06 1.07 1.05 1.05 24.2M
2021-11-15 1.05 1.07 1.05 1.06 22.4M
2021-11-12 1.05 1.06 1.05 1.06 27.1M
2021-11-11 1.04 1.07 1.03 1.06 35.5M
2021-11-10 1.04 1.05 1.03 1.04 28.9M
2021-11-09 1.02 1.04 1.02 1.04 28.6M
2021-11-08 1.04 1.04 1.01 1.03 15.4M
2021-11-05 1.03 1.05 1.03 1.04 44.1M
2021-11-04 1.02 1.04 1.02 1.03 22.8M
2021-11-03 1.02 1.03 1.01 1.02 24.9M
2021-11-02 1.01 1.03 1.01 1.02 36.0M
2021-11-01 0.99 1.01 0.99 1.01 57.6M
2021-10-29 0.98 1.00 0.97 0.99 31.8M
2021-10-28 0.97 0.99 0.97 0.98 47.6M
2021-10-27 0.99 0.99 0.97 0.97 27.7M
2021-10-26 0.98 1.00 0.98 0.99 52.4M
2021-10-25 0.98 0.98 0.97 0.98 37.9M
2021-10-22 0.97 0.98 0.97 0.98 37.0M
2021-10-21 0.98 0.98 0.96 0.97 36.4M
2021-10-20 0.98 0.99 0.97 0.97 21.4M
2021-10-19 0.97 0.98 0.97 0.98 17.6M
2021-10-18 0.99 0.99 0.96 0.97 27.5M
2021-10-15 0.98 0.99 0.97 0.99 16.7M
2021-10-14 0.98 0.98 0.97 0.98 16.7M
2021-10-13 0.97 0.98 0.96 0.98 17.1M
2021-10-12 0.99 0.99 0.96 0.97 26.7M
2021-10-11 1.00 1.00 0.99 0.99 25.1M
2021-10-08 0.99 1.01 0.99 1.00 24.4M
2021-09-30 0.98 0.99 0.98 0.98 24.9M
2021-09-29 1.00 1.00 0.97 0.98 27.8M
2021-09-28 1.00 1.01 0.98 1.00 19.4M
2021-09-27 1.00 1.01 0.99 1.00 55.2M
2021-09-24 1.00 1.00 0.99 0.99 16.4M
2021-09-23 0.99 1.00 0.98 1.00 25.9M
2021-09-22 0.98 0.99 0.97 0.99 14.4M
2021-09-17 0.99 1.00 0.97 0.99 16.2M
2021-09-16 1.01 1.01 0.98 0.99 24.1M
2021-09-15 1.01 1.01 0.99 1.00 20.9M
2021-09-14 1.01 1.02 1.00 1.01 19.5M
2021-09-13 1.03 1.03 1.01 1.02 24.3M
2021-09-10 1.01 1.04 1.01 1.04 31.0M
2021-09-09 1.03 1.03 1.01 1.02 17.2M
2021-09-08 1.02 1.03 1.02 1.03 24.9M
2021-09-07 1.02 1.02 1.01 1.02 22.8M
2021-09-06 1.00 1.02 0.99 1.02 23.8M
2021-09-03 1.00 1.01 0.99 1.00 30.3M
2021-09-02 1.02 1.02 1.00 1.00 27.6M
2021-09-01 1.01 1.03 1.00 1.02 27.7M
2021-08-31 1.03 1.04 1.01 1.02 23.0M
2021-08-30 1.06 1.07 1.03 1.04 18.3M
2021-08-27 1.05 1.06 1.05 1.06 14.4M
2021-08-26 1.07 1.07 1.05 1.05 21.7M
2021-08-25 1.07 1.08 1.06 1.07 19.1M
2021-08-24 1.07 1.08 1.07 1.08 20.7M
2021-08-23 1.05 1.08 1.04 1.08 24.9M
2021-08-20 1.05 1.06 1.04 1.05 26.8M
2021-08-19 1.06 1.06 1.04 1.05 19.2M
2021-08-18 1.03 1.04 1.03 1.04 16.9M
2021-08-17 1.07 1.07 1.03 1.03 25.4M
2021-08-16 1.06 1.08 1.06 1.07 13.5M
2021-08-13 1.10 1.10 1.06 1.07 38.2M
2021-08-12 1.09 1.12 1.09 1.10 33.0M
2021-08-11 1.09 1.10 1.09 1.10 16.4M
2021-08-10 1.10 1.10 1.08 1.10 21.2M
2021-08-09 1.10 1.11 1.08 1.10 22.1M
2021-08-06 1.12 1.13 1.10 1.11 19.1M
2021-08-05 1.11 1.13 1.10 1.12 23.6M
2021-08-04 1.09 1.12 1.08 1.12 38.7M
2021-08-03 1.11 1.12 1.08 1.09 29.3M
2021-08-02 1.12 1.12 1.10 1.12 24.5M
2021-07-30 1.11 1.13 1.10 1.12 28.6M
2021-07-29 1.09 1.12 1.08 1.12 30.2M
2021-07-28 1.07 1.10 1.04 1.07 34.4M
2021-07-27 1.10 1.15 1.09 1.09 49.2M
2021-07-26 1.11 1.12 1.07 1.10 28.8M
2021-07-23 1.11 1.12 1.10 1.10 26.8M
2021-07-22 1.10 1.12 1.09 1.11 41.3M
2021-07-21 1.08 1.12 1.08 1.10 50.2M
2021-07-20 1.06 1.08 1.05 1.08 33.1M
2021-07-19 1.06 1.07 1.06 1.07 27.5M
2021-07-16 1.07 1.09 1.06 1.07 28.0M
2021-07-15 1.07 1.07 1.05 1.07 29.1M
2021-07-14 1.08 1.09 1.07 1.07 24.4M
2021-07-13 1.10 1.10 1.07 1.08 38.5M
2021-07-12 1.09 1.11 1.08 1.10 34.6M
2021-07-09 1.10 1.11 1.08 1.09 33.1M
2021-07-08 1.08 1.12 1.08 1.11 75.2M
2021-07-07 1.06 1.09 1.05 1.08 42.9M
2021-07-06 1.07 1.09 1.05 1.07 34.4M
2021-07-05 1.05 1.07 1.05 1.07 31.5M
2021-07-02 1.07 1.07 1.04 1.05 64.4M
2021-07-01 1.10 1.10 1.07 1.07 36.5M
2021-06-30 1.07 1.09 1.07 1.09 55.0M
2021-06-29 1.08 1.08 1.06 1.07 43.1M
2021-06-28 1.07 1.09 1.07 1.08 51.0M
2021-06-25 1.06 1.08 1.05 1.07 47.1M
2021-06-24 1.06 1.07 1.05 1.06 38.1M
2021-06-23 1.03 1.07 1.02 1.06 101.1M
2021-06-22 1.02 1.03 1.01 1.02 31.1M
2021-06-21 1.01 1.03 1.00 1.02 55.0M
2021-06-18 1.01 1.02 1.01 1.02 49.0M
2021-06-17 0.96 1.01 0.96 1.00 101.4M
2021-06-16 0.99 1.00 0.96 0.96 30.0M
2021-06-15 0.98 0.99 0.98 0.99 41.7M
2021-06-11 0.99 1.00 0.98 0.98 29.7M
2021-06-10 0.99 0.99 0.98 0.99 60.2M
2021-06-09 0.98 0.99 0.98 0.99 19.7M
2021-06-08 0.99 1.00 0.98 0.98 18.3M
2021-06-07 0.98 0.99 0.98 0.99 28.2M
2021-06-04 0.97 0.98 0.96 0.98 24.2M
2021-06-03 0.97 0.98 0.97 0.97 19.8M
2021-06-02 0.99 0.99 0.97 0.98 21.7M
2021-06-01 0.99 1.00 0.98 0.99 35.4M
2021-05-31 0.98 0.99 0.98 0.99 35.2M
2021-05-28 0.99 0.99 0.97 0.98 25.3M
2021-05-27 0.96 0.99 0.96 0.99 45.0M
2021-05-26 0.97 0.98 0.96 0.97 20.2M
2021-05-25 0.95 0.98 0.95 0.97 46.4M
2021-05-24 0.94 0.95 0.93 0.95 37.6M
2021-05-21 0.95 0.95 0.93 0.94 23.2M
2021-05-20 0.94 0.95 0.94 0.94 23.3M
2021-05-19 0.93 0.95 0.93 0.94 32.3M
2021-05-18 0.93 0.93 0.92 0.93 16.5M
2021-05-17 0.92 0.94 0.92 0.93 31.1M
2021-05-14 0.91 0.92 0.90 0.92 26.6M
2021-05-13 0.90 0.91 0.90 0.90 15.9M
2021-05-12 0.90 0.91 0.90 0.91 18.7M
2021-05-11 0.90 0.91 0.89 0.91 32.1M
2021-05-10 0.91 0.91 0.90 0.90 26.1M
2021-05-07 0.95 0.95 0.91 0.91 35.2M
2021-05-06 0.95 0.96 0.94 0.95 21.8M
2021-04-30 0.97 0.97 0.96 0.96 17.9M
2021-04-29 0.97 0.98 0.97 0.97 18.9M
2021-04-28 0.96 0.97 0.95 0.97 21.2M
2021-04-27 0.96 0.97 0.95 0.96 22.1M
2021-04-26 0.97 0.99 0.97 0.97 39.8M
2021-04-23 0.97 0.98 0.96 0.97 27.2M
2021-04-22 0.96 0.98 0.95 0.97 42.4M
2021-04-21 0.95 0.96 0.94 0.95 20.5M
2021-04-20 0.96 0.96 0.95 0.95 28.2M
2021-04-19 0.92 0.96 0.92 0.96 61.3M
2021-04-16 0.92 0.93 0.91 0.92 22.8M
2021-04-15 0.92 0.92 0.91 0.92 19.4M
2021-04-14 0.91 0.93 0.91 0.92 21.2M
2021-04-13 0.90 0.93 0.90 0.91 22.3M
2021-04-12 0.92 0.93 0.90 0.91 25.1M
2021-04-09 0.93 0.94 0.92 0.92 20.3M
2021-04-08 0.93 0.94 0.92 0.93 20.6M
2021-04-07 0.93 0.93 0.92 0.93 29.3M
2021-04-06 0.94 0.94 0.92 0.93 34.9M
2021-04-02 0.91 0.94 0.91 0.93 59.9M
2021-04-01 0.89 0.91 0.89 0.91 51.6M
2021-03-31 0.89 0.89 0.88 0.89 21.4M
2021-03-30 0.88 0.90 0.88 0.89 24.0M
2021-03-29 0.89 0.90 0.88 0.89 34.8M
2021-03-26 0.86 0.89 0.86 0.89 65.7M
2021-03-25 0.85 0.87 0.85 0.86 25.0M
2021-03-24 0.87 0.87 0.86 0.86 44.2M
2021-03-23 0.88 0.89 0.87 0.88 32.5M
2021-03-22 0.87 0.88 0.87 0.88 28.8M
2021-03-19 0.88 0.89 0.87 0.88 28.7M
2021-03-18 0.89 0.90 0.89 0.89 27.0M
2021-03-17 0.88 0.89 0.87 0.89 34.0M
2021-03-16 0.88 0.89 0.86 0.88 43.0M
2021-03-15 0.91 0.91 0.88 0.88 75.2M
2021-03-12 0.93 0.93 0.91 0.92 44.4M
2021-03-11 0.92 0.93 0.90 0.93 58.6M
2021-03-10 0.94 0.94 0.91 0.92 48.2M
2021-03-09 0.96 0.96 0.91 0.93 84.1M
2021-03-08 0.99 1.00 0.96 0.96 79.4M
2021-03-05 0.97 1.00 0.97 0.99 49.8M
2021-03-04 1.01 1.01 0.98 0.99 61.3M
2021-03-03 1.01 1.02 1.00 1.02 39.8M
2021-03-02 1.01 1.02 1.00 1.01 61.0M
2021-03-01 0.98 1.01 0.98 1.01 53.7M
2021-02-26 0.98 0.99 0.97 0.98 62.4M
2021-02-25 1.01 1.01 0.99 0.99 59.2M
2021-02-24 1.01 1.03 0.99 1.00 61.2M
2021-02-23 1.00 1.02 1.00 1.01 36.2M
2021-02-22 1.03 1.03 1.01 1.01 44.7M
2021-02-19 1.03 1.04 1.01 1.03 44.1M
2021-02-18 1.05 1.06 1.03 1.03 53.5M
2021-02-10 1.02 1.04 1.01 1.04 63.5M
2021-02-09 0.99 1.02 0.99 1.02 61.7M
2021-02-08 0.99 1.00 0.98 0.99 48.2M
2021-02-05 1.00 1.00 0.98 0.98 40.7M
2021-02-04 1.00 1.01 0.97 1.00 80.4M
2021-02-03 1.05 1.05 1.01 1.01 57.8M
2021-02-02 1.03 1.05 1.03 1.05 58.5M
2021-02-01 1.02 1.04 1.02 1.03 31.2M
2021-01-29 1.04 1.04 1.01 1.02 68.9M
2021-01-28 1.07 1.07 1.03 1.03 66.4M
2021-01-27 1.07 1.08 1.06 1.08 46.5M
2021-01-26 1.10 1.11 1.07 1.07 84.7M
2021-01-25 1.09 1.12 1.08 1.10 89.7M
2021-01-22 1.12 1.12 1.09 1.11 57.2M
2021-01-21 1.11 1.13 1.10 1.12 63.4M
2021-01-20 1.10 1.11 1.09 1.11 59.7M
2021-01-19 1.12 1.13 1.10 1.10 69.6M
2021-01-18 1.09 1.13 1.08 1.13 80.1M
2021-01-15 1.10 1.12 1.08 1.09 102.6M
2021-01-14 1.12 1.14 1.10 1.11 149.0M
2021-01-13 1.10 1.13 1.10 1.12 136.2M
2021-01-12 1.09 1.11 1.07 1.11 148.0M
2021-01-11 1.08 1.10 1.07 1.08 166.5M
2021-01-08 1.06 1.07 1.06 1.07 172.9M
2021-01-07 1.05 1.06 1.05 1.06 168.7M
2021-01-06 1.06 1.07 1.04 1.05 191.1M
2021-01-05 1.01 1.06 1.00 1.05 323.6M
2021-01-04 1.00 1.02 1.00 1.01 158.0M