Hwabao WP CSI IM ETF (516800)

516800
🏛️ 중국 →
0.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 0.81 0.81 0.80 0.81 846.5K
09:35 0.81 0.82 0.81 0.82 1,140.8K
09:40 0.82 0.82 0.82 0.82 932.8K
09:45 0.82 0.82 0.81 0.82 472.9K
09:50 0.82 0.82 0.81 0.81 551.4K
09:55 0.81 0.82 0.81 0.82 607.5K
10:00 0.82 0.82 0.82 0.82 406.8K
10:05 0.82 0.82 0.82 0.82 380.0K
10:10 0.82 0.82 0.81 0.81 357.3K
10:15 0.81 0.82 0.81 0.82 328.0K
10:20 0.82 0.82 0.82 0.82 458.1K
10:25 0.82 0.82 0.82 0.82 447.3K
10:30 0.82 0.82 0.82 0.82 471.2K
10:35 0.82 0.82 0.82 0.82 176.5K
10:40 0.82 0.82 0.82 0.82 168.0K
10:45 0.82 0.82 0.82 0.82 140.9K
10:50 0.82 0.82 0.82 0.82 358.2K
10:55 0.82 0.83 0.82 0.83 1,734.5K
11:00 0.83 0.83 0.82 0.83 409.7K
11:05 0.83 0.83 0.82 0.82 873.2K
11:10 0.83 0.83 0.83 0.83 496.2K
11:15 0.83 0.83 0.83 0.83 654.5K
11:20 0.83 0.83 0.83 0.83 842.3K
11:25 0.83 0.84 0.83 0.83 637.3K
13:00 0.83 0.84 0.83 0.83 869.2K
13:05 0.83 0.83 0.83 0.83 270.9K
13:10 0.83 0.83 0.83 0.83 357.0K
13:15 0.83 0.83 0.83 0.83 197.0K
13:20 0.83 0.83 0.83 0.83 52.0K
13:25 0.83 0.83 0.83 0.83 139.6K
13:30 0.83 0.83 0.83 0.83 165.8K
13:35 0.83 0.83 0.83 0.83 154.8K
13:40 0.83 0.83 0.83 0.83 13.9K
13:45 0.83 0.83 0.83 0.83 106.9K
13:50 0.83 0.83 0.83 0.83 228.8K
13:55 0.83 0.83 0.83 0.83 242.6K
14:00 0.83 0.83 0.83 0.83 67.7K
14:05 0.83 0.83 0.83 0.83 22.5K
14:10 0.83 0.83 0.83 0.83 46.0K
14:15 0.83 0.83 0.83 0.83 75.2K
14:20 0.83 0.83 0.83 0.83 208.8K
14:25 0.83 0.83 0.83 0.83 196.6K
14:30 0.83 0.83 0.83 0.83 145.6K
14:35 0.83 0.83 0.83 0.83 92.6K
14:40 0.83 0.83 0.83 0.83 241.2K
14:45 0.83 0.83 0.83 0.83 275.8K
14:50 0.83 0.83 0.83 0.83 822.7K
14:55 0.83 0.83 0.83 0.83 408.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.84 0.85 0.82 0.82 27.6M
2025-09-25 0.83 0.85 0.83 0.85 19.3M
2025-09-24 0.81 0.84 0.80 0.83 19.3M
2025-09-23 0.82 0.83 0.79 0.81 22.5M
2025-09-22 0.79 0.82 0.79 0.82 18.6M
2025-09-19 0.80 0.81 0.79 0.79 18.6M
2025-09-18 0.79 0.83 0.78 0.80 44.2M
2025-09-17 0.78 0.79 0.77 0.79 17.0M
2025-09-16 0.77 0.79 0.77 0.78 21.7M
2025-09-15 0.77 0.78 0.77 0.77 15.4M
2025-09-12 0.76 0.78 0.76 0.77 39.3M
2025-09-11 0.72 0.76 0.72 0.76 18.1M
2025-09-10 0.71 0.73 0.71 0.72 9.9M
2025-09-09 0.73 0.73 0.71 0.71 19.5M
2025-09-08 0.72 0.74 0.72 0.73 10.9M
2025-09-05 0.69 0.73 0.69 0.72 10.9M
2025-09-04 0.73 0.74 0.69 0.69 21.9M
2025-09-03 0.74 0.75 0.72 0.73 15.9M
2025-09-02 0.76 0.77 0.74 0.75 16.9M
2025-09-01 0.76 0.78 0.75 0.76 11.7M
2025-08-29 0.75 0.76 0.74 0.75 14.3M
2025-08-28 0.72 0.76 0.72 0.76 30.6M
2025-08-27 0.74 0.75 0.72 0.72 33.9M
2025-08-26 0.73 0.73 0.72 0.73 17.0M
2025-08-25 0.72 0.74 0.71 0.73 24.4M
2025-08-22 0.67 0.71 0.67 0.71 23.9M
2025-08-21 0.68 0.69 0.67 0.67 18.4M
2025-08-20 0.66 0.68 0.65 0.68 16.8M
2025-08-19 0.66 0.67 0.65 0.66 13.8M
2025-08-18 0.65 0.67 0.65 0.66 16.1M
2025-08-15 0.63 0.65 0.63 0.65 15.6M
2025-08-14 0.64 0.65 0.63 0.64 22.6M
2025-08-13 0.62 0.63 0.62 0.63 13.7M
2025-08-12 0.61 0.62 0.61 0.62 14.1M
2025-08-11 0.60 0.61 0.60 0.61 6.2M
2025-08-08 0.61 0.61 0.60 0.60 8.2M
2025-08-07 0.61 0.62 0.61 0.61 11.5M
2025-08-06 0.60 0.61 0.60 0.61 7.8M
2025-08-05 0.60 0.60 0.60 0.60 5.6M
2025-08-04 0.59 0.60 0.59 0.60 7.2M
2025-08-01 0.60 0.60 0.59 0.60 4.5M
2025-07-31 0.60 0.61 0.60 0.60 11.5M
2025-07-30 0.61 0.61 0.60 0.60 7.4M
2025-07-29 0.60 0.60 0.59 0.60 9.8M
2025-07-28 0.60 0.60 0.59 0.60 5.2M
2025-07-25 0.59 0.60 0.59 0.60 7.7M
2025-07-24 0.58 0.59 0.58 0.59 6.5M
2025-07-23 0.58 0.59 0.58 0.58 11.7M
2025-07-22 0.58 0.58 0.58 0.58 4.2M
2025-07-21 0.58 0.58 0.58 0.58 7.0M
2025-07-18 0.58 0.58 0.57 0.58 5.2M
2025-07-17 0.58 0.58 0.57 0.58 4.0M
2025-07-16 0.57 0.58 0.57 0.57 7.6M
2025-07-15 0.57 0.57 0.56 0.57 5.3M
2025-07-14 0.57 0.57 0.57 0.57 8.0M
2025-07-11 0.56 0.57 0.56 0.57 6.8M
2025-07-10 0.56 0.56 0.56 0.56 2.5M
2025-07-09 0.57 0.57 0.56 0.56 6.2M
2025-07-08 0.56 0.57 0.56 0.57 9.4M
2025-07-07 0.56 0.56 0.55 0.55 4.6M
2025-07-04 0.56 0.57 0.55 0.56 7.8M
2025-07-03 0.56 0.56 0.56 0.56 5.6M
2025-07-02 0.56 0.56 0.55 0.56 3.8M
2025-07-01 0.57 0.57 0.56 0.57 6.4M
2025-06-30 0.56 0.57 0.56 0.57 5.9M
2025-06-27 0.56 0.57 0.56 0.56 7.2M
2025-06-26 0.56 0.57 0.56 0.56 8.1M
2025-06-25 0.55 0.56 0.55 0.56 15.8M
2025-06-24 0.54 0.55 0.54 0.55 11.2M
2025-06-23 0.53 0.54 0.53 0.54 6.1M
2025-06-20 0.54 0.55 0.54 0.54 7.3M
2025-06-19 0.54 0.55 0.54 0.54 7.6M
2025-06-18 0.54 0.55 0.54 0.54 2.9M
2025-06-17 0.55 0.55 0.54 0.54 8.6M
2025-06-16 0.54 0.55 0.54 0.54 3.8M
2025-06-13 0.55 0.55 0.54 0.54 8.8M
2025-06-12 0.55 0.55 0.54 0.55 1.5M
2025-06-11 0.55 0.55 0.55 0.55 3.5M
2025-06-10 0.56 0.56 0.54 0.55 6.8M
2025-06-09 0.55 0.56 0.55 0.56 3.4M
2025-06-06 0.55 0.56 0.55 0.55 8.7M
2025-06-05 0.55 0.55 0.54 0.55 4.8M
2025-06-04 0.54 0.54 0.54 0.54 2.9M
2025-06-03 0.54 0.54 0.54 0.54 2.0M
2025-05-30 0.55 0.55 0.54 0.54 3.1M
2025-05-29 0.54 0.55 0.54 0.55 5.4M
2025-05-28 0.54 0.54 0.54 0.54 3.6M
2025-05-27 0.55 0.55 0.54 0.54 5.2M
2025-05-26 0.55 0.55 0.55 0.55 6.8M
2025-05-23 0.55 0.55 0.55 0.55 7.5M
2025-05-22 0.56 0.56 0.55 0.55 8.7M
2025-05-21 0.56 0.56 0.55 0.56 7.4M
2025-05-20 0.56 0.56 0.56 0.56 6.8M
2025-05-19 0.56 0.57 0.55 0.56 5.1M
2025-05-16 0.56 0.56 0.56 0.56 4.4M
2025-05-15 0.57 0.57 0.56 0.56 8.6M
2025-05-14 0.57 0.57 0.57 0.57 5.9M
2025-05-13 0.58 0.59 0.57 0.57 8.8M
2025-05-12 0.57 0.58 0.57 0.57 4.3M
2025-05-09 0.58 0.58 0.56 0.57 5.3M
2025-05-08 0.58 0.58 0.57 0.58 5.4M
2025-05-07 0.59 0.59 0.57 0.57 5.0M
2025-05-06 0.57 0.58 0.57 0.58 6.6M
2025-04-30 0.56 0.57 0.56 0.57 9.3M
2025-04-29 0.55 0.56 0.55 0.56 5.4M
2025-04-28 0.56 0.56 0.55 0.55 8.6M
2025-04-25 0.55 0.56 0.55 0.56 2.0M
2025-04-24 1.12 1.12 1.10 1.11 2.1M
2025-04-23 1.12 1.13 1.11 1.12 4.8M
2025-04-22 1.12 1.12 1.11 1.11 2.8M
2025-04-21 1.10 1.12 1.10 1.12 3.4M
2025-04-18 1.11 1.11 1.10 1.10 4.1M
2025-04-17 1.09 1.12 1.09 1.11 5.7M
2025-04-16 1.11 1.11 1.09 1.11 6.4M
2025-04-15 1.11 1.11 1.10 1.11 1.6M
2025-04-14 1.12 1.13 1.11 1.12 3.6M
2025-04-11 1.08 1.12 1.07 1.11 4.3M
2025-04-10 1.09 1.11 1.07 1.09 5.4M
2025-04-09 1.03 1.07 1.00 1.07 6.0M
2025-04-08 1.04 1.06 1.01 1.03 7.4M
2025-04-07 1.08 1.14 1.04 1.04 9.3M
2025-04-03 1.16 1.17 1.15 1.15 5.0M
2025-04-02 1.16 1.17 1.16 1.16 3.5M
2025-04-01 1.16 1.17 1.16 1.16 4.3M
2025-03-31 1.15 1.17 1.14 1.16 3.4M
2025-03-28 1.17 1.18 1.17 1.17 3.3M
2025-03-27 1.17 1.19 1.16 1.17 4.5M
2025-03-26 1.16 1.18 1.16 1.17 3.7M
2025-03-25 1.19 1.19 1.16 1.17 3.4M
2025-03-24 1.18 1.19 1.17 1.19 6.1M
2025-03-21 1.21 1.22 1.18 1.19 7.4M
2025-03-20 1.24 1.24 1.22 1.22 4.2M
2025-03-19 1.24 1.24 1.23 1.23 5.9M
2025-03-18 1.25 1.26 1.24 1.24 2.8M
2025-03-17 1.25 1.25 1.23 1.24 4.8M
2025-03-14 1.22 1.25 1.22 1.25 4.9M
2025-03-13 1.26 1.26 1.21 1.22 6.5M
2025-03-12 1.26 1.27 1.25 1.26 6.0M
2025-03-11 1.24 1.26 1.24 1.25 4.2M
2025-03-10 1.26 1.27 1.25 1.26 5.3M
2025-03-07 1.28 1.28 1.24 1.26 5.9M
2025-03-06 1.24 1.28 1.24 1.28 7.1M
2025-03-05 1.23 1.24 1.22 1.24 3.6M
2025-03-04 1.19 1.23 1.19 1.23 2.7M
2025-03-03 1.21 1.23 1.19 1.21 4.4M
2025-02-28 1.27 1.27 1.21 1.21 7.1M
2025-02-27 1.29 1.29 1.25 1.27 8.9M
2025-02-26 1.27 1.29 1.26 1.29 7.9M
2025-02-25 1.25 1.29 1.24 1.27 9.0M
2025-02-24 1.28 1.29 1.27 1.28 13.6M
2025-02-21 1.23 1.28 1.23 1.28 13.8M
2025-02-20 1.22 1.23 1.21 1.23 5.9M
2025-02-19 1.18 1.23 1.18 1.22 10.5M
2025-02-18 1.21 1.22 1.18 1.18 7.9M
2025-02-17 1.20 1.21 1.20 1.21 8.5M
2025-02-14 1.17 1.20 1.15 1.19 8.9M
2025-02-13 1.20 1.20 1.18 1.18 7.0M
2025-02-12 1.18 1.21 1.17 1.21 5.8M
2025-02-11 1.19 1.19 1.17 1.18 7.1M
2025-02-10 1.18 1.19 1.18 1.19 4.9M
2025-02-07 1.16 1.19 1.15 1.18 13.0M
2025-02-06 1.11 1.16 1.11 1.16 8.5M
2025-02-05 1.10 1.12 1.10 1.12 6.9M
2025-01-27 1.12 1.12 1.09 1.09 7.2M
2025-01-24 1.10 1.12 1.09 1.12 5.8M
2025-01-23 1.11 1.14 1.10 1.10 7.3M
2025-01-22 1.11 1.12 1.10 1.11 5.7M
2025-01-21 1.10 1.11 1.09 1.11 3.5M
2025-01-20 1.09 1.11 1.09 1.09 1.9M
2025-01-17 1.07 1.10 1.07 1.09 3.9M
2025-01-16 1.08 1.11 1.07 1.08 5.0M
2025-01-15 1.09 1.10 1.08 1.09 5.6M
2025-01-14 1.04 1.09 1.04 1.09 4.7M
2025-01-13 1.03 1.07 1.03 1.04 3.1M
2025-01-10 1.05 1.08 1.05 1.05 6.2M
2025-01-09 1.04 1.06 1.04 1.06 3.3M
2025-01-08 1.04 1.06 1.02 1.05 6.3M
2025-01-07 1.02 1.05 1.02 1.05 4.7M
2025-01-06 1.04 1.05 1.01 1.02 2.8M
2025-01-03 1.06 1.06 1.03 1.03 3.8M
2025-01-02 1.10 1.10 1.04 1.06 7.2M