Hwabao WP CSI Medical ETF (512170)

512170
🏛️ 중국 →
0.38
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 0.68 0.68 0.67 0.68 444.9M
2021-12-30 0.67 0.68 0.67 0.68 733.1M
2021-12-29 0.67 0.68 0.67 0.67 537.9M
2021-12-28 0.67 0.68 0.66 0.67 557.7M
2021-12-27 0.66 0.67 0.66 0.67 463.1M
2021-12-24 0.66 0.66 0.66 0.66 448.2M
2021-12-23 0.67 0.67 0.66 0.66 368.9M
2021-12-22 0.67 0.67 0.66 0.67 269.9M
2021-12-21 0.66 0.67 0.66 0.67 466.0M
2021-12-20 0.67 0.68 0.66 0.66 1,097.4M
2021-12-17 0.69 0.69 0.67 0.68 994.5M
2021-12-16 0.68 0.69 0.68 0.68 763.4M
2021-12-15 0.71 0.71 0.68 0.68 1,603.6M
2021-12-14 0.70 0.71 0.70 0.71 431.5M
2021-12-13 0.71 0.72 0.71 0.71 824.6M
2021-12-10 0.71 0.72 0.71 0.71 619.6M
2021-12-09 0.70 0.72 0.69 0.71 1,081.1M
2021-12-08 0.69 0.70 0.69 0.70 711.8M
2021-12-07 0.69 0.69 0.68 0.69 517.1M
2021-12-06 0.70 0.70 0.68 0.68 936.9M
2021-12-03 0.69 0.70 0.69 0.70 468.1M
2021-12-02 0.70 0.71 0.69 0.69 687.5M
2021-12-01 0.71 0.71 0.70 0.71 401.7M
2021-11-30 0.71 0.71 0.71 0.71 384.2M
2021-11-29 0.72 0.74 0.71 0.71 549.9M
2021-11-26 0.72 0.72 0.71 0.72 514.8M
2021-11-25 0.71 0.72 0.71 0.72 581.2M
2021-11-24 0.71 0.71 0.70 0.71 596.6M
2021-11-23 0.71 0.71 0.70 0.71 480.8M
2021-11-22 0.71 0.71 0.70 0.71 578.9M
2021-11-19 0.71 0.71 0.70 0.71 375.4M
2021-11-18 0.72 0.72 0.71 0.71 614.9M
2021-11-17 0.73 0.74 0.72 0.73 415.8M
2021-11-16 0.71 0.73 0.71 0.73 967.8M
2021-11-15 0.70 0.71 0.70 0.71 477.4M
2021-11-12 0.71 0.71 0.70 0.70 290.2M
2021-11-11 0.70 0.71 0.69 0.70 487.4M
2021-11-10 0.69 0.70 0.69 0.70 606.9M
2021-11-09 0.69 0.70 0.68 0.70 542.6M
2021-11-08 0.70 0.70 0.68 0.69 868.6M
2021-11-05 0.70 0.71 0.70 0.70 392.3M
2021-11-04 0.71 0.71 0.70 0.70 640.9M
2021-11-03 0.70 0.71 0.70 0.71 424.6M
2021-11-02 0.71 0.71 0.70 0.70 616.6M
2021-11-01 0.72 0.73 0.70 0.71 843.5M
2021-10-29 0.71 0.73 0.70 0.72 666.4M
2021-10-28 0.71 0.72 0.70 0.71 439.7M
2021-10-27 0.73 0.73 0.71 0.71 597.5M
2021-10-26 0.72 0.74 0.72 0.73 449.8M
2021-10-25 0.72 0.73 0.72 0.73 489.0M
2021-10-22 0.72 0.72 0.71 0.72 504.5M
2021-10-21 0.72 0.73 0.72 0.72 522.0M
2021-10-20 0.73 0.74 0.71 0.72 743.8M
2021-10-19 0.72 0.74 0.72 0.73 586.8M
2021-10-18 0.74 0.74 0.72 0.72 779.8M
2021-10-15 0.75 0.75 0.74 0.74 885.0M
2021-10-14 0.77 0.77 0.75 0.75 1,056.7M
2021-10-13 0.75 0.77 0.75 0.77 743.8M
2021-10-12 0.75 0.76 0.75 0.75 627.4M
2021-10-11 0.77 0.78 0.75 0.75 967.2M
2021-10-08 0.77 0.78 0.76 0.77 470.6M
2021-09-30 0.76 0.77 0.76 0.77 433.2M
2021-09-29 0.76 0.77 0.75 0.76 576.4M
2021-09-28 0.77 0.78 0.76 0.77 467.8M
2021-09-27 0.77 0.79 0.76 0.77 818.9M
2021-09-24 0.76 0.77 0.75 0.77 468.8M
2021-09-23 0.77 0.77 0.75 0.76 609.7M
2021-09-22 0.75 0.78 0.75 0.77 735.9M
2021-09-17 0.72 0.77 0.71 0.76 1,040.5M
2021-09-16 0.71 0.73 0.70 0.72 626.4M
2021-09-15 0.72 0.73 0.71 0.71 501.1M
2021-09-14 0.71 0.73 0.71 0.72 654.3M
2021-09-13 0.71 0.73 0.71 0.71 635.6M
2021-09-10 0.71 0.72 0.70 0.71 497.7M
2021-09-09 0.71 0.72 0.71 0.72 344.6M
2021-09-08 0.72 0.73 0.71 0.71 531.6M
2021-09-07 0.73 0.73 0.71 0.72 566.5M
2021-09-06 0.69 0.73 0.68 0.73 839.5M
2021-09-03 0.68 0.69 0.67 0.69 408.3M
2021-09-02 0.70 0.71 0.68 0.68 617.4M
2021-09-01 0.70 0.71 0.68 0.70 499.6M
2021-08-31 0.71 0.71 0.70 0.70 390.4M
2021-08-30 0.72 0.72 0.70 0.71 405.6M
2021-08-27 0.72 0.74 0.71 0.72 405.4M
2021-08-26 0.74 0.75 0.72 0.72 343.2M
2021-08-25 0.74 0.75 0.73 0.74 392.1M
2021-08-24 0.71 0.74 0.71 0.74 562.8M
2021-08-23 0.71 0.71 0.69 0.71 449.5M
2021-08-20 0.75 0.75 0.70 0.71 958.8M
2021-08-19 0.76 0.77 0.76 0.76 330.9M
2021-08-18 0.76 0.77 0.75 0.76 355.0M
2021-08-17 0.79 0.80 0.75 0.76 690.8M
2021-08-16 0.79 0.80 0.79 0.79 242.0M
2021-08-13 0.80 0.81 0.78 0.79 447.1M
2021-08-12 0.80 0.82 0.80 0.80 451.7M
2021-08-11 0.83 0.83 0.81 0.81 417.3M
2021-08-10 0.82 0.83 0.80 0.83 463.9M
2021-08-09 0.81 0.83 0.80 0.82 211.1M
2021-08-06 0.83 0.84 0.81 0.82 384.0M
2021-08-05 0.85 0.85 0.84 0.84 394.6M
2021-08-04 0.85 0.85 0.83 0.85 408.8M
2021-08-03 0.82 0.86 0.81 0.86 604.0M
2021-08-02 0.81 0.83 0.78 0.83 472.1M
2021-07-30 0.83 0.83 0.80 0.82 318.0M
2021-07-29 0.83 0.84 0.82 0.83 414.1M
2021-07-28 0.78 0.82 0.77 0.82 464.8M
2021-07-27 0.80 0.81 0.78 0.79 383.4M
2021-07-26 0.84 0.84 0.78 0.80 657.1M
2021-07-23 0.88 0.88 0.85 0.85 606.5M
2021-07-22 0.90 0.90 0.88 0.88 345.5M
2021-07-21 0.89 0.90 0.89 0.90 239.6M
2021-07-20 0.89 0.90 0.88 0.89 185.3M
2021-07-19 0.88 0.89 0.87 0.89 233.0M
2021-07-16 0.90 0.90 0.88 0.88 439.6M
2021-07-15 0.90 0.91 0.89 0.91 219.4M
2021-07-14 0.89 0.92 0.88 0.90 346.7M
2021-07-13 0.89 0.90 0.88 0.89 191.0M
2021-07-12 0.87 0.90 0.85 0.89 360.3M
2021-07-09 0.86 0.87 0.84 0.87 288.2M
2021-07-08 0.89 0.90 0.87 0.87 373.1M
2021-07-07 0.86 0.90 0.86 0.89 362.8M
2021-07-06 0.91 0.91 0.85 0.87 574.1M
2021-07-05 0.90 0.92 0.89 0.91 286.5M
2021-07-02 0.95 0.95 0.91 0.91 378.3M
2021-07-01 0.94 0.97 0.94 0.95 260.6M
2021-06-30 0.94 0.94 0.93 0.94 203.8M
2021-06-29 0.94 0.94 0.93 0.94 196.1M
2021-06-28 0.93 0.95 0.93 0.94 203.5M
2021-06-25 0.90 0.93 0.90 0.93 268.3M
2021-06-24 0.91 0.91 0.89 0.90 206.7M
2021-06-23 0.92 0.92 0.91 0.91 185.0M
2021-06-22 0.90 0.92 0.89 0.92 279.8M
2021-06-21 0.87 0.90 0.87 0.90 224.6M
2021-06-18 0.86 0.88 0.86 0.88 211.3M
2021-06-17 0.85 0.87 0.85 0.86 160.0M
2021-06-16 0.88 0.89 0.85 0.85 249.2M
2021-06-15 0.89 0.90 0.88 0.88 168.5M
2021-06-11 0.90 0.91 0.89 0.90 158.0M
2021-06-10 0.90 0.91 0.89 0.90 168.4M
2021-06-09 0.89 0.90 0.88 0.89 164.1M
2021-06-08 0.90 0.91 0.88 0.89 229.2M
2021-06-07 0.90 0.90 0.88 0.90 160.9M
2021-06-04 0.88 0.90 0.88 0.90 212.2M
2021-06-03 0.89 0.90 0.88 0.89 225.6M
2021-06-02 0.91 0.92 0.89 0.90 274.5M
2021-06-01 0.90 0.92 0.89 0.92 244.2M
2021-05-31 0.89 0.90 0.89 0.90 169.5M
2021-05-28 0.91 0.91 0.88 0.89 303.6M
2021-05-27 0.89 0.91 0.88 0.91 170.7M
2021-05-26 0.89 0.90 0.88 0.89 148.8M
2021-05-25 0.87 0.90 0.87 0.90 226.3M
2021-05-24 0.87 0.88 0.85 0.87 211.8M
2021-05-21 0.87 0.88 0.86 0.88 214.6M
2021-05-20 0.86 0.87 0.86 0.87 180.5M
2021-05-19 0.87 0.87 0.86 0.86 146.4M
2021-05-18 0.87 0.87 0.86 0.87 190.3M
2021-05-17 0.85 0.88 0.85 0.87 230.3M
2021-05-14 0.84 0.86 0.84 0.85 222.0M
2021-05-13 0.83 0.85 0.82 0.84 214.7M
2021-05-12 0.82 0.84 0.81 0.84 181.5M
2021-05-11 0.80 0.82 0.80 0.82 179.9M
2021-05-10 0.80 0.82 0.80 0.81 148.4M
2021-05-07 0.83 0.83 0.80 0.80 242.3M
2021-05-06 0.85 0.85 0.82 0.83 265.5M
2021-04-30 0.85 0.86 0.85 0.85 170.9M
2021-04-29 0.85 0.86 0.84 0.85 188.1M
2021-04-28 0.85 0.85 0.84 0.85 203.8M
2021-04-27 0.82 0.85 0.82 0.85 218.6M
2021-04-26 0.84 0.85 0.82 0.82 313.8M
2021-04-23 0.79 0.83 0.79 0.83 234.7M
2021-04-22 0.80 0.80 0.79 0.80 136.1M
2021-04-21 0.78 0.80 0.78 0.80 149.4M
2021-04-20 0.78 0.79 0.77 0.78 170.8M
2021-04-19 0.76 0.78 0.75 0.78 176.6M
2021-04-16 0.76 0.76 0.75 0.76 102.8M
2021-04-15 0.76 0.77 0.75 0.76 104.9M
2021-04-14 0.75 0.76 0.75 0.76 231.8M
2021-04-13 0.74 0.76 0.74 0.75 151.1M
2021-04-12 0.77 0.77 0.74 0.74 232.0M
2021-04-09 0.78 0.78 0.76 0.77 131.2M
2021-04-08 0.76 0.78 0.76 0.78 119.0M
2021-04-07 0.77 0.77 0.75 0.76 116.5M
2021-04-06 0.79 0.79 0.77 0.77 147.6M
2021-04-02 0.78 0.79 0.78 0.79 145.9M
2021-04-01 0.76 0.78 0.76 0.78 141.3M
2021-03-31 0.76 0.76 0.75 0.76 131.0M
2021-03-30 0.75 0.77 0.74 0.76 135.6M
2021-03-29 0.75 0.76 0.74 0.75 217.0M
2021-03-26 0.73 0.75 0.73 0.75 260.4M
2021-03-25 0.71 0.73 0.70 0.73 148.4M
2021-03-24 0.71 0.73 0.71 0.71 111.1M
2021-03-23 0.71 0.72 0.71 0.71 96.7M
2021-03-22 0.71 0.73 0.70 0.71 96.7M
2021-03-19 0.71 0.73 0.71 0.71 130.1M
2021-03-18 0.72 0.73 0.72 0.73 113.7M
2021-03-17 0.71 0.72 0.70 0.72 106.6M
2021-03-16 0.71 0.71 0.70 0.71 131.7M
2021-03-15 0.73 0.74 0.70 0.71 214.1M
2021-03-12 0.74 0.75 0.73 0.74 116.2M
2021-03-11 0.72 0.75 0.72 0.74 171.6M
2021-03-10 0.72 0.73 0.71 0.72 150.3M
2021-03-09 0.72 0.73 0.69 0.71 176.5M
2021-03-08 0.78 0.78 0.72 0.73 188.3M
2021-03-05 0.75 0.78 0.75 0.77 161.1M
2021-03-04 0.80 0.80 0.77 0.77 197.8M
2021-03-03 0.79 0.81 0.78 0.81 125.9M
2021-03-02 0.81 0.82 0.79 0.79 147.7M
2021-03-01 0.81 0.81 0.79 0.81 121.0M
2021-02-26 0.80 0.81 0.79 0.80 226.0M
2021-02-25 0.82 0.83 0.82 0.82 204.3M
2021-02-23 2.58 2.61 2.55 2.56 61.5M
2021-02-22 2.71 2.72 2.60 2.61 86.7M
2021-02-19 2.68 2.73 2.63 2.72 79.9M
2021-02-18 2.88 2.88 2.68 2.70 144.5M
2021-02-10 2.77 2.84 2.73 2.82 75.1M
2021-02-09 2.70 2.77 2.70 2.77 66.5M
2021-02-08 2.68 2.70 2.62 2.70 69.2M
2021-02-05 2.61 2.71 2.61 2.67 74.3M
2021-02-04 2.64 2.67 2.59 2.61 67.0M
2021-02-03 2.65 2.70 2.62 2.65 68.0M
2021-02-02 2.63 2.66 2.58 2.65 76.8M
2021-02-01 2.57 2.63 2.57 2.63 78.7M
2021-01-29 2.60 2.63 2.53 2.58 73.1M
2021-01-28 2.63 2.67 2.57 2.58 70.6M
2021-01-27 2.68 2.72 2.62 2.68 64.3M
2021-01-26 2.78 2.78 2.68 2.68 102.5M
2021-01-25 2.80 2.83 2.76 2.80 132.3M
2021-01-22 2.63 2.81 2.63 2.80 120.5M
2021-01-21 2.57 2.64 2.57 2.63 79.5M
2021-01-20 2.43 2.55 2.43 2.55 77.8M
2021-01-19 2.49 2.49 2.42 2.43 36.7M
2021-01-18 2.44 2.50 2.42 2.48 41.3M
2021-01-15 2.45 2.46 2.41 2.45 46.0M
2021-01-14 2.44 2.49 2.43 2.47 48.4M
2021-01-13 2.50 2.50 2.44 2.46 57.6M
2021-01-12 2.47 2.50 2.43 2.50 59.1M
2021-01-11 2.46 2.51 2.44 2.47 71.6M
2021-01-08 2.45 2.50 2.43 2.47 60.1M
2021-01-07 2.44 2.46 2.42 2.46 62.6M
2021-01-06 2.38 2.44 2.38 2.44 79.2M
2021-01-05 2.35 2.40 2.34 2.40 48.2M
2021-01-04 2.34 2.39 2.32 2.35 67.4M