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
2024-12-31 0.33 0.33 0.33 0.33 1,872.1M
2024-12-30 0.33 0.34 0.33 0.33 1,419.4M
2024-12-27 0.34 0.34 0.33 0.33 1,184.5M
2024-12-26 0.34 0.34 0.33 0.34 1,001.5M
2024-12-25 0.34 0.34 0.33 0.34 1,535.6M
2024-12-24 0.34 0.34 0.33 0.34 1,057.4M
2024-12-23 0.34 0.34 0.33 0.34 1,364.4M
2024-12-20 0.34 0.34 0.34 0.34 850.7M
2024-12-19 0.34 0.34 0.34 0.34 1,248.7M
2024-12-18 0.34 0.34 0.34 0.34 928.7M
2024-12-17 0.34 0.34 0.34 0.34 1,251.6M
2024-12-16 0.35 0.35 0.34 0.34 1,108.9M
2024-12-13 0.36 0.36 0.35 0.35 1,748.9M
2024-12-12 0.36 0.36 0.35 0.36 2,118.1M
2024-12-11 0.35 0.36 0.35 0.36 1,120.0M
2024-12-10 0.37 0.37 0.35 0.35 2,412.4M
2024-12-09 0.36 0.36 0.35 0.35 1,780.3M
2024-12-06 0.34 0.36 0.34 0.35 2,631.2M
2024-12-05 0.34 0.34 0.34 0.34 941.9M
2024-12-04 0.35 0.35 0.34 0.34 1,351.1M
2024-12-03 0.35 0.35 0.34 0.35 1,319.0M
2024-12-02 0.34 0.35 0.34 0.35 1,721.0M
2024-11-29 0.34 0.34 0.33 0.34 1,874.8M
2024-11-28 0.34 0.34 0.33 0.34 1,312.4M
2024-11-27 0.33 0.34 0.33 0.34 1,543.9M
2024-11-26 0.33 0.34 0.33 0.33 1,176.5M
2024-11-25 0.34 0.34 0.33 0.33 1,541.1M
2024-11-22 0.35 0.35 0.33 0.34 2,588.0M
2024-11-21 0.35 0.35 0.35 0.35 1,950.5M
2024-11-20 0.35 0.36 0.35 0.35 2,492.7M
2024-11-19 0.34 0.35 0.34 0.35 1,770.5M
2024-11-18 0.35 0.35 0.34 0.34 1,993.8M
2024-11-15 0.36 0.36 0.35 0.35 2,069.2M
2024-11-14 0.37 0.37 0.36 0.36 1,998.9M
2024-11-13 0.37 0.38 0.36 0.37 2,308.2M
2024-11-12 0.37 0.38 0.37 0.37 3,757.9M
2024-11-11 0.36 0.37 0.36 0.37 2,336.1M
2024-11-08 0.37 0.37 0.36 0.36 2,865.6M
2024-11-07 0.35 0.37 0.35 0.37 2,882.2M
2024-11-06 0.35 0.36 0.35 0.35 2,405.6M
2024-11-05 0.34 0.35 0.34 0.35 2,874.3M
2024-11-04 0.34 0.34 0.34 0.34 2,038.4M
2024-11-01 0.34 0.34 0.34 0.34 2,140.7M
2024-10-31 0.34 0.35 0.34 0.34 1,713.8M
2024-10-30 0.35 0.35 0.34 0.34 2,032.7M
2024-10-29 0.36 0.36 0.35 0.35 2,766.9M
2024-10-28 0.35 0.36 0.35 0.36 2,320.0M
2024-10-25 0.34 0.35 0.34 0.35 3,476.1M
2024-10-24 0.34 0.35 0.34 0.34 1,535.5M
2024-10-23 0.35 0.35 0.34 0.35 2,564.8M
2024-10-22 0.34 0.35 0.34 0.34 2,238.4M
2024-10-21 0.34 0.35 0.33 0.34 2,686.5M
2024-10-18 0.32 0.35 0.32 0.34 3,635.2M
2024-10-17 0.33 0.33 0.32 0.32 1,745.4M
2024-10-16 0.33 0.33 0.33 0.33 2,016.5M
2024-10-15 0.34 0.34 0.33 0.33 2,147.6M
2024-10-14 0.34 0.34 0.33 0.34 2,723.3M
2024-10-11 0.36 0.36 0.34 0.34 4,189.3M
2024-10-10 0.37 0.38 0.36 0.36 3,716.3M
2024-10-09 0.39 0.40 0.36 0.36 6,399.9M
2024-10-08 0.39 0.39 0.38 0.39 4,195.9M
2024-09-30 0.34 0.35 0.33 0.35 5,605.7M
2024-09-27 0.30 0.32 0.30 0.32 3,615.2M
2024-09-26 0.28 0.30 0.28 0.30 3,687.8M
2024-09-25 0.28 0.29 0.28 0.28 2,824.9M
2024-09-24 0.27 0.28 0.27 0.28 2,850.0M
2024-09-23 0.27 0.28 0.27 0.27 1,498.8M
2024-09-20 0.27 0.27 0.27 0.27 1,168.3M
2024-09-19 0.27 0.28 0.27 0.27 1,485.7M
2024-09-18 0.27 0.27 0.27 0.27 1,093.9M
2024-09-13 0.27 0.28 0.27 0.27 783.4M
2024-09-12 0.28 0.28 0.27 0.27 918.9M
2024-09-11 0.27 0.28 0.27 0.28 965.8M
2024-09-10 0.27 0.28 0.27 0.27 1,125.8M
2024-09-09 0.27 0.28 0.27 0.28 1,179.9M
2024-09-06 0.28 0.28 0.27 0.28 887.7M
2024-09-05 0.28 0.28 0.28 0.28 1,143.0M
2024-09-04 0.27 0.28 0.27 0.28 1,254.3M
2024-09-03 0.27 0.28 0.27 0.28 1,171.2M
2024-09-02 0.28 0.28 0.27 0.27 1,461.1M
2024-08-30 0.28 0.29 0.28 0.28 2,149.9M
2024-08-29 0.27 0.28 0.27 0.28 1,572.0M
2024-08-28 0.27 0.27 0.27 0.27 923.2M
2024-08-27 0.27 0.27 0.27 0.27 984.2M
2024-08-26 0.27 0.28 0.27 0.27 1,564.7M
2024-08-23 0.28 0.28 0.27 0.28 1,144.0M
2024-08-22 0.28 0.28 0.28 0.28 1,742.8M
2024-08-21 0.28 0.29 0.28 0.28 1,174.7M
2024-08-20 0.29 0.29 0.28 0.28 1,678.3M
2024-08-19 0.29 0.29 0.29 0.29 1,258.9M
2024-08-16 0.29 0.29 0.29 0.29 1,386.4M
2024-08-15 0.29 0.30 0.29 0.29 1,275.9M
2024-08-14 0.30 0.30 0.29 0.29 943.6M
2024-08-13 0.30 0.30 0.29 0.30 1,050.8M
2024-08-12 0.30 0.30 0.30 0.30 968.2M
2024-08-09 0.30 0.30 0.30 0.30 1,506.4M
2024-08-08 0.30 0.30 0.30 0.30 1,099.1M
2024-08-07 0.30 0.30 0.30 0.30 1,163.7M
2024-08-06 0.30 0.31 0.30 0.31 1,520.5M
2024-08-05 0.30 0.31 0.30 0.30 1,884.9M
2024-08-02 0.30 0.31 0.30 0.30 2,160.6M
2024-08-01 0.30 0.30 0.30 0.30 1,383.5M
2024-07-31 0.29 0.30 0.28 0.30 2,545.1M
2024-07-30 0.29 0.29 0.28 0.29 1,231.2M
2024-07-29 0.29 0.29 0.29 0.29 1,132.6M
2024-07-26 0.29 0.29 0.29 0.29 1,018.7M
2024-07-25 0.29 0.29 0.29 0.29 1,059.2M
2024-07-24 0.29 0.29 0.29 0.29 1,248.4M
2024-07-23 0.30 0.30 0.29 0.29 1,575.2M
2024-07-22 0.30 0.31 0.30 0.30 1,279.5M
2024-07-19 0.30 0.30 0.30 0.30 1,266.3M
2024-07-18 0.30 0.30 0.29 0.30 1,751.4M
2024-07-17 0.29 0.30 0.29 0.30 1,778.5M
2024-07-16 0.29 0.29 0.29 0.29 891.8M
2024-07-15 0.29 0.30 0.29 0.29 1,053.0M
2024-07-12 0.30 0.30 0.29 0.30 1,245.7M
2024-07-11 0.29 0.30 0.29 0.30 2,131.8M
2024-07-10 0.28 0.29 0.28 0.29 1,130.7M
2024-07-09 0.28 0.29 0.28 0.29 1,664.7M
2024-07-08 0.29 0.29 0.28 0.28 1,462.0M
2024-07-05 0.28 0.29 0.28 0.29 1,956.1M
2024-07-04 0.29 0.29 0.28 0.29 1,432.1M
2024-07-03 0.29 0.29 0.29 0.29 1,566.9M
2024-07-02 0.30 0.30 0.29 0.29 1,396.3M
2024-07-01 0.30 0.30 0.29 0.30 1,394.8M
2024-06-28 0.30 0.30 0.30 0.30 1,472.7M
2024-06-27 0.30 0.31 0.30 0.30 993.0M
2024-06-26 0.30 0.31 0.30 0.31 1,264.5M
2024-06-25 0.30 0.30 0.30 0.30 1,569.1M
2024-06-24 0.30 0.31 0.30 0.30 1,242.8M
2024-06-21 0.30 0.31 0.30 0.31 1,238.0M
2024-06-20 0.31 0.31 0.31 0.31 1,464.9M
2024-06-19 0.31 0.31 0.31 0.31 1,177.3M
2024-06-18 0.32 0.32 0.31 0.31 1,501.2M
2024-06-17 0.32 0.32 0.31 0.32 752.8M
2024-06-14 0.32 0.32 0.31 0.32 1,650.1M
2024-06-13 0.33 0.33 0.32 0.32 940.3M
2024-06-12 0.32 0.33 0.32 0.32 1,195.4M
2024-06-11 0.32 0.32 0.32 0.32 1,070.7M
2024-06-07 0.32 0.32 0.32 0.32 1,082.5M
2024-06-06 0.33 0.33 0.32 0.32 1,242.6M
2024-06-05 0.33 0.33 0.32 0.33 1,094.9M
2024-06-04 0.32 0.33 0.32 0.33 1,102.4M
2024-06-03 0.32 0.33 0.32 0.32 1,017.5M
2024-05-31 0.33 0.33 0.32 0.33 985.0M
2024-05-30 0.32 0.33 0.32 0.33 733.7M
2024-05-29 0.32 0.33 0.32 0.33 889.8M
2024-05-28 0.33 0.33 0.32 0.33 1,067.2M
2024-05-27 0.33 0.33 0.32 0.33 1,223.6M
2024-05-24 0.33 0.33 0.33 0.33 1,051.4M
2024-05-23 0.34 0.34 0.33 0.33 1,102.1M
2024-05-22 0.34 0.34 0.34 0.34 1,196.7M
2024-05-21 0.34 0.34 0.34 0.34 789.0M
2024-05-20 0.34 0.34 0.34 0.34 988.1M
2024-05-17 0.34 0.34 0.34 0.34 957.6M
2024-05-16 0.34 0.34 0.34 0.34 920.1M
2024-05-15 0.35 0.35 0.34 0.34 999.5M
2024-05-14 0.34 0.35 0.34 0.35 1,148.4M
2024-05-13 0.35 0.35 0.34 0.34 1,029.0M
2024-05-10 0.35 0.35 0.34 0.34 1,111.7M
2024-05-09 0.34 0.35 0.34 0.35 1,141.2M
2024-05-08 0.35 0.35 0.34 0.35 1,181.1M
2024-05-07 0.35 0.35 0.35 0.35 1,006.8M
2024-05-06 0.34 0.35 0.34 0.35 1,659.3M
2024-04-30 0.34 0.34 0.34 0.34 1,045.9M
2024-04-29 0.33 0.34 0.33 0.34 1,687.5M
2024-04-26 0.32 0.33 0.32 0.33 1,645.2M
2024-04-25 0.32 0.33 0.32 0.32 1,083.4M
2024-04-24 0.32 0.32 0.32 0.32 957.5M
2024-04-23 0.32 0.32 0.31 0.32 1,383.5M
2024-04-22 0.31 0.32 0.31 0.32 864.3M
2024-04-19 0.32 0.32 0.31 0.31 1,067.2M
2024-04-18 0.32 0.32 0.31 0.32 1,122.8M
2024-04-17 0.31 0.32 0.31 0.32 1,238.3M
2024-04-16 0.32 0.32 0.31 0.31 1,334.9M
2024-04-15 0.32 0.32 0.32 0.32 1,094.4M
2024-04-12 0.32 0.33 0.32 0.32 971.2M
2024-04-11 0.32 0.33 0.32 0.32 1,187.2M
2024-04-10 0.33 0.33 0.32 0.33 815.8M
2024-04-09 0.33 0.33 0.32 0.33 1,197.4M
2024-04-08 0.33 0.33 0.32 0.33 1,285.9M
2024-04-03 0.34 0.34 0.33 0.33 724.9M
2024-04-02 0.34 0.34 0.34 0.34 806.0M
2024-04-01 0.34 0.34 0.33 0.34 1,034.7M
2024-03-29 0.33 0.34 0.33 0.34 747.1M
2024-03-28 0.34 0.34 0.33 0.33 1,263.1M
2024-03-27 0.34 0.34 0.34 0.34 1,034.2M
2024-03-26 0.34 0.34 0.34 0.34 1,126.5M
2024-03-25 0.35 0.35 0.34 0.34 812.7M
2024-03-22 0.35 0.35 0.34 0.35 1,114.7M
2024-03-21 0.36 0.36 0.35 0.35 851.3M
2024-03-20 0.36 0.36 0.35 0.36 873.2M
2024-03-19 0.36 0.36 0.36 0.36 705.0M
2024-03-18 0.36 0.36 0.35 0.36 1,060.5M
2024-03-15 0.36 0.36 0.35 0.36 964.2M
2024-03-14 0.37 0.37 0.36 0.36 1,396.1M
2024-03-13 0.36 0.36 0.36 0.36 883.0M
2024-03-12 0.36 0.36 0.36 0.36 1,608.2M
2024-03-11 0.35 0.36 0.35 0.36 1,615.9M
2024-03-08 0.35 0.35 0.34 0.35 970.3M
2024-03-07 0.36 0.36 0.34 0.35 1,773.1M
2024-03-06 0.36 0.36 0.36 0.36 939.4M
2024-03-05 0.36 0.36 0.36 0.36 1,025.6M
2024-03-04 0.36 0.37 0.36 0.36 1,553.6M
2024-03-01 0.36 0.36 0.35 0.36 1,089.3M
2024-02-29 0.35 0.36 0.35 0.36 1,184.6M
2024-02-28 0.36 0.37 0.35 0.35 1,742.2M
2024-02-27 0.35 0.36 0.35 0.36 1,179.5M
2024-02-26 0.35 0.36 0.35 0.35 1,120.5M
2024-02-23 0.35 0.35 0.35 0.35 849.8M
2024-02-22 0.35 0.35 0.35 0.35 1,099.2M
2024-02-21 0.35 0.36 0.35 0.35 1,369.3M
2024-02-20 0.35 0.35 0.34 0.35 882.1M
2024-02-19 0.35 0.35 0.34 0.35 1,312.8M
2024-02-08 0.35 0.36 0.35 0.35 1,379.9M
2024-02-07 0.34 0.35 0.34 0.35 1,891.2M
2024-02-06 0.31 0.34 0.31 0.34 2,030.7M
2024-02-05 0.31 0.32 0.30 0.32 1,984.4M
2024-02-02 0.33 0.33 0.31 0.31 1,731.0M
2024-02-01 0.32 0.33 0.32 0.33 1,261.7M
2024-01-31 0.33 0.33 0.32 0.32 1,421.1M
2024-01-30 0.34 0.34 0.33 0.33 1,135.6M
2024-01-29 0.35 0.35 0.34 0.34 1,561.6M
2024-01-26 0.36 0.36 0.34 0.35 2,063.9M
2024-01-25 0.35 0.36 0.35 0.36 1,382.6M
2024-01-24 0.35 0.36 0.35 0.36 1,266.1M
2024-01-23 0.35 0.35 0.35 0.35 1,225.2M
2024-01-22 0.36 0.36 0.35 0.35 1,511.0M
2024-01-19 0.36 0.37 0.36 0.36 1,030.8M
2024-01-18 0.36 0.36 0.35 0.36 1,418.3M
2024-01-17 0.37 0.37 0.36 0.36 1,067.8M
2024-01-16 0.37 0.37 0.36 0.37 1,096.2M
2024-01-15 0.37 0.37 0.37 0.37 708.0M
2024-01-12 0.37 0.38 0.37 0.37 761.3M
2024-01-11 0.37 0.38 0.37 0.38 1,127.5M
2024-01-10 0.37 0.37 0.37 0.37 980.3M
2024-01-09 0.37 0.37 0.37 0.37 1,023.4M
2024-01-08 0.37 0.37 0.37 0.37 966.9M
2024-01-05 0.38 0.38 0.37 0.37 1,253.8M
2024-01-04 0.38 0.38 0.38 0.38 1,003.1M
2024-01-03 0.39 0.39 0.38 0.38 711.1M
2024-01-02 0.39 0.39 0.38 0.39 878.2M