Hwabao WP CSI Smart Electric Car ETF (516380)

516380
🏛️ 중국 →
1.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.06 1.07 1.06 1.07 41.3K
09:35 1.07 1.07 1.07 1.07 102.1K
09:40 1.07 1.07 1.07 1.07 196.3K
09:45 1.07 1.07 1.07 1.07 51.9K
09:50 1.07 1.07 1.06 1.07 53.8K
09:55 1.07 1.07 1.07 1.07 266.7K
10:00 1.07 1.07 1.07 1.07 25.8K
10:05 1.07 1.07 1.07 1.07 7.8K
10:10 1.07 1.07 1.07 1.07 76.3K
10:15 1.07 1.08 1.07 1.07 31.4K
10:20 1.07 1.08 1.07 1.07 6.7K
10:25 1.07 1.07 1.07 1.07 16.6K
10:30 1.08 1.08 1.08 1.08 9.0K
10:35 1.08 1.08 1.08 1.08 1.3K
10:40 1.08 1.08 1.08 1.08 10.0K
10:45 1.08 1.08 1.08 1.08 26.9K
10:50 1.08 1.08 1.08 1.08 44.8K
10:55 1.08 1.08 1.08 1.08 77.6K
11:00 1.08 1.08 1.08 1.08 5.1K
11:05 1.08 1.09 1.08 1.09 43.9K
11:10 1.09 1.09 1.08 1.08 10.1K
11:15 1.08 1.09 1.08 1.09 10.3K
11:20 1.09 1.09 1.09 1.09 27.1K
11:25 1.09 1.09 1.09 1.09 8.6K
13:00 1.08 1.09 1.08 1.08 102.3K
13:05 1.08 1.08 1.08 1.08 49.6K
13:15 1.08 1.08 1.07 1.08 125.7K
13:20 1.08 1.08 1.08 1.08 72.6K
13:25 1.08 1.08 1.08 1.08 10.5K
13:30 1.08 1.08 1.07 1.07 93.4K
13:35 1.08 1.08 1.08 1.08 11.5K
13:50 1.08 1.08 1.08 1.08 9.4K
13:55 1.08 1.08 1.08 1.08 12.7K
14:00 1.08 1.08 1.08 1.08 16.5K
14:05 1.08 1.08 1.08 1.08 0.4K
14:10 1.08 1.08 1.08 1.08 5.0K
14:15 1.08 1.08 1.08 1.08 59.1K
14:20 1.08 1.08 1.08 1.08 7.6K
14:25 1.08 1.09 1.08 1.08 514.5K
14:30 1.08 1.08 1.08 1.08 58.3K
14:35 1.08 1.08 1.08 1.08 0.2K
14:40 1.08 1.08 1.08 1.08 153.3K
14:45 1.08 1.08 1.08 1.08 472.6K
14:50 1.08 1.08 1.08 1.08 61.3K
14:55 1.08 1.08 1.08 1.08 51.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.08 1.09 1.05 1.05 2.4M
2025-09-25 1.06 1.09 1.06 1.08 3.0M
2025-09-24 1.03 1.07 1.02 1.06 3.4M
2025-09-23 1.02 1.05 1.01 1.03 3.6M
2025-09-22 1.02 1.02 1.01 1.02 1.6M
2025-09-19 1.02 1.03 1.00 1.01 1.9M
2025-09-18 1.02 1.04 1.00 1.02 3.4M
2025-09-17 0.99 1.02 0.98 1.01 3.7M
2025-09-16 0.99 0.99 0.97 0.99 3.8M
2025-09-15 1.00 1.00 0.97 0.99 4.0M
2025-09-12 0.96 0.97 0.95 0.96 2.8M
2025-09-11 0.94 0.96 0.92 0.96 2.7M
2025-09-10 0.93 0.95 0.93 0.94 1.9M
2025-09-09 0.95 0.96 0.94 0.94 3.6M
2025-09-08 0.94 0.96 0.94 0.96 7.0M
2025-09-05 0.88 0.93 0.88 0.92 4.1M
2025-09-04 0.90 0.91 0.87 0.88 2.1M
2025-09-03 0.90 0.91 0.89 0.89 0.9M
2025-09-02 0.90 0.91 0.88 0.89 1.6M
2025-09-01 0.91 0.91 0.89 0.90 1.6M
2025-08-29 0.87 0.91 0.87 0.90 3.0M
2025-08-28 0.85 0.87 0.85 0.87 1.8M
2025-08-27 0.88 0.89 0.86 0.87 1.8M
2025-08-26 0.87 0.88 0.86 0.88 3.2M
2025-08-25 0.86 0.88 0.86 0.87 3.7M
2025-08-22 0.84 0.86 0.84 0.86 1.7M
2025-08-21 0.84 0.85 0.84 0.84 2.5M
2025-08-20 0.82 0.84 0.82 0.84 2.1M
2025-08-19 0.82 0.84 0.82 0.83 2.2M
2025-08-18 0.81 0.83 0.81 0.83 1.3M
2025-08-15 0.80 0.81 0.80 0.81 0.9M
2025-08-14 0.81 0.81 0.80 0.80 1.5M
2025-08-13 0.80 0.81 0.80 0.81 1.2M
2025-08-12 0.79 0.80 0.79 0.80 0.7M
2025-08-11 0.78 0.79 0.78 0.79 1.2M
2025-08-08 0.78 0.78 0.78 0.78 1.3M
2025-08-07 0.78 0.79 0.78 0.78 0.3M
2025-08-06 0.78 0.78 0.78 0.78 0.2M
2025-08-05 0.78 0.78 0.77 0.78 0.5M
2025-08-04 0.77 0.78 0.77 0.78 0.5M
2025-08-01 0.78 0.78 0.77 0.77 0.4M
2025-07-31 0.79 0.79 0.77 0.77 0.7M
2025-07-30 0.80 0.80 0.79 0.79 0.7M
2025-07-29 0.81 0.81 0.80 0.81 0.4M
2025-07-28 0.81 0.81 0.80 0.81 0.7M
2025-07-25 0.81 0.81 0.80 0.81 0.9M
2025-07-24 0.79 0.81 0.79 0.80 1.2M
2025-07-23 0.80 0.80 0.79 0.79 1.1M
2025-07-22 0.79 0.80 0.79 0.80 0.8M
2025-07-21 0.78 0.79 0.78 0.79 1.1M
2025-07-18 0.78 0.79 0.78 0.78 0.3M
2025-07-17 0.77 0.78 0.77 0.78 1.0M
2025-07-16 0.77 0.77 0.76 0.77 2.1M
2025-07-15 0.76 0.77 0.76 0.76 0.6M
2025-07-14 0.76 0.76 0.76 0.76 2.4M
2025-07-11 0.76 0.77 0.76 0.76 0.7M
2025-07-10 0.77 0.77 0.76 0.76 2.0M
2025-07-09 0.76 0.77 0.76 0.76 0.9M
2025-07-08 0.75 0.77 0.75 0.76 0.5M
2025-07-07 0.76 0.76 0.75 0.76 2.4M
2025-07-04 0.77 0.77 0.76 0.76 1.4M
2025-07-03 0.75 0.77 0.75 0.77 1.2M
2025-07-02 0.75 0.76 0.75 0.76 0.5M
2025-07-01 0.76 0.76 0.76 0.76 0.9M
2025-06-30 0.76 0.76 0.76 0.76 0.4M
2025-06-27 0.76 0.76 0.76 0.76 0.7M
2025-06-26 0.76 0.77 0.76 0.76 2.2M
2025-06-25 0.76 0.77 0.76 0.77 1.0M
2025-06-24 0.73 0.76 0.73 0.75 2.0M
2025-06-23 0.73 0.74 0.73 0.73 0.8M
2025-06-20 0.74 0.74 0.73 0.73 0.2M
2025-06-19 0.74 0.75 0.73 0.74 1.7M
2025-06-18 0.74 0.74 0.74 0.74 0.2M
2025-06-17 0.74 0.74 0.74 0.74 0.6M
2025-06-16 0.74 0.74 0.74 0.74 0.4M
2025-06-13 0.75 0.75 0.74 0.74 0.4M
2025-06-12 0.76 0.76 0.75 0.75 1.1M
2025-06-11 0.75 0.76 0.74 0.76 1.3M
2025-06-10 0.75 0.75 0.74 0.74 0.7M
2025-06-09 0.75 0.76 0.75 0.75 1.1M
2025-06-06 0.76 0.76 0.75 0.75 0.5M
2025-06-05 0.75 0.76 0.75 0.76 1.1M
2025-06-04 0.75 0.75 0.75 0.75 0.8M
2025-06-03 0.74 0.75 0.74 0.75 1.4M
2025-05-30 0.76 0.76 0.74 0.75 0.7M
2025-05-29 0.75 0.76 0.75 0.76 1.3M
2025-05-28 0.76 0.76 0.75 0.75 0.5M
2025-05-27 0.76 0.76 0.75 0.76 0.8M
2025-05-26 0.78 0.78 0.76 0.77 1.3M
2025-05-23 0.78 0.80 0.78 0.78 1.4M
2025-05-22 0.79 0.79 0.79 0.79 2.9M
2025-05-21 0.79 0.80 0.78 0.79 2.4M
2025-05-20 0.77 0.78 0.77 0.78 1.0M
2025-05-19 0.78 0.78 0.77 0.77 0.9M
2025-05-16 0.77 0.78 0.77 0.78 0.8M
2025-05-15 0.78 0.78 0.77 0.77 0.5M
2025-05-14 0.77 0.78 0.77 0.78 0.4M
2025-05-13 0.78 0.79 0.77 0.78 1.0M
2025-05-12 0.76 0.78 0.76 0.78 0.8M
2025-05-09 0.77 0.77 0.69 0.76 0.7M
2025-05-08 0.75 0.77 0.75 0.76 1.1M
2025-05-07 0.76 0.77 0.75 0.76 1.2M
2025-05-06 0.75 0.76 0.75 0.76 1.4M
2025-04-30 0.74 0.75 0.74 0.75 1.0M
2025-04-29 0.74 0.74 0.73 0.74 1.8M
2025-04-28 0.75 0.75 0.74 0.74 0.6M
2025-04-25 0.75 0.75 0.74 0.75 0.8M
2025-04-24 0.75 0.75 0.74 0.74 0.5M
2025-04-23 0.73 0.75 0.73 0.75 1.3M
2025-04-22 0.73 0.73 0.73 0.73 1.2M
2025-04-21 0.72 0.73 0.72 0.73 2.0M
2025-04-18 0.72 0.72 0.71 0.72 1.1M
2025-04-17 0.72 0.72 0.72 0.72 1.2M
2025-04-16 0.73 0.73 0.71 0.72 1.2M
2025-04-15 0.73 0.74 0.73 0.73 2.0M
2025-04-14 0.75 0.78 0.73 0.73 2.0M
2025-04-11 0.71 0.74 0.70 0.73 2.3M
2025-04-10 0.70 0.72 0.70 0.71 2.4M
2025-04-09 0.69 0.70 0.66 0.69 1.3M
2025-04-08 0.70 0.71 0.68 0.69 4.3M
2025-04-07 0.77 0.77 0.70 0.70 1.7M
2025-04-03 0.79 0.79 0.77 0.78 3.3M
2025-04-02 0.79 0.79 0.79 0.79 0.4M
2025-04-01 0.80 0.80 0.79 0.79 1.0M
2025-03-31 0.81 0.81 0.80 0.80 1.4M
2025-03-28 0.82 0.82 0.81 0.81 0.8M
2025-03-27 0.81 0.83 0.80 0.82 0.4M
2025-03-26 0.81 0.81 0.81 0.81 0.5M
2025-03-25 0.81 0.82 0.80 0.81 0.8M
2025-03-24 0.81 0.81 0.80 0.81 1.0M
2025-03-21 0.83 0.83 0.81 0.81 1.3M
2025-03-20 0.84 0.84 0.83 0.84 0.3M
2025-03-19 0.84 0.84 0.82 0.84 1.0M
2025-03-18 0.83 0.84 0.83 0.83 0.7M
2025-03-17 0.83 0.83 0.83 0.83 0.8M
2025-03-14 0.81 0.84 0.81 0.83 3.9M
2025-03-13 0.82 0.82 0.80 0.81 2.1M
2025-03-12 0.82 0.83 0.82 0.82 0.5M
2025-03-11 0.82 0.82 0.81 0.82 1.0M
2025-03-10 0.83 0.83 0.82 0.82 1.3M
2025-03-07 0.83 0.83 0.82 0.83 2.1M
2025-03-06 0.83 0.84 0.83 0.83 1.7M
2025-03-05 0.82 0.83 0.82 0.82 1.5M
2025-03-04 0.83 0.83 0.81 0.82 1.4M
2025-03-03 0.82 0.85 0.82 0.83 4.8M
2025-02-28 0.85 0.86 0.82 0.82 4.4M
2025-02-27 0.85 0.86 0.84 0.85 1.1M
2025-02-26 0.84 0.86 0.84 0.85 1.3M
2025-02-25 0.84 0.85 0.83 0.84 3.5M
2025-02-24 0.85 0.85 0.84 0.84 5.1M
2025-02-21 0.83 0.85 0.83 0.85 4.0M
2025-02-20 0.83 0.83 0.82 0.83 3.2M
2025-02-19 0.82 0.83 0.80 0.83 2.0M
2025-02-18 0.82 0.83 0.81 0.81 2.8M
2025-02-17 0.82 0.82 0.81 0.81 5.4M
2025-02-14 0.80 0.82 0.80 0.82 3.3M
2025-02-13 0.82 0.82 0.80 0.80 2.7M
2025-02-12 0.79 0.81 0.78 0.81 2.9M
2025-02-11 0.80 0.80 0.79 0.79 2.5M
2025-02-10 0.81 0.81 0.79 0.80 2.9M
2025-02-07 0.80 0.81 0.78 0.81 7.2M
2025-02-06 0.75 0.78 0.75 0.78 3.5M
2025-02-05 0.75 0.75 0.74 0.75 2.5M
2025-01-27 0.75 0.75 0.74 0.74 0.8M
2025-01-24 0.74 0.75 0.74 0.75 1.0M
2025-01-23 0.74 0.75 0.73 0.74 0.8M
2025-01-22 0.75 0.75 0.73 0.74 2.1M
2025-01-21 0.75 0.75 0.74 0.75 0.5M
2025-01-20 0.73 0.75 0.73 0.74 2.4M
2025-01-17 0.72 0.73 0.72 0.73 0.2M
2025-01-16 0.73 0.73 0.72 0.72 1.2M
2025-01-15 0.73 0.73 0.72 0.72 0.7M
2025-01-14 0.70 0.73 0.70 0.73 1.2M
2025-01-13 0.70 0.71 0.70 0.70 0.4M
2025-01-10 0.71 0.71 0.70 0.70 0.5M
2025-01-09 0.70 0.71 0.70 0.71 0.2M
2025-01-08 0.70 0.71 0.69 0.71 0.5M
2025-01-07 0.70 0.71 0.70 0.71 0.5M
2025-01-06 0.71 0.71 0.70 0.70 1.8M
2025-01-03 0.71 0.72 0.70 0.70 1.3M
2025-01-02 0.74 0.74 0.71 0.71 1.1M