Hwabao WP CSI-HK Connect Internet ETF (513770)

513770
🏛️ 중국 →
0.64
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
2022-12-30 0.89 0.90 0.87 0.88 278.0M
2022-12-29 0.88 0.89 0.87 0.87 149.0M
2022-12-28 0.90 0.90 0.88 0.89 316.2M
2022-12-27 0.87 0.89 0.87 0.89 24.8M
2022-12-26 0.87 0.87 0.87 0.87 15.0M
2022-12-23 0.87 0.89 0.87 0.88 269.9M
2022-12-22 0.87 0.89 0.86 0.89 245.3M
2022-12-21 0.85 0.85 0.84 0.84 186.7M
2022-12-20 0.86 0.87 0.84 0.84 432.6M
2022-12-19 0.88 0.90 0.86 0.87 279.8M
2022-12-16 0.86 0.88 0.85 0.88 356.2M
2022-12-15 0.90 0.90 0.87 0.87 274.9M
2022-12-14 0.91 0.92 0.88 0.90 293.0M
2022-12-13 0.89 0.92 0.89 0.90 359.4M
2022-12-12 0.91 0.92 0.88 0.88 292.9M
2022-12-09 0.91 0.92 0.89 0.91 387.0M
2022-12-08 0.86 0.89 0.86 0.89 430.2M
2022-12-07 0.87 0.91 0.86 0.86 572.1M
2022-12-06 0.87 0.90 0.86 0.86 487.2M
2022-12-05 0.85 0.89 0.84 0.88 363.5M
2022-12-02 0.81 0.83 0.81 0.81 310.7M
2022-12-01 0.82 0.83 0.80 0.81 409.9M
2022-11-30 0.77 0.78 0.76 0.78 393.5M
2022-11-29 0.74 0.77 0.74 0.76 558.2M
2022-11-28 0.70 0.73 0.70 0.72 386.1M
2022-11-25 0.74 0.74 0.72 0.73 196.0M
2022-11-24 0.76 0.76 0.73 0.74 305.1M
2022-11-23 0.74 0.75 0.73 0.75 397.3M
2022-11-22 0.77 0.77 0.73 0.74 459.0M
2022-11-21 0.77 0.78 0.76 0.77 350.3M
2022-11-18 0.80 0.82 0.78 0.79 492.0M
2022-11-17 0.78 0.79 0.76 0.78 409.1M
2022-11-16 0.79 0.81 0.78 0.79 484.9M
2022-11-15 0.74 0.80 0.73 0.79 456.2M
2022-11-14 0.75 0.76 0.73 0.75 449.4M
2022-11-11 0.73 0.74 0.71 0.73 456.7M
2022-11-10 0.69 0.69 0.68 0.68 433.6M
2022-11-09 0.72 0.73 0.70 0.70 255.6M
2022-11-08 0.74 0.74 0.71 0.72 303.4M
2022-11-07 0.69 0.73 0.69 0.73 546.3M
2022-11-04 0.67 0.72 0.67 0.71 593.7M
2022-11-03 0.66 0.68 0.66 0.66 349.8M
2022-11-02 0.65 0.68 0.64 0.67 523.8M
2022-11-01 0.61 0.66 0.61 0.66 514.4M
2022-10-31 0.59 0.62 0.58 0.60 481.9M
2022-10-28 0.62 0.62 0.59 0.59 398.0M
2022-10-27 0.64 0.64 0.62 0.62 369.2M
2022-10-26 0.60 0.64 0.60 0.62 474.0M
2022-10-25 0.59 0.62 0.57 0.60 681.2M
2022-10-24 0.63 0.64 0.59 0.59 483.6M
2022-10-21 0.65 0.65 0.64 0.64 245.2M
2022-10-20 0.64 0.65 0.63 0.64 328.4M
2022-10-19 0.67 0.68 0.66 0.66 281.2M
2022-10-18 0.66 0.67 0.65 0.67 282.0M
2022-10-17 0.64 0.64 0.62 0.64 297.4M
2022-10-14 0.64 0.66 0.64 0.65 220.4M
2022-10-13 0.65 0.65 0.63 0.63 232.7M
2022-10-12 0.65 0.67 0.62 0.66 410.7M
2022-10-11 0.67 0.67 0.64 0.65 410.0M
2022-10-10 0.67 0.68 0.66 0.66 275.7M
2022-09-30 0.69 0.70 0.66 0.67 365.8M
2022-09-29 0.73 0.73 0.69 0.69 360.3M
2022-09-28 0.72 0.73 0.71 0.71 275.3M
2022-09-27 0.72 0.73 0.71 0.73 289.6M
2022-09-26 0.70 0.74 0.70 0.72 217.9M
2022-09-23 0.72 0.72 0.71 0.71 169.9M
2022-09-22 0.72 0.73 0.71 0.72 262.7M
2022-09-21 0.74 0.74 0.73 0.73 163.1M
2022-09-20 0.74 0.75 0.74 0.74 164.4M
2022-09-19 0.75 0.75 0.73 0.73 238.1M
2022-09-16 0.77 0.77 0.75 0.75 187.7M
2022-09-15 0.76 0.77 0.76 0.77 164.6M
2022-09-14 0.77 0.77 0.76 0.76 157.9M
2022-09-13 0.79 0.79 0.78 0.78 195.6M
2022-09-09 0.77 0.79 0.77 0.79 243.6M
2022-09-08 0.78 0.78 0.77 0.77 153.1M
2022-09-07 0.78 0.78 0.77 0.78 200.4M
2022-09-06 0.80 0.80 0.78 0.79 173.1M
2022-09-05 0.79 0.79 0.78 0.79 248.8M
2022-09-02 0.81 0.81 0.79 0.80 172.0M
2022-09-01 0.82 0.83 0.80 0.80 235.6M
2022-08-31 0.79 0.84 0.79 0.82 264.9M
2022-08-30 0.82 0.82 0.79 0.80 246.1M
2022-08-29 0.81 0.82 0.81 0.82 206.4M
2022-08-26 0.82 0.83 0.81 0.81 243.6M
2022-08-25 0.79 0.81 0.78 0.81 209.5M
2022-08-24 0.80 0.81 0.77 0.78 239.6M
2022-08-23 0.80 0.82 0.80 0.80 183.2M
2022-08-22 0.81 0.81 0.80 0.81 183.7M
2022-08-19 0.80 0.82 0.80 0.81 198.5M
2022-08-18 0.81 0.81 0.80 0.80 160.3M
2022-08-17 0.81 0.81 0.80 0.80 292.0M
2022-08-16 0.83 0.84 0.80 0.80 351.3M
2022-08-15 0.82 0.84 0.82 0.83 151.6M
2022-08-12 0.82 0.82 0.81 0.82 136.2M
2022-08-11 0.80 0.81 0.80 0.81 154.8M
2022-08-10 0.81 0.81 0.79 0.79 156.7M
2022-08-09 0.82 0.83 0.81 0.82 174.8M
2022-08-08 0.83 0.83 0.82 0.82 145.3M
2022-08-05 0.84 0.84 0.83 0.83 171.7M
2022-08-04 0.82 0.83 0.82 0.83 146.9M
2022-08-03 0.81 0.82 0.80 0.80 247.2M
2022-08-02 0.81 0.81 0.78 0.80 236.8M
2022-08-01 0.82 0.83 0.81 0.82 232.6M
2022-07-29 0.87 0.87 0.82 0.82 257.0M