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
2024-12-31 0.86 0.86 0.85 0.85 598.7M
2024-12-30 0.87 0.87 0.86 0.86 208.0M
2024-12-27 0.87 0.88 0.87 0.87 235.6M
2024-12-26 0.87 0.87 0.86 0.86 51.4M
2024-12-25 0.87 0.87 0.86 0.87 35.9M
2024-12-24 0.86 0.87 0.86 0.87 173.1M
2024-12-23 0.87 0.87 0.85 0.86 185.7M
2024-12-20 0.86 0.87 0.85 0.86 372.5M
2024-12-19 0.85 0.86 0.85 0.86 261.5M
2024-12-18 0.86 0.87 0.86 0.86 220.3M
2024-12-17 0.85 0.86 0.84 0.85 345.3M
2024-12-16 0.87 0.87 0.85 0.86 194.8M
2024-12-13 0.89 0.89 0.87 0.87 334.5M
2024-12-12 0.88 0.90 0.87 0.90 455.6M
2024-12-11 0.89 0.89 0.87 0.87 448.8M
2024-12-10 0.93 0.94 0.88 0.89 1,112.3M
2024-12-09 0.86 0.87 0.86 0.87 268.4M
2024-12-06 0.85 0.87 0.85 0.87 260.3M
2024-12-05 0.85 0.85 0.85 0.85 134.7M
2024-12-04 0.86 0.86 0.85 0.85 211.8M
2024-12-03 0.86 0.86 0.85 0.86 240.3M
2024-12-02 0.84 0.86 0.84 0.85 282.4M
2024-11-29 0.84 0.86 0.84 0.84 324.9M
2024-11-28 0.85 0.85 0.84 0.84 265.2M
2024-11-27 0.83 0.85 0.82 0.85 308.7M
2024-11-26 0.82 0.84 0.82 0.83 268.0M
2024-11-25 0.84 0.84 0.82 0.83 373.6M
2024-11-22 0.86 0.86 0.83 0.83 263.7M
2024-11-21 0.87 0.87 0.86 0.86 285.1M
2024-11-20 0.85 0.87 0.85 0.87 323.0M
2024-11-19 0.85 0.85 0.84 0.85 286.8M
2024-11-18 0.86 0.86 0.84 0.84 379.7M
2024-11-15 0.86 0.86 0.84 0.85 526.1M
2024-11-14 0.86 0.88 0.85 0.85 457.4M
2024-11-13 0.86 0.87 0.85 0.87 428.5M
2024-11-12 0.90 0.91 0.87 0.87 625.6M
2024-11-11 0.88 0.90 0.88 0.90 441.0M
2024-11-08 0.93 0.94 0.90 0.91 484.6M
2024-11-07 0.88 0.91 0.87 0.91 675.0M
2024-11-06 0.89 0.90 0.87 0.88 555.8M
2024-11-05 0.85 0.88 0.85 0.88 524.9M
2024-11-04 0.86 0.86 0.85 0.86 386.5M
2024-11-01 0.85 0.86 0.85 0.85 476.0M
2024-10-31 0.85 0.86 0.85 0.85 419.7M
2024-10-30 0.86 0.87 0.85 0.85 970.2M
2024-10-29 0.87 0.88 0.86 0.86 482.3M
2024-10-28 0.86 0.86 0.85 0.86 272.8M
2024-10-25 0.85 0.86 0.85 0.85 375.7M
2024-10-24 0.86 0.86 0.84 0.85 411.2M
2024-10-23 0.85 0.88 0.85 0.87 592.6M
2024-10-22 0.85 0.86 0.84 0.85 690.4M
2024-10-21 0.86 0.87 0.84 0.84 894.3M
2024-10-18 0.82 0.87 0.81 0.86 1,025.9M
2024-10-17 0.83 0.85 0.82 0.82 634.3M
2024-10-16 0.82 0.84 0.81 0.82 739.1M
2024-10-15 0.86 0.87 0.82 0.82 824.6M
2024-10-14 0.87 0.87 0.84 0.86 906.4M
2024-10-11 0.88 0.88 0.85 0.86 240.5M
2024-10-10 0.89 0.91 0.88 0.88 902.1M
2024-10-09 0.91 0.92 0.85 0.87 2,178.5M
2024-10-08 1.00 1.00 0.88 0.92 1,422.2M
2024-09-30 0.87 0.91 0.85 0.91 844.2M
2024-09-27 0.80 0.83 0.80 0.83 207.9M
2024-09-26 0.74 0.78 0.73 0.78 678.0M
2024-09-25 0.75 0.75 0.72 0.73 507.0M
2024-09-24 0.71 0.72 0.70 0.72 275.4M
2024-09-23 0.70 0.71 0.69 0.69 206.0M
2024-09-20 0.69 0.70 0.69 0.69 291.0M
2024-09-19 0.68 0.70 0.67 0.70 250.5M
2024-09-18 0.67 0.68 0.67 0.68 94.3M
2024-09-13 0.67 0.67 0.66 0.66 138.9M
2024-09-12 0.67 0.67 0.66 0.67 181.8M
2024-09-11 0.66 0.66 0.65 0.66 184.4M
2024-09-10 0.66 0.67 0.65 0.66 202.0M
2024-09-09 0.66 0.66 0.66 0.66 151.1M
2024-09-06 0.67 0.67 0.66 0.66 33.4M
2024-09-05 0.66 0.67 0.66 0.67 179.5M
2024-09-04 0.66 0.67 0.66 0.66 260.0M
2024-09-03 0.67 0.68 0.66 0.67 293.7M
2024-09-02 0.67 0.68 0.66 0.66 256.6M
2024-08-30 0.66 0.69 0.66 0.68 272.0M
2024-08-29 0.65 0.66 0.65 0.66 202.4M
2024-08-28 0.66 0.66 0.64 0.65 139.6M
2024-08-27 0.66 0.66 0.65 0.66 158.7M
2024-08-26 0.66 0.67 0.66 0.66 170.0M
2024-08-23 0.65 0.66 0.65 0.66 142.1M
2024-08-22 0.65 0.66 0.65 0.66 228.6M
2024-08-21 0.65 0.65 0.64 0.65 182.3M
2024-08-20 0.67 0.67 0.66 0.66 169.7M
2024-08-19 0.66 0.67 0.66 0.66 191.3M
2024-08-16 0.65 0.66 0.65 0.66 194.8M
2024-08-15 0.64 0.65 0.64 0.64 309.9M
2024-08-14 0.66 0.66 0.64 0.64 154.3M
2024-08-13 0.65 0.66 0.65 0.66 195.0M
2024-08-12 0.66 0.66 0.65 0.65 185.4M
2024-08-09 0.66 0.67 0.66 0.66 262.9M
2024-08-08 0.64 0.66 0.64 0.65 259.2M
2024-08-07 0.65 0.66 0.65 0.65 254.9M
2024-08-06 0.65 0.66 0.64 0.65 252.8M
2024-08-05 0.64 0.66 0.63 0.64 346.5M
2024-08-02 0.66 0.67 0.65 0.65 235.8M
2024-08-01 0.67 0.68 0.67 0.67 143.9M
2024-07-31 0.65 0.68 0.65 0.68 278.3M
2024-07-30 0.67 0.67 0.65 0.65 153.9M
2024-07-29 0.67 0.67 0.66 0.67 169.6M
2024-07-26 0.66 0.66 0.65 0.66 262.2M
2024-07-25 0.67 0.67 0.65 0.65 171.2M
2024-07-24 0.68 0.69 0.67 0.67 225.1M
2024-07-23 0.70 0.71 0.68 0.69 155.4M
2024-07-22 0.69 0.70 0.69 0.70 218.8M
2024-07-19 0.69 0.70 0.69 0.69 191.1M
2024-07-18 0.70 0.70 0.69 0.70 194.1M
2024-07-17 0.70 0.71 0.70 0.71 177.8M
2024-07-16 0.70 0.71 0.70 0.70 213.9M
2024-07-15 0.72 0.73 0.71 0.71 193.3M
2024-07-12 0.72 0.73 0.72 0.73 299.8M
2024-07-11 0.70 0.71 0.70 0.71 177.7M
2024-07-10 0.70 0.71 0.69 0.69 161.3M
2024-07-09 0.69 0.70 0.68 0.70 200.2M
2024-07-08 0.70 0.70 0.68 0.69 161.6M
2024-07-05 0.71 0.71 0.69 0.70 217.3M
2024-07-04 0.71 0.72 0.70 0.70 190.5M
2024-07-03 0.69 0.71 0.69 0.71 272.6M
2024-07-02 0.69 0.70 0.68 0.69 281.2M
2024-07-01 0.69 0.69 0.69 0.69 57.0M
2024-06-28 0.69 0.71 0.69 0.69 276.3M
2024-06-27 0.71 0.72 0.70 0.70 234.0M
2024-06-26 0.71 0.72 0.71 0.72 231.0M
2024-06-25 0.72 0.73 0.71 0.71 242.5M
2024-06-24 0.73 0.73 0.71 0.71 193.5M
2024-06-21 0.73 0.74 0.72 0.73 181.4M
2024-06-20 0.75 0.76 0.74 0.74 260.6M
2024-06-19 0.73 0.75 0.73 0.75 362.6M
2024-06-18 0.73 0.74 0.72 0.73 277.0M
2024-06-17 0.73 0.73 0.72 0.73 276.8M
2024-06-14 0.73 0.73 0.73 0.73 294.8M
2024-06-13 0.73 0.73 0.72 0.73 386.5M
2024-06-12 0.72 0.73 0.72 0.72 297.5M
2024-06-11 0.72 0.73 0.71 0.73 374.1M
2024-06-07 0.74 0.75 0.73 0.73 299.2M
2024-06-06 0.75 0.75 0.73 0.74 406.0M
2024-06-05 0.74 0.75 0.74 0.74 377.3M
2024-06-04 0.73 0.74 0.72 0.74 344.3M
2024-06-03 0.73 0.74 0.72 0.73 343.4M
2024-05-31 0.74 0.75 0.72 0.72 325.1M
2024-05-30 0.73 0.74 0.73 0.73 343.3M
2024-05-29 0.74 0.75 0.73 0.73 387.0M
2024-05-28 0.75 0.77 0.75 0.75 412.6M
2024-05-27 0.74 0.76 0.73 0.76 446.1M
2024-05-24 0.76 0.76 0.74 0.74 448.0M
2024-05-23 0.77 0.77 0.76 0.77 344.1M
2024-05-22 0.78 0.78 0.77 0.78 393.2M
2024-05-21 0.80 0.80 0.77 0.77 318.5M
2024-05-20 0.80 0.81 0.80 0.80 347.3M
2024-05-17 0.80 0.81 0.79 0.80 421.9M
2024-05-16 0.80 0.81 0.79 0.79 499.2M
2024-05-15 0.79 0.79 0.79 0.79 120.2M
2024-05-14 0.79 0.80 0.79 0.79 423.2M
2024-05-13 0.76 0.78 0.75 0.78 523.9M
2024-05-10 0.77 0.78 0.75 0.76 421.1M
2024-05-09 0.75 0.76 0.75 0.76 375.0M
2024-05-08 0.75 0.77 0.74 0.75 432.1M
2024-05-07 0.77 0.77 0.75 0.76 397.0M
2024-05-06 0.77 0.78 0.76 0.78 381.9M
2024-04-30 0.72 0.73 0.71 0.72 303.6M
2024-04-29 0.73 0.74 0.72 0.72 527.3M
2024-04-26 0.69 0.73 0.69 0.72 477.8M
2024-04-25 0.70 0.70 0.69 0.69 448.7M
2024-04-24 0.67 0.70 0.67 0.70 506.1M
2024-04-23 0.65 0.67 0.65 0.67 429.6M
2024-04-22 0.63 0.64 0.62 0.64 337.2M
2024-04-19 0.63 0.63 0.61 0.62 449.3M
2024-04-18 0.63 0.64 0.63 0.64 302.0M
2024-04-17 0.64 0.64 0.63 0.63 276.9M
2024-04-16 0.65 0.65 0.63 0.63 263.3M
2024-04-15 0.66 0.66 0.65 0.66 284.0M
2024-04-12 0.66 0.67 0.66 0.66 224.6M
2024-04-11 0.65 0.67 0.65 0.67 276.0M
2024-04-10 0.67 0.67 0.66 0.67 294.3M
2024-04-09 0.65 0.66 0.65 0.66 253.0M
2024-04-08 0.65 0.66 0.65 0.65 338.9M
2024-04-03 0.67 0.67 0.66 0.66 346.8M
2024-04-02 0.68 0.68 0.67 0.67 430.0M
2024-04-01 0.67 0.69 0.66 0.68 215.3M
2024-03-29 0.66 0.66 0.66 0.66 138.2M
2024-03-28 0.64 0.66 0.64 0.65 426.6M
2024-03-27 0.64 0.65 0.64 0.64 346.4M
2024-03-26 0.65 0.65 0.64 0.65 333.5M
2024-03-25 0.65 0.66 0.64 0.64 607.4M
2024-03-22 0.66 0.66 0.64 0.65 346.7M
2024-03-21 0.67 0.67 0.66 0.67 399.2M
2024-03-20 0.65 0.66 0.64 0.65 470.1M
2024-03-19 0.66 0.66 0.65 0.65 378.3M
2024-03-18 0.64 0.66 0.64 0.66 466.5M
2024-03-15 0.64 0.64 0.63 0.64 400.5M
2024-03-14 0.66 0.66 0.64 0.65 272.8M
2024-03-13 0.66 0.67 0.66 0.66 419.3M
2024-03-12 0.63 0.66 0.63 0.66 521.9M
2024-03-11 0.60 0.62 0.60 0.62 319.8M
2024-03-08 0.59 0.61 0.59 0.60 370.4M
2024-03-07 0.61 0.61 0.59 0.59 351.0M
2024-03-06 0.59 0.61 0.59 0.60 816.1M
2024-03-05 0.60 0.61 0.59 0.59 433.8M
2024-03-04 0.61 0.62 0.61 0.61 380.6M
2024-03-01 0.60 0.61 0.59 0.61 566.7M
2024-02-29 0.59 0.61 0.59 0.60 430.1M
2024-02-28 0.61 0.62 0.60 0.60 412.8M
2024-02-27 0.61 0.61 0.59 0.61 374.7M
2024-02-26 0.61 0.62 0.61 0.61 256.2M
2024-02-23 0.61 0.62 0.60 0.61 301.3M
2024-02-22 0.60 0.61 0.59 0.61 318.5M
2024-02-21 0.58 0.61 0.58 0.61 450.0M
2024-02-20 0.58 0.59 0.57 0.58 274.3M
2024-02-19 0.59 0.59 0.57 0.58 352.3M
2024-02-08 0.56 0.57 0.56 0.56 385.2M
2024-02-07 0.57 0.58 0.56 0.56 637.2M
2024-02-06 0.54 0.57 0.54 0.57 541.1M
2024-02-05 0.53 0.55 0.52 0.54 541.9M
2024-02-02 0.55 0.56 0.53 0.54 374.9M
2024-02-01 0.53 0.55 0.52 0.54 558.7M
2024-01-31 0.54 0.55 0.53 0.53 373.3M
2024-01-30 0.56 0.56 0.55 0.55 370.2M
2024-01-29 0.57 0.58 0.56 0.57 329.2M
2024-01-26 0.58 0.59 0.56 0.57 370.2M
2024-01-25 0.59 0.59 0.57 0.59 482.5M
2024-01-24 0.58 0.59 0.56 0.58 529.3M
2024-01-23 0.55 0.57 0.55 0.57 704.3M
2024-01-22 0.57 0.57 0.54 0.55 513.7M
2024-01-19 0.58 0.59 0.57 0.57 439.1M
2024-01-18 0.58 0.59 0.57 0.59 550.8M
2024-01-17 0.61 0.61 0.58 0.58 422.8M
2024-01-16 0.62 0.63 0.61 0.62 304.6M
2024-01-15 0.63 0.64 0.62 0.63 275.4M
2024-01-12 0.63 0.64 0.63 0.63 280.6M
2024-01-11 0.62 0.64 0.62 0.64 363.7M
2024-01-10 0.62 0.63 0.61 0.62 246.8M
2024-01-09 0.63 0.64 0.62 0.62 283.9M
2024-01-08 0.65 0.65 0.63 0.63 288.6M
2024-01-05 0.65 0.66 0.65 0.65 215.7M
2024-01-04 0.66 0.66 0.65 0.66 222.7M
2024-01-03 0.66 0.66 0.66 0.66 212.2M
2024-01-02 0.68 0.68 0.67 0.67 290.8M