Penghua CSI HK Connect Technology ETF (159751)

159751
🏛️ 중국 →
1.23
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 0.76 0.76 0.74 0.75 5.4M
2022-12-29 0.74 0.75 0.74 0.75 4.6M
2022-12-28 0.74 0.76 0.74 0.75 12.1M
2022-12-27 0.73 0.74 0.73 0.74 3.5M
2022-12-26 0.74 0.74 0.72 0.73 2.8M
2022-12-23 0.74 0.75 0.73 0.74 7.0M
2022-12-22 0.73 0.75 0.73 0.74 7.0M
2022-12-21 0.72 0.72 0.71 0.71 6.8M
2022-12-20 0.73 0.73 0.71 0.71 9.8M
2022-12-19 0.74 0.75 0.73 0.73 12.7M
2022-12-16 0.73 0.75 0.73 0.74 11.2M
2022-12-15 0.75 0.75 0.73 0.73 10.5M
2022-12-14 0.75 0.76 0.74 0.75 8.9M
2022-12-13 0.74 0.76 0.74 0.75 16.6M
2022-12-12 0.76 0.76 0.74 0.74 12.9M
2022-12-09 0.75 0.77 0.74 0.76 15.8M
2022-12-08 0.72 0.75 0.72 0.75 13.9M
2022-12-07 0.73 0.76 0.73 0.73 30.0M
2022-12-06 0.73 0.75 0.73 0.73 19.0M
2022-12-05 0.73 0.74 0.72 0.74 18.8M
2022-12-02 0.70 0.72 0.70 0.71 11.2M
2022-12-01 0.72 0.73 0.71 0.71 20.9M
2022-11-30 0.68 0.69 0.68 0.69 14.1M
2022-11-29 0.66 0.68 0.66 0.68 17.9M
2022-11-28 0.64 0.65 0.63 0.65 9.8M
2022-11-25 0.66 0.67 0.65 0.66 10.2M
2022-11-24 0.68 0.68 0.66 0.67 9.9M
2022-11-23 0.67 0.68 0.66 0.67 12.9M
2022-11-22 0.69 0.70 0.66 0.66 14.7M
2022-11-21 0.70 0.70 0.68 0.69 11.6M
2022-11-18 0.71 0.73 0.70 0.70 23.8M
2022-11-17 0.70 0.71 0.69 0.70 21.2M
2022-11-16 0.72 0.73 0.70 0.71 26.5M
2022-11-15 0.68 0.72 0.67 0.71 43.5M
2022-11-14 0.69 0.71 0.67 0.68 42.1M
2022-11-11 0.68 0.69 0.66 0.68 56.2M
2022-11-10 0.64 0.64 0.63 0.63 22.6M
2022-11-09 0.67 0.67 0.65 0.65 19.3M
2022-11-08 0.68 0.68 0.66 0.66 24.4M
2022-11-07 0.66 0.73 0.65 0.67 56.6M
2022-11-04 0.62 0.68 0.62 0.67 51.4M
2022-11-03 0.62 0.63 0.61 0.61 13.6M
2022-11-02 0.60 0.63 0.60 0.63 24.3M
2022-11-01 0.58 0.62 0.58 0.61 39.2M
2022-10-31 0.57 0.59 0.57 0.57 33.1M
2022-10-28 0.59 0.60 0.56 0.56 28.5M
2022-10-27 0.61 0.61 0.59 0.59 20.4M
2022-10-26 0.58 0.61 0.58 0.59 32.7M
2022-10-25 0.57 0.60 0.56 0.58 66.7M
2022-10-24 0.61 0.61 0.57 0.57 25.5M
2022-10-21 0.61 0.62 0.60 0.61 10.1M
2022-10-20 0.62 0.62 0.60 0.61 11.0M
2022-10-19 0.64 0.64 0.62 0.62 10.0M
2022-10-18 0.63 0.64 0.63 0.64 10.7M
2022-10-17 0.62 0.62 0.61 0.62 13.1M
2022-10-14 0.61 0.64 0.61 0.62 13.5M
2022-10-13 0.61 0.62 0.60 0.60 12.8M
2022-10-12 0.60 0.62 0.59 0.62 29.8M
2022-10-11 0.62 0.62 0.60 0.60 9.6M
2022-10-10 0.62 0.63 0.61 0.61 4.0M
2022-09-30 0.63 0.64 0.62 0.63 8.4M
2022-09-29 0.66 0.67 0.63 0.64 8.0M
2022-09-28 0.67 0.67 0.65 0.65 9.8M
2022-09-27 0.66 0.67 0.65 0.67 11.8M
2022-09-26 0.65 0.67 0.65 0.65 10.4M
2022-09-23 0.66 0.66 0.65 0.65 8.3M
2022-09-22 0.67 0.67 0.65 0.66 8.8M
2022-09-21 0.68 0.68 0.67 0.67 6.6M
2022-09-20 0.68 0.69 0.67 0.68 4.5M
2022-09-19 0.69 0.69 0.67 0.67 10.9M
2022-09-16 0.70 0.70 0.69 0.69 7.5M
2022-09-15 0.71 0.71 0.70 0.70 1.5M
2022-09-14 0.71 0.71 0.70 0.70 11.8M
2022-09-13 0.73 0.74 0.71 0.71 10.0M
2022-09-09 0.72 0.73 0.72 0.73 6.3M
2022-09-08 0.73 0.73 0.71 0.71 4.0M
2022-09-07 0.72 0.72 0.71 0.72 5.5M
2022-09-06 0.73 0.74 0.72 0.73 1.8M
2022-09-05 0.73 0.73 0.72 0.73 5.2M
2022-09-02 0.75 0.75 0.73 0.74 7.8M
2022-09-01 0.77 0.77 0.75 0.75 7.0M
2022-08-31 0.75 0.78 0.75 0.76 4.6M
2022-08-30 0.76 0.78 0.75 0.76 7.2M
2022-08-29 0.77 0.77 0.77 0.77 5.5M
2022-08-26 0.77 0.78 0.77 0.77 9.2M
2022-08-25 0.75 0.76 0.74 0.76 8.4M
2022-08-24 0.76 0.76 0.73 0.74 8.7M
2022-08-23 0.77 0.77 0.76 0.76 6.4M
2022-08-22 0.76 0.77 0.76 0.77 9.7M
2022-08-19 0.77 0.78 0.76 0.77 7.7M
2022-08-18 0.78 0.78 0.77 0.77 5.0M
2022-08-17 0.77 0.78 0.77 0.78 8.2M
2022-08-16 0.79 0.79 0.76 0.77 14.6M
2022-08-15 0.79 0.80 0.78 0.78 5.8M
2022-08-12 0.79 0.79 0.79 0.79 8.3M
2022-08-11 0.77 0.79 0.77 0.79 13.3M
2022-08-10 0.79 0.79 0.76 0.76 12.0M
2022-08-09 0.80 0.80 0.79 0.79 7.4M
2022-08-08 0.80 0.80 0.79 0.80 12.0M
2022-08-05 0.80 0.81 0.80 0.80 6.3M
2022-08-04 0.78 0.80 0.78 0.79 7.4M
2022-08-03 0.78 0.79 0.77 0.77 9.3M
2022-08-02 0.79 0.79 0.76 0.77 9.1M
2022-08-01 0.78 0.80 0.78 0.79 13.3M
2022-07-29 0.81 0.82 0.78 0.78 13.9M
2022-07-28 0.82 0.82 0.81 0.81 7.1M
2022-07-27 0.82 0.82 0.81 0.81 6.4M
2022-07-26 0.81 0.83 0.81 0.83 10.1M
2022-07-25 0.83 0.83 0.80 0.81 9.9M
2022-07-22 0.84 0.84 0.83 0.83 4.6M
2022-07-21 0.83 0.84 0.83 0.83 5.0M
2022-07-20 0.83 0.84 0.83 0.83 4.6M
2022-07-19 0.83 0.83 0.82 0.82 4.0M
2022-07-18 0.82 0.83 0.80 0.83 4.9M
2022-07-15 0.83 0.83 0.81 0.81 4.8M
2022-07-14 0.82 0.84 0.82 0.83 4.6M
2022-07-13 0.82 0.83 0.81 0.82 5.8M
2022-07-12 0.82 0.83 0.80 0.81 7.0M
2022-07-11 0.85 0.85 0.82 0.82 5.4M
2022-07-08 0.87 0.89 0.86 0.86 6.6M
2022-07-07 0.86 0.86 0.84 0.86 6.6M
2022-07-06 0.87 0.89 0.85 0.86 11.8M
2022-07-05 0.87 0.88 0.86 0.87 12.8M
2022-07-04 0.84 0.87 0.84 0.87 8.7M
2022-07-01 0.85 0.85 0.85 0.85 1.0M
2022-06-30 0.85 0.87 0.85 0.85 9.0M
2022-06-29 0.89 0.89 0.84 0.85 9.4M
2022-06-28 0.88 0.89 0.86 0.89 12.8M
2022-06-27 0.87 0.90 0.87 0.87 12.1M
2022-06-24 0.84 0.87 0.84 0.87 6.7M
2022-06-23 0.83 0.84 0.82 0.84 5.9M
2022-06-22 0.83 0.84 0.82 0.82 5.4M
2022-06-21 0.82 0.84 0.81 0.83 12.9M
2022-06-20 0.80 0.82 0.80 0.82 8.5M
2022-06-17 0.79 0.81 0.79 0.81 15.0M
2022-06-16 0.82 0.83 0.79 0.79 9.8M
2022-06-15 0.89 0.89 0.82 0.82 6.7M
2022-06-14 0.79 0.81 0.79 0.81 9.7M
2022-06-13 0.83 0.83 0.80 0.81 8.3M
2022-06-10 0.80 0.84 0.80 0.84 7.4M
2022-06-09 0.85 0.87 0.82 0.82 13.6M
2022-06-08 0.81 0.84 0.81 0.83 9.8M
2022-06-07 0.80 0.81 0.79 0.80 6.8M
2022-06-06 0.78 0.80 0.78 0.80 8.1M
2022-06-02 0.76 0.77 0.76 0.77 4.3M
2022-06-01 0.77 0.78 0.76 0.77 4.2M
2022-05-31 0.75 0.77 0.74 0.77 10.0M
2022-05-30 0.73 0.75 0.73 0.75 5.8M
2022-05-27 0.74 0.75 0.73 0.73 11.7M
2022-05-26 0.72 0.72 0.70 0.72 7.3M
2022-05-25 0.71 0.72 0.71 0.72 7.5M
2022-05-24 0.74 0.74 0.71 0.71 8.7M
2022-05-23 0.75 0.76 0.73 0.74 13.7M
2022-05-20 0.73 0.76 0.73 0.75 9.2M
2022-05-19 0.73 0.73 0.71 0.73 9.1M
2022-05-18 0.78 0.78 0.73 0.74 14.1M
2022-05-17 0.72 0.75 0.72 0.75 10.7M
2022-05-16 0.79 0.79 0.71 0.71 16.2M
2022-05-13 0.69 0.72 0.69 0.71 15.1M
2022-05-12 0.70 0.70 0.68 0.68 11.2M
2022-05-11 0.68 0.73 0.68 0.70 13.2M
2022-05-10 0.69 0.69 0.65 0.68 11.4M
2022-05-09 0.69 0.69 0.68 0.69 2.8M
2022-05-06 0.69 0.70 0.69 0.69 11.1M
2022-05-05 0.74 0.74 0.71 0.72 11.5M
2022-04-29 0.69 0.75 0.69 0.74 20.7M
2022-04-28 0.69 0.69 0.68 0.69 6.9M
2022-04-27 0.68 0.69 0.66 0.68 12.6M
2022-04-26 0.67 0.69 0.65 0.68 12.4M
2022-04-25 0.69 0.69 0.65 0.65 24.3M
2022-04-22 0.67 0.69 0.66 0.68 10.9M
2022-04-21 0.70 0.70 0.67 0.67 14.8M
2022-04-20 0.71 0.72 0.70 0.70 5.2M
2022-04-19 0.72 0.72 0.70 0.70 7.6M
2022-04-18 0.71 0.73 0.71 0.72 3.4M
2022-04-15 0.72 0.72 0.71 0.72 4.5M
2022-04-14 0.72 0.73 0.72 0.73 5.3M
2022-04-13 0.72 0.73 0.70 0.72 5.5M
2022-04-12 0.70 0.73 0.69 0.72 10.3M
2022-04-11 0.74 0.74 0.70 0.70 10.2M
2022-04-08 0.73 0.75 0.73 0.74 11.6M
2022-04-07 0.76 0.77 0.74 0.74 5.9M
2022-04-06 0.76 0.77 0.75 0.77 8.2M
2022-04-01 0.72 0.74 0.72 0.74 9.2M
2022-03-31 0.76 0.76 0.74 0.74 6.8M
2022-03-30 0.76 0.77 0.75 0.77 23.5M
2022-03-29 0.73 0.76 0.73 0.75 21.5M
2022-03-28 0.73 0.75 0.71 0.73 20.8M
2022-03-25 0.76 0.77 0.72 0.72 17.6M
2022-03-24 0.77 0.78 0.76 0.76 6.3M
2022-03-23 0.75 0.78 0.75 0.77 12.9M
2022-03-22 0.72 0.74 0.71 0.74 14.9M
2022-03-21 0.75 0.76 0.72 0.73 8.5M
2022-03-18 0.72 0.74 0.71 0.73 14.1M
2022-03-17 0.74 0.74 0.71 0.73 34.9M
2022-03-16 0.63 0.67 0.62 0.67 27.7M
2022-03-15 0.64 0.67 0.60 0.61 24.6M
2022-03-14 0.70 0.70 0.66 0.66 14.8M
2022-03-11 0.69 0.71 0.67 0.71 14.6M
2022-03-10 0.73 0.74 0.72 0.72 6.7M
2022-03-09 0.72 0.73 0.69 0.71 12.0M
2022-03-08 0.74 0.75 0.71 0.71 7.3M
2022-03-07 0.78 0.78 0.72 0.74 7.7M
2022-03-04 0.80 0.80 0.77 0.77 10.5M
2022-03-03 0.82 0.82 0.80 0.80 11.6M
2022-03-02 0.84 0.84 0.82 0.82 3.3M
2022-03-01 0.82 0.84 0.82 0.84 5.4M
2022-02-28 0.83 0.83 0.82 0.82 10.3M
2022-02-25 0.84 0.85 0.84 0.84 2.1M
2022-02-24 0.86 0.86 0.82 0.83 5.6M
2022-02-23 0.84 0.86 0.84 0.86 9.6M
2022-02-22 0.86 0.86 0.83 0.84 13.3M
2022-02-21 0.89 0.89 0.86 0.86 5.2M
2022-02-18 0.90 0.90 0.89 0.89 3.7M
2022-02-17 0.90 0.91 0.89 0.90 3.3M
2022-02-16 0.89 0.90 0.89 0.90 2.3M
2022-02-15 0.88 0.89 0.88 0.88 2.9M
2022-02-14 0.88 0.88 0.87 0.87 1.7M
2022-02-11 0.90 0.90 0.88 0.88 2.3M
2022-02-10 0.91 0.91 0.89 0.90 2.9M
2022-02-09 0.89 0.91 0.89 0.90 2.8M
2022-02-08 0.90 0.90 0.88 0.89 3.0M
2022-02-07 0.88 0.95 0.88 0.90 18.9M
2022-01-28 0.89 0.90 0.86 0.88 5.1M
2022-01-27 0.92 0.93 0.88 0.88 4.7M
2022-01-26 0.94 0.94 0.91 0.92 4.2M
2022-01-25 0.95 0.95 0.93 0.94 9.2M
2022-01-24 0.97 0.97 0.96 0.96 2.4M
2022-01-21 0.98 0.98 0.97 0.97 3.9M
2022-01-20 0.95 0.98 0.95 0.98 6.1M
2022-01-19 0.96 0.96 0.94 0.94 5.4M
2022-01-18 0.97 0.98 0.96 0.96 3.2M
2022-01-17 0.97 0.97 0.96 0.96 6.9M
2022-01-14 0.96 0.97 0.95 0.97 5.2M
2022-01-13 0.98 0.98 0.96 0.97 16.9M
2022-01-12 0.95 0.98 0.95 0.98 17.3M
2022-01-11 0.94 0.95 0.94 0.94 5.3M
2022-01-10 0.91 0.94 0.91 0.94 9.0M
2022-01-07 0.92 0.92 0.91 0.92 10.2M
2022-01-06 0.91 0.91 0.88 0.89 12.9M
2022-01-05 0.96 0.96 0.91 0.91 23.0M
2022-01-04 0.98 0.99 0.96 0.97 18.3M