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
2025-09-26 1.23 1.24 1.22 1.23 123.6M
2025-09-25 1.23 1.26 1.23 1.24 219.5M
2025-09-24 1.19 1.23 1.19 1.23 219.1M
2025-09-23 1.22 1.23 1.19 1.20 143.8M
2025-09-22 1.21 1.22 1.21 1.22 164.9M
2025-09-19 1.22 1.23 1.21 1.21 203.0M
2025-09-18 1.23 1.25 1.19 1.21 306.0M
2025-09-17 1.20 1.23 1.19 1.23 165.0M
2025-09-16 1.19 1.20 1.18 1.19 152.2M
2025-09-15 1.18 1.19 1.18 1.19 126.1M
2025-09-12 1.18 1.19 1.17 1.18 179.3M
2025-09-11 1.15 1.17 1.14 1.17 151.4M
2025-09-10 1.17 1.18 1.16 1.17 192.9M
2025-09-09 1.15 1.17 1.15 1.16 105.6M
2025-09-08 1.15 1.15 1.14 1.15 104.1M
2025-09-05 1.12 1.15 1.12 1.15 107.1M
2025-09-04 1.15 1.16 1.12 1.12 213.3M
2025-09-03 1.16 1.16 1.14 1.14 82.7M
2025-09-02 1.16 1.17 1.14 1.15 108.9M
2025-09-01 1.17 1.17 1.15 1.16 166.2M
2025-08-29 1.13 1.14 1.12 1.14 134.8M
2025-08-28 1.14 1.14 1.11 1.13 135.5M
2025-08-27 1.18 1.18 1.14 1.15 114.0M
2025-08-26 1.17 1.18 1.17 1.17 92.6M
2025-08-25 1.18 1.19 1.16 1.18 159.7M
2025-08-22 1.13 1.15 1.13 1.15 135.3M
2025-08-21 1.13 1.14 1.12 1.12 70.3M
2025-08-20 1.13 1.14 1.12 1.14 78.0M
2025-08-19 1.15 1.15 1.13 1.14 96.3M
2025-08-18 1.13 1.16 1.13 1.15 145.2M
2025-08-15 1.11 1.13 1.11 1.13 91.5M
2025-08-14 1.13 1.14 1.12 1.12 109.1M
2025-08-13 1.10 1.13 1.10 1.13 115.1M
2025-08-12 1.10 1.10 1.09 1.09 55.5M
2025-08-11 1.10 1.10 1.09 1.10 58.9M
2025-08-08 1.10 1.10 1.09 1.10 53.6M
2025-08-07 1.12 1.12 1.10 1.11 73.0M
2025-08-06 1.11 1.12 1.11 1.12 66.7M
2025-08-05 1.10 1.11 1.10 1.11 70.6M
2025-08-04 1.08 1.10 1.07 1.10 71.1M
2025-08-01 1.10 1.11 1.09 1.10 75.3M
2025-07-31 1.10 1.11 1.09 1.10 113.1M
2025-07-30 1.13 1.13 1.10 1.10 117.1M
2025-07-29 1.12 1.13 1.11 1.13 70.2M
2025-07-28 1.12 1.13 1.12 1.13 62.4M
2025-07-25 1.12 1.13 1.11 1.12 76.6M
2025-07-24 1.12 1.13 1.12 1.13 115.5M
2025-07-23 1.11 1.12 1.10 1.12 113.4M
2025-07-22 1.10 1.10 1.09 1.10 77.2M
2025-07-21 1.10 1.10 1.09 1.10 84.1M
2025-07-18 1.09 1.10 1.08 1.09 97.8M
2025-07-17 1.06 1.08 1.06 1.08 112.7M
2025-07-16 1.07 1.08 1.06 1.07 118.2M
2025-07-15 1.04 1.06 1.04 1.06 164.3M
2025-07-14 1.03 1.04 1.02 1.04 56.3M
2025-07-11 1.02 1.04 1.02 1.03 108.8M
2025-07-10 1.02 1.03 1.02 1.02 50.3M
2025-07-09 1.03 1.03 1.02 1.02 54.0M
2025-07-08 1.02 1.03 1.02 1.03 84.6M
2025-07-07 1.01 1.02 1.01 1.02 129.3M
2025-07-04 1.02 1.03 1.01 1.02 148.6M
2025-07-03 1.02 1.03 1.02 1.02 56.8M
2025-07-02 1.04 1.04 1.02 1.03 60.3M
2025-07-01 1.03 1.04 1.03 1.03 30.4M
2025-06-30 1.03 1.04 1.03 1.04 59.7M
2025-06-27 1.04 1.04 1.03 1.04 96.6M
2025-06-26 1.04 1.04 1.03 1.03 99.5M
2025-06-25 1.05 1.05 1.04 1.05 115.2M
2025-06-24 1.02 1.04 1.02 1.04 121.5M
2025-06-23 0.99 1.01 0.98 1.01 95.7M
2025-06-20 0.99 1.00 0.99 1.00 54.7M
2025-06-19 1.01 1.02 0.99 0.99 76.2M
2025-06-18 1.02 1.02 1.01 1.01 62.4M
2025-06-17 1.03 1.04 1.02 1.03 60.9M
2025-06-16 1.01 1.03 1.01 1.03 72.4M
2025-06-13 1.04 1.04 1.02 1.02 107.6M
2025-06-12 1.05 1.05 1.05 1.05 169.4M
2025-06-11 1.05 1.06 1.05 1.06 141.0M
2025-06-10 1.05 1.05 1.03 1.04 118.1M
2025-06-09 1.03 1.05 1.03 1.04 133.7M
2025-06-06 1.02 1.03 1.02 1.02 79.0M
2025-06-05 1.02 1.03 1.02 1.02 177.2M
2025-06-04 1.00 1.02 1.00 1.01 129.6M
2025-06-03 0.99 1.00 0.99 1.00 103.9M
2025-05-30 1.00 1.01 0.99 0.99 96.7M
2025-05-29 1.00 1.02 0.99 1.01 171.2M
2025-05-28 1.00 1.01 0.99 0.99 93.6M
2025-05-27 0.99 1.00 0.99 1.00 118.9M
2025-05-26 1.02 1.02 0.99 1.00 176.0M
2025-05-23 1.03 1.04 1.02 1.03 119.2M
2025-05-22 1.04 1.05 1.03 1.03 92.1M
2025-05-21 1.04 1.05 1.04 1.04 125.9M
2025-05-20 1.01 1.03 1.01 1.03 160.4M
2025-05-19 1.00 1.01 0.99 1.01 113.3M
2025-05-16 1.00 1.01 1.00 1.01 80.2M
2025-05-15 1.02 1.03 1.01 1.01 126.4M
2025-05-14 1.01 1.02 1.01 1.02 154.2M
2025-05-13 1.03 1.03 1.00 1.01 138.5M
2025-05-12 1.02 1.02 1.00 1.01 152.5M
2025-05-09 1.01 1.01 1.00 1.00 120.7M
2025-05-08 1.00 1.01 1.00 1.01 148.3M
2025-05-07 1.04 1.04 1.00 1.00 248.8M
2025-05-06 1.01 1.02 1.01 1.02 177.4M
2025-04-30 0.98 0.99 0.98 0.99 191.1M
2025-04-29 0.98 0.99 0.98 0.98 149.4M
2025-04-28 0.99 0.99 0.97 0.98 174.9M
2025-04-25 0.99 1.00 0.98 0.99 287.3M
2025-04-24 1.00 1.00 0.97 0.98 252.8M
2025-04-23 0.99 0.99 0.98 0.99 285.1M
2025-04-22 0.94 0.96 0.94 0.96 330.6M
2025-04-21 0.93 0.94 0.93 0.94 49.6M
2025-04-18 0.93 0.93 0.93 0.93 33.9M
2025-04-17 0.93 0.94 0.92 0.93 306.0M
2025-04-16 0.95 0.95 0.92 0.93 248.3M
2025-04-15 0.97 0.97 0.95 0.96 245.6M
2025-04-14 0.97 0.98 0.96 0.96 440.1M
2025-04-11 0.91 0.95 0.90 0.94 721.1M
2025-04-10 0.93 0.96 0.92 0.92 726.0M
2025-04-09 0.83 0.89 0.82 0.88 755.1M
2025-04-08 0.91 0.92 0.85 0.87 464.3M
2025-04-07 0.93 0.99 0.92 0.92 117.5M
2025-04-03 1.02 1.04 1.01 1.02 225.2M
2025-04-02 1.04 1.06 1.03 1.04 236.0M
2025-04-01 1.05 1.06 1.04 1.05 304.1M
2025-03-31 1.04 1.05 1.02 1.03 162.0M
2025-03-28 1.08 1.08 1.04 1.05 227.7M
2025-03-27 1.06 1.09 1.04 1.07 243.2M
2025-03-26 1.04 1.07 1.04 1.06 197.0M
2025-03-25 1.07 1.08 1.04 1.04 159.7M
2025-03-24 1.07 1.08 1.06 1.08 157.6M
2025-03-21 1.10 1.11 1.06 1.07 245.5M
2025-03-20 1.13 1.13 1.11 1.11 189.7M
2025-03-19 1.13 1.14 1.12 1.13 228.0M
2025-03-18 1.12 1.14 1.12 1.13 267.0M
2025-03-17 1.10 1.11 1.09 1.10 211.5M
2025-03-14 1.08 1.10 1.07 1.10 338.4M
2025-03-13 1.08 1.09 1.05 1.06 272.0M
2025-03-12 1.10 1.11 1.07 1.07 369.9M
2025-03-11 1.05 1.09 1.05 1.08 439.4M
2025-03-10 1.10 1.11 1.06 1.07 274.1M
2025-03-07 1.10 1.13 1.09 1.09 590.2M
2025-03-06 1.09 1.11 1.09 1.10 420.5M
2025-03-05 1.05 1.06 1.04 1.06 405.8M
2025-03-04 1.01 1.05 1.00 1.03 427.6M
2025-03-03 1.06 1.08 1.03 1.04 516.5M
2025-02-28 1.11 1.12 1.04 1.04 429.6M
2025-02-27 1.14 1.15 1.08 1.11 684.5M
2025-02-26 1.07 1.12 1.07 1.12 327.6M
2025-02-25 1.03 1.08 1.02 1.06 314.8M
2025-02-24 1.08 1.10 1.06 1.08 289.4M
2025-02-21 1.05 1.09 1.05 1.08 348.3M
2025-02-20 1.05 1.05 1.02 1.03 176.4M
2025-02-19 1.03 1.08 1.01 1.04 289.2M
2025-02-18 1.01 1.05 1.01 1.03 220.6M
2025-02-17 1.02 1.02 0.98 1.01 304.0M
2025-02-14 0.96 0.99 0.96 0.99 214.7M
2025-02-13 0.96 0.98 0.95 0.96 170.4M
2025-02-12 0.93 0.96 0.93 0.95 161.7M
2025-02-11 0.95 0.96 0.93 0.93 124.8M
2025-02-10 0.93 0.95 0.93 0.94 184.0M
2025-02-07 0.90 0.94 0.90 0.93 372.9M
2025-02-06 0.87 0.91 0.87 0.90 184.3M
2025-02-05 0.86 0.88 0.86 0.87 106.8M
2025-01-27 0.83 0.84 0.83 0.83 47.8M
2025-01-24 0.80 0.82 0.80 0.82 51.1M
2025-01-23 0.82 0.83 0.80 0.80 40.0M
2025-01-22 0.82 0.82 0.81 0.81 24.1M
2025-01-21 0.83 0.84 0.82 0.83 45.4M
2025-01-20 0.82 0.82 0.81 0.82 41.9M
2025-01-17 0.79 0.80 0.79 0.80 23.8M
2025-01-16 0.79 0.80 0.78 0.79 38.6M
2025-01-15 0.78 0.79 0.78 0.78 25.3M
2025-01-14 0.76 0.79 0.76 0.79 51.8M
2025-01-13 0.76 0.77 0.76 0.76 18.0M
2025-01-10 0.78 0.79 0.77 0.77 27.1M
2025-01-09 0.77 0.79 0.77 0.78 26.0M
2025-01-08 0.78 0.79 0.76 0.77 40.7M
2025-01-07 0.79 0.80 0.78 0.78 35.0M
2025-01-06 0.80 0.81 0.80 0.80 32.8M
2025-01-03 0.80 0.81 0.79 0.80 40.1M
2025-01-02 0.80 0.81 0.79 0.79 23.0M