Penghua CSI HKC Health Care CompositeETF (513700)

513700
🏛️ 중국 →
0.75
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 0.63 0.64 0.62 0.62 49.6M
2022-12-29 0.61 0.63 0.61 0.63 86.9M
2022-12-28 0.61 0.62 0.60 0.62 69.1M
2022-12-27 0.61 0.61 0.60 0.61 27.4M
2022-12-26 0.61 0.62 0.60 0.61 26.6M
2022-12-23 0.60 0.61 0.59 0.61 90.4M
2022-12-22 0.60 0.61 0.59 0.60 84.3M
2022-12-21 0.58 0.59 0.58 0.59 77.3M
2022-12-20 0.58 0.59 0.57 0.58 91.8M
2022-12-19 0.62 0.62 0.58 0.58 147.4M
2022-12-16 0.60 0.63 0.60 0.62 122.8M
2022-12-15 0.62 0.62 0.60 0.61 61.9M
2022-12-14 0.62 0.63 0.61 0.62 59.1M
2022-12-13 0.63 0.63 0.61 0.62 97.5M
2022-12-12 0.63 0.65 0.62 0.62 125.5M
2022-12-09 0.63 0.65 0.62 0.63 144.0M
2022-12-08 0.61 0.63 0.60 0.63 129.8M
2022-12-07 0.60 0.62 0.60 0.60 116.1M
2022-12-06 0.61 0.62 0.59 0.59 126.7M
2022-12-05 0.60 0.62 0.60 0.62 120.8M
2022-12-02 0.58 0.60 0.58 0.59 72.1M
2022-12-01 0.60 0.61 0.58 0.59 114.3M
2022-11-30 0.59 0.59 0.58 0.58 62.1M
2022-11-29 0.56 0.59 0.56 0.59 163.9M
2022-11-28 0.54 0.56 0.54 0.56 78.1M
2022-11-25 0.57 0.57 0.55 0.55 42.7M
2022-11-24 0.56 0.57 0.56 0.56 56.7M
2022-11-23 0.56 0.56 0.54 0.56 103.4M
2022-11-22 0.59 0.60 0.55 0.56 235.0M
2022-11-21 0.60 0.60 0.58 0.59 83.1M
2022-11-18 0.60 0.62 0.60 0.60 102.5M
2022-11-17 0.60 0.61 0.59 0.60 94.8M
2022-11-16 0.60 0.62 0.60 0.61 147.7M
2022-11-15 0.60 0.61 0.58 0.60 162.8M
2022-11-14 0.57 0.60 0.56 0.59 161.8M
2022-11-11 0.56 0.57 0.55 0.55 91.6M
2022-11-10 0.53 0.55 0.53 0.54 34.6M
2022-11-09 0.55 0.56 0.54 0.54 46.9M
2022-11-08 0.57 0.57 0.55 0.55 47.8M
2022-11-07 0.55 0.56 0.55 0.56 83.4M
2022-11-04 0.54 0.56 0.53 0.55 85.1M
2022-11-03 0.53 0.53 0.52 0.53 58.4M
2022-11-02 0.51 0.54 0.51 0.54 103.6M
2022-11-01 0.49 0.51 0.49 0.51 61.3M
2022-10-31 0.49 0.50 0.48 0.49 62.3M
2022-10-28 0.50 0.51 0.48 0.48 73.5M
2022-10-27 0.51 0.52 0.50 0.50 39.9M
2022-10-26 0.48 0.52 0.48 0.50 102.1M
2022-10-25 0.48 0.49 0.47 0.48 58.7M
2022-10-24 0.50 0.51 0.47 0.47 52.3M
2022-10-21 0.50 0.51 0.49 0.50 27.7M
2022-10-20 0.49 0.51 0.49 0.49 53.7M
2022-10-19 0.51 0.51 0.50 0.50 29.5M
2022-10-18 0.50 0.51 0.49 0.51 50.3M
2022-10-17 0.49 0.49 0.48 0.49 39.3M
2022-10-14 0.47 0.50 0.47 0.49 80.7M
2022-10-13 0.46 0.48 0.46 0.46 37.9M
2022-10-12 0.45 0.46 0.44 0.46 34.4M
2022-10-11 0.46 0.46 0.44 0.45 23.3M
2022-10-10 0.47 0.47 0.46 0.46 16.4M
2022-09-30 0.47 0.47 0.46 0.47 17.1M
2022-09-29 0.48 0.48 0.47 0.47 34.4M
2022-09-28 0.48 0.48 0.47 0.47 33.2M
2022-09-27 0.47 0.48 0.46 0.48 36.4M
2022-09-26 0.46 0.47 0.46 0.46 30.1M
2022-09-23 0.47 0.47 0.46 0.46 23.8M
2022-09-22 0.48 0.48 0.47 0.47 21.5M
2022-09-21 0.49 0.49 0.48 0.48 25.9M
2022-09-20 0.49 0.50 0.49 0.49 36.6M
2022-09-19 0.50 0.50 0.49 0.49 25.9M
2022-09-16 0.51 0.51 0.50 0.50 35.4M
2022-09-15 0.51 0.52 0.51 0.51 31.2M
2022-09-14 0.51 0.52 0.51 0.51 17.4M
2022-09-13 0.54 0.54 0.52 0.52 39.9M