Penghua SSE STAR50 Enhanced Strategy ETF (588460)

588460
🏛️ 중국 →
1.71
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.72 1.74 1.71 1.74 1,577.8K
09:35 1.73 1.74 1.73 1.73 2,242.7K
09:40 1.73 1.74 1.73 1.74 2,029.4K
09:45 1.74 1.74 1.73 1.73 876.0K
09:50 1.73 1.73 1.72 1.72 928.4K
09:55 1.72 1.73 1.71 1.73 1,989.0K
10:00 1.73 1.73 1.72 1.73 963.7K
10:05 1.73 1.73 1.72 1.73 1,692.7K
10:10 1.73 1.73 1.72 1.72 1,235.5K
10:15 1.72 1.72 1.72 1.72 685.1K
10:20 1.72 1.72 1.71 1.72 1,412.6K
10:25 1.72 1.72 1.71 1.72 730.4K
10:30 1.72 1.73 1.72 1.73 729.8K
10:35 1.73 1.73 1.72 1.72 808.4K
10:40 1.72 1.72 1.72 1.72 619.5K
10:45 1.72 1.74 1.72 1.73 537.0K
10:50 1.73 1.74 1.73 1.73 456.6K
10:55 1.73 1.74 1.73 1.74 430.4K
11:00 1.73 1.74 1.73 1.74 1,900.7K
11:05 1.74 1.74 1.73 1.73 701.2K
11:10 1.73 1.73 1.73 1.73 1,343.6K
11:15 1.73 1.73 1.72 1.72 713.3K
11:20 1.72 1.72 1.72 1.72 244.3K
11:25 1.72 1.72 1.72 1.72 636.0K
13:00 1.72 1.72 1.72 1.72 611.0K
13:05 1.72 1.72 1.72 1.72 423.6K
13:10 1.72 1.72 1.72 1.72 323.5K
13:15 1.72 1.73 1.72 1.73 856.8K
13:20 1.73 1.73 1.73 1.73 258.3K
13:25 1.73 1.73 1.73 1.73 1,868.3K
13:30 1.73 1.73 1.72 1.72 1,271.1K
13:35 1.72 1.72 1.72 1.72 736.8K
13:40 1.72 1.72 1.72 1.72 1,144.7K
13:45 1.72 1.73 1.72 1.73 261.7K
13:50 1.73 1.73 1.72 1.72 857.7K
13:55 1.72 1.72 1.72 1.72 886.6K
14:00 1.72 1.72 1.72 1.72 846.8K
14:05 1.72 1.72 1.72 1.72 234.0K
14:10 1.72 1.72 1.72 1.72 328.5K
14:15 1.72 1.72 1.72 1.72 398.4K
14:20 1.72 1.72 1.71 1.71 332.4K
14:25 1.71 1.71 1.71 1.71 844.3K
14:30 1.71 1.71 1.71 1.71 692.9K
14:35 1.71 1.71 1.70 1.70 1,236.1K
14:40 1.70 1.71 1.70 1.71 444.4K
14:45 1.71 1.72 1.71 1.71 473.5K
14:50 1.71 1.71 1.70 1.71 409.1K
14:55 1.71 1.71 1.70 1.71 709.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.72 1.74 1.70 1.71 41.9M
2025-09-25 1.70 1.74 1.70 1.73 55.4M
2025-09-24 1.64 1.73 1.64 1.71 50.3M
2025-09-23 1.66 1.67 1.60 1.66 58.0M
2025-09-22 1.60 1.68 1.58 1.66 51.3M
2025-09-19 1.62 1.64 1.59 1.60 43.4M
2025-09-18 1.61 1.68 1.58 1.62 57.2M
2025-09-17 1.58 1.61 1.56 1.60 34.4M
2025-09-16 1.58 1.60 1.57 1.59 37.4M
2025-09-15 1.59 1.61 1.56 1.57 46.6M
2025-09-12 1.56 1.61 1.56 1.58 40.7M
2025-09-11 1.47 1.57 1.46 1.56 44.9M
2025-09-10 1.46 1.50 1.46 1.48 29.4M
2025-09-09 1.48 1.49 1.46 1.46 26.3M
2025-09-08 1.50 1.50 1.47 1.49 36.1M
2025-09-05 1.43 1.50 1.43 1.50 42.3M
2025-09-04 1.53 1.54 1.42 1.43 62.4M
2025-09-03 1.55 1.57 1.52 1.53 55.1M
2025-09-02 1.60 1.62 1.55 1.56 136.2M
2025-09-01 1.58 1.62 1.56 1.60 56.4M
2025-08-29 1.59 1.59 1.55 1.58 72.0M
2025-08-28 1.50 1.60 1.50 1.60 66.8M
2025-08-27 1.50 1.58 1.50 1.51 97.2M
2025-08-26 1.48 1.50 1.46 1.49 36.2M
2025-08-25 1.49 1.54 1.46 1.51 87.9M
2025-08-22 1.34 1.46 1.34 1.46 73.5M
2025-08-21 1.34 1.37 1.33 1.34 38.5M
2025-08-20 1.30 1.34 1.29 1.34 36.5M
2025-08-19 1.32 1.32 1.30 1.31 27.7M
2025-08-18 1.30 1.33 1.29 1.32 42.4M
2025-08-15 1.26 1.29 1.26 1.29 34.5M
2025-08-14 1.26 1.30 1.26 1.26 57.9M
2025-08-13 1.25 1.26 1.25 1.26 32.4M
2025-08-12 1.22 1.25 1.22 1.25 38.2M
2025-08-11 1.21 1.23 1.21 1.22 26.3M
2025-08-08 1.23 1.23 1.22 1.22 29.0M
2025-08-07 1.24 1.25 1.23 1.24 35.1M
2025-08-06 1.24 1.25 1.23 1.25 27.2M
2025-08-05 1.23 1.24 1.23 1.24 25.2M
2025-08-04 1.21 1.23 1.21 1.23 30.6M
2025-08-01 1.23 1.24 1.20 1.21 30.6M
2025-07-31 1.24 1.25 1.22 1.23 44.2M
2025-07-30 1.26 1.26 1.23 1.24 38.9M
2025-07-29 1.24 1.26 1.23 1.26 32.5M
2025-07-28 1.24 1.24 1.22 1.24 28.9M
2025-07-25 1.20 1.24 1.20 1.23 40.2M
2025-07-24 1.20 1.21 1.20 1.20 30.0M
2025-07-23 1.19 1.20 1.19 1.20 42.2M
2025-07-22 1.18 1.19 1.18 1.19 27.1M
2025-07-21 1.19 1.19 1.18 1.18 29.5M
2025-07-18 1.18 1.19 1.18 1.18 21.4M
2025-07-17 1.17 1.18 1.16 1.18 31.8M
2025-07-16 1.17 1.19 1.17 1.17 30.5M
2025-07-15 1.16 1.17 1.16 1.17 32.0M
2025-07-14 1.17 1.17 1.16 1.16 23.5M
2025-07-11 1.15 1.17 1.14 1.16 31.4M
2025-07-10 1.15 1.15 1.14 1.15 18.7M
2025-07-09 1.15 1.16 1.15 1.15 25.6M
2025-07-08 1.14 1.16 1.14 1.15 22.7M
2025-07-07 1.15 1.15 1.14 1.14 18.5M
2025-07-04 1.15 1.16 1.14 1.15 21.8M
2025-07-03 1.15 1.15 1.14 1.15 19.8M
2025-07-02 1.16 1.16 1.14 1.15 33.4M
2025-07-01 1.17 1.17 1.16 1.16 17.6M
2025-06-30 1.15 1.17 1.15 1.17 41.8M
2025-06-27 1.16 1.16 1.15 1.15 21.0M
2025-06-26 1.16 1.17 1.15 1.16 28.0M
2025-06-25 1.15 1.17 1.14 1.17 31.1M
2025-06-24 1.13 1.15 1.13 1.15 24.9M
2025-06-23 1.12 1.13 1.12 1.13 23.4M
2025-06-20 1.13 1.14 1.12 1.13 19.0M
2025-06-19 1.13 1.15 1.13 1.13 26.1M
2025-06-18 1.12 1.14 1.12 1.13 17.6M
2025-06-17 1.13 1.13 1.12 1.12 23.7M
2025-06-16 1.13 1.14 1.13 1.13 17.4M
2025-06-13 1.13 1.14 1.12 1.13 22.4M
2025-06-12 1.14 1.14 1.13 1.13 20.3M
2025-06-11 1.14 1.15 1.13 1.14 21.4M
2025-06-10 1.16 1.16 1.13 1.14 34.7M
2025-06-09 1.15 1.16 1.15 1.16 20.9M
2025-06-06 1.15 1.15 1.14 1.15 17.9M
2025-06-05 1.13 1.15 1.12 1.15 23.9M
2025-06-04 1.12 1.13 1.12 1.13 16.6M
2025-06-03 1.11 1.12 1.11 1.12 17.5M
2025-05-30 1.12 1.12 1.11 1.11 19.2M
2025-05-29 1.10 1.12 1.10 1.12 23.7M
2025-05-28 1.11 1.11 1.10 1.10 16.3M
2025-05-27 1.12 1.12 1.10 1.10 27.8M
2025-05-26 1.11 1.12 1.11 1.12 19.4M
2025-05-23 1.12 1.13 1.11 1.11 26.4M
2025-05-22 1.13 1.14 1.13 1.13 20.0M
2025-05-21 1.14 1.14 1.13 1.13 19.4M
2025-05-20 1.14 1.14 1.13 1.14 14.4M
2025-05-19 1.14 1.14 1.13 1.14 15.6M
2025-05-16 1.14 1.14 1.13 1.14 18.4M
2025-05-15 1.16 1.16 1.14 1.14 17.7M
2025-05-14 1.16 1.17 1.15 1.16 30.8M
2025-05-13 1.17 1.17 1.15 1.15 22.3M
2025-05-12 1.16 1.17 1.15 1.16 29.0M
2025-05-09 1.17 1.17 1.15 1.16 19.5M
2025-05-08 1.18 1.18 1.17 1.18 31.9M
2025-05-07 1.20 1.21 1.17 1.18 36.9M
2025-05-06 1.17 1.19 1.17 1.18 29.5M
2025-04-30 1.15 1.17 1.15 1.16 27.4M
2025-04-29 1.14 1.15 1.14 1.15 16.1M
2025-04-28 1.15 1.15 1.14 1.15 19.0M
2025-04-25 1.15 1.15 1.14 1.14 19.2M
2025-04-24 1.16 1.16 1.14 1.15 18.2M
2025-04-23 1.16 1.17 1.15 1.16 26.1M
2025-04-22 1.16 1.17 1.15 1.16 21.0M
2025-04-21 1.14 1.16 1.14 1.16 26.1M
2025-04-18 1.14 1.14 1.13 1.14 20.6M
2025-04-17 1.13 1.16 1.13 1.14 30.0M
2025-04-16 1.13 1.14 1.12 1.14 21.8M
2025-04-15 1.14 1.14 1.12 1.13 23.7M
2025-04-14 1.15 1.15 1.13 1.14 29.3M
2025-04-11 1.10 1.15 1.10 1.14 38.5M
2025-04-10 1.10 1.12 1.09 1.10 43.0M
2025-04-09 1.03 1.10 1.01 1.08 53.0M
2025-04-08 1.04 1.06 1.03 1.04 49.9M
2025-04-07 1.12 1.12 0.98 1.04 65.1M
2025-04-03 1.15 1.17 1.14 1.15 33.5M
2025-04-02 1.16 1.17 1.15 1.16 19.2M
2025-04-01 1.16 1.17 1.16 1.16 39.7M
2025-03-31 1.15 1.16 1.14 1.15 38.1M
2025-03-28 1.17 1.18 1.16 1.16 20.3M
2025-03-27 1.15 1.18 1.15 1.17 38.0M
2025-03-26 1.16 1.17 1.16 1.16 21.1M
2025-03-25 1.18 1.18 1.16 1.16 29.4M
2025-03-24 1.17 1.18 1.16 1.18 36.7M
2025-03-21 1.18 1.20 1.16 1.17 40.2M
2025-03-20 1.21 1.21 1.19 1.19 33.5M
2025-03-19 1.22 1.22 1.21 1.21 25.6M
2025-03-18 1.21 1.23 1.21 1.22 25.5M
2025-03-17 1.22 1.22 1.21 1.21 17.8M
2025-03-14 1.20 1.22 1.19 1.22 35.6M
2025-03-13 1.22 1.23 1.19 1.20 42.0M
2025-03-12 1.23 1.24 1.22 1.23 38.7M
2025-03-11 1.21 1.24 1.21 1.23 34.4M
2025-03-10 1.24 1.25 1.22 1.24 40.5M
2025-03-07 1.27 1.27 1.24 1.25 57.8M
2025-03-06 1.23 1.27 1.23 1.27 56.6M
2025-03-05 1.21 1.22 1.20 1.22 35.5M
2025-03-04 1.19 1.22 1.18 1.21 44.3M
2025-03-03 1.21 1.22 1.19 1.20 54.1M
2025-02-28 1.26 1.26 1.21 1.21 65.6M
2025-02-27 1.27 1.28 1.24 1.27 54.9M
2025-02-26 1.24 1.27 1.23 1.27 52.5M
2025-02-25 1.22 1.26 1.21 1.24 54.1M
2025-02-24 1.24 1.25 1.22 1.24 51.9M
2025-02-21 1.18 1.24 1.17 1.23 81.1M
2025-02-20 1.17 1.18 1.16 1.17 26.4M
2025-02-19 1.14 1.17 1.14 1.17 33.4M
2025-02-18 1.17 1.17 1.14 1.14 33.4M
2025-02-17 1.17 1.17 1.16 1.17 30.1M
2025-02-14 1.15 1.16 1.14 1.16 27.7M
2025-02-13 1.18 1.19 1.15 1.16 39.5M
2025-02-12 1.17 1.19 1.16 1.19 42.8M
2025-02-11 1.18 1.18 1.16 1.17 36.5M
2025-02-10 1.17 1.18 1.16 1.18 46.3M
2025-02-07 1.16 1.19 1.15 1.17 55.4M
2025-02-06 1.12 1.16 1.12 1.16 47.9M
2025-02-05 1.12 1.13 1.12 1.13 47.6M
2025-01-27 1.12 1.13 1.10 1.10 37.7M
2025-01-24 1.11 1.13 1.11 1.12 29.6M
2025-01-23 1.13 1.14 1.11 1.11 31.6M
2025-01-22 1.12 1.12 1.11 1.12 23.7M
2025-01-21 1.11 1.12 1.10 1.12 35.2M
2025-01-20 1.11 1.12 1.10 1.11 24.2M
2025-01-17 1.08 1.11 1.08 1.10 33.5M
2025-01-16 1.12 1.13 1.09 1.09 47.2M
2025-01-15 1.12 1.12 1.10 1.11 29.4M
2025-01-14 1.08 1.12 1.07 1.12 39.3M
2025-01-13 1.06 1.08 1.06 1.08 26.1M
2025-01-10 1.09 1.11 1.08 1.08 32.3M
2025-01-09 1.09 1.10 1.09 1.09 20.8M
2025-01-08 1.08 1.10 1.06 1.09 29.9M
2025-01-07 1.06 1.09 1.05 1.09 37.7M
2025-01-06 1.06 1.07 1.05 1.06 21.3M
2025-01-03 1.09 1.09 1.06 1.07 41.8M
2025-01-02 1.12 1.12 1.07 1.09 43.8M