Ping An CSI Health Care Innovation ETF (516820)

516820
🏛️ 중국 →
0.41
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
2023-12-29 0.41 0.41 0.41 0.41 66.8M
2023-12-28 0.40 0.41 0.40 0.41 79.4M
2023-12-27 0.40 0.40 0.39 0.40 50.5M
2023-12-26 0.40 0.40 0.40 0.40 46.6M
2023-12-25 0.40 0.40 0.40 0.40 36.8M
2023-12-22 0.40 0.40 0.40 0.40 56.0M
2023-12-21 0.40 0.40 0.40 0.40 47.9M
2023-12-20 0.40 0.41 0.40 0.40 36.6M
2023-12-19 0.40 0.40 0.40 0.40 51.7M
2023-12-18 0.40 0.41 0.40 0.40 47.6M
2023-12-15 0.41 0.41 0.40 0.40 91.1M
2023-12-14 0.41 0.41 0.41 0.41 45.4M
2023-12-13 0.41 0.41 0.41 0.41 48.6M
2023-12-12 0.42 0.42 0.41 0.41 101.4M
2023-12-11 0.41 0.42 0.41 0.42 78.1M
2023-12-08 0.41 0.42 0.41 0.41 104.9M
2023-12-07 0.41 0.41 0.41 0.41 61.2M
2023-12-06 0.41 0.42 0.41 0.41 54.8M
2023-12-05 0.42 0.42 0.41 0.41 63.6M
2023-12-04 0.43 0.43 0.42 0.42 87.3M
2023-12-01 0.43 0.43 0.42 0.43 41.9M
2023-11-30 0.43 0.43 0.43 0.43 50.1M
2023-11-29 0.43 0.43 0.43 0.43 48.4M
2023-11-28 0.42 0.43 0.42 0.43 91.8M
2023-11-27 0.43 0.43 0.42 0.43 56.4M
2023-11-24 0.43 0.43 0.43 0.43 71.0M
2023-11-23 0.43 0.43 0.42 0.43 60.6M
2023-11-22 0.43 0.43 0.43 0.43 83.8M
2023-11-21 0.43 0.44 0.43 0.43 64.5M
2023-11-20 0.43 0.43 0.43 0.43 65.9M
2023-11-17 0.42 0.43 0.42 0.43 48.5M
2023-11-16 0.43 0.43 0.42 0.42 66.8M
2023-11-15 0.43 0.43 0.43 0.43 59.0M
2023-11-14 0.43 0.43 0.43 0.43 59.6M
2023-11-13 0.43 0.43 0.42 0.43 78.5M
2023-11-10 0.43 0.43 0.43 0.43 69.8M
2023-11-09 0.44 0.44 0.43 0.43 84.3M
2023-11-08 0.43 0.44 0.43 0.44 137.5M
2023-11-07 0.43 0.43 0.43 0.43 70.0M
2023-11-06 0.43 0.43 0.43 0.43 124.5M
2023-11-03 0.42 0.43 0.42 0.42 77.3M
2023-11-02 0.42 0.43 0.42 0.42 48.4M
2023-11-01 0.42 0.43 0.42 0.42 60.7M
2023-10-31 0.43 0.43 0.42 0.42 93.1M
2023-10-30 0.42 0.43 0.41 0.43 190.3M
2023-10-27 0.40 0.42 0.40 0.42 215.2M
2023-10-26 0.39 0.40 0.39 0.40 73.5M
2023-10-25 0.40 0.40 0.39 0.40 143.8M
2023-10-24 0.40 0.40 0.40 0.40 68.7M
2023-10-23 0.40 0.40 0.39 0.40 82.8M
2023-10-20 0.40 0.40 0.40 0.40 84.0M
2023-10-19 0.41 0.41 0.40 0.41 68.7M
2023-10-18 0.42 0.42 0.41 0.41 64.5M
2023-10-17 0.42 0.42 0.41 0.42 56.2M
2023-10-16 0.42 0.43 0.42 0.42 80.6M
2023-10-13 0.42 0.43 0.42 0.42 66.7M
2023-10-12 0.43 0.43 0.42 0.43 78.7M
2023-10-11 0.41 0.43 0.41 0.42 183.6M
2023-10-10 0.42 0.42 0.41 0.41 77.8M
2023-10-09 0.41 0.42 0.41 0.42 132.1M
2023-09-28 0.42 0.42 0.41 0.41 92.6M
2023-09-27 0.41 0.42 0.41 0.42 162.0M
2023-09-26 0.41 0.41 0.40 0.41 62.7M
2023-09-25 0.40 0.41 0.40 0.41 162.5M
2023-09-22 0.40 0.40 0.39 0.40 80.6M
2023-09-21 0.40 0.40 0.40 0.40 71.1M
2023-09-20 0.40 0.41 0.40 0.40 44.3M
2023-09-19 0.41 0.41 0.40 0.41 60.0M
2023-09-18 0.40 0.41 0.40 0.41 117.1M
2023-09-15 0.40 0.41 0.39 0.40 181.8M
2023-09-14 0.40 0.40 0.39 0.40 61.1M
2023-09-13 0.40 0.40 0.39 0.40 74.9M
2023-09-12 0.40 0.40 0.40 0.40 71.5M
2023-09-11 0.39 0.40 0.39 0.40 126.0M
2023-09-08 0.39 0.39 0.39 0.39 56.6M
2023-09-07 0.40 0.40 0.39 0.39 71.5M
2023-09-06 0.40 0.40 0.40 0.40 126.2M
2023-09-05 0.40 0.41 0.40 0.40 61.2M
2023-09-04 0.40 0.41 0.40 0.41 93.7M
2023-09-01 0.40 0.41 0.40 0.40 63.6M
2023-08-31 0.40 0.40 0.40 0.40 77.0M
2023-08-30 0.40 0.41 0.40 0.41 106.9M
2023-08-29 0.40 0.41 0.39 0.40 153.7M
2023-08-28 0.41 0.41 0.40 0.40 169.4M
2023-08-25 0.39 0.40 0.39 0.39 84.4M
2023-08-24 0.39 0.40 0.39 0.40 144.3M
2023-08-23 0.39 0.39 0.39 0.39 109.7M
2023-08-22 0.40 0.40 0.39 0.39 192.8M
2023-08-21 0.40 0.41 0.40 0.40 109.2M
2023-08-18 0.41 0.41 0.40 0.40 107.2M
2023-08-17 0.40 0.41 0.40 0.41 105.4M
2023-08-16 0.40 0.41 0.40 0.40 134.2M
2023-08-15 0.41 0.41 0.40 0.40 129.9M
2023-08-14 0.41 0.41 0.40 0.41 132.1M
2023-08-11 0.41 0.42 0.41 0.41 92.5M
2023-08-10 0.41 0.42 0.41 0.41 78.7M
2023-08-09 0.41 0.42 0.41 0.41 182.3M
2023-08-08 0.41 0.41 0.40 0.41 140.3M
2023-08-07 0.42 0.42 0.41 0.41 253.0M
2023-08-04 0.42 0.43 0.42 0.42 103.4M
2023-08-03 0.42 0.42 0.42 0.42 127.9M
2023-08-02 0.42 0.42 0.42 0.42 152.0M
2023-08-01 0.42 0.43 0.42 0.42 125.7M
2023-07-31 0.43 0.44 0.42 0.43 365.2M
2023-07-28 0.43 0.43 0.42 0.43 104.8M
2023-07-27 0.43 0.43 0.43 0.43 92.6M
2023-07-26 0.42 0.43 0.42 0.43 128.3M
2023-07-25 0.42 0.42 0.42 0.42 110.3M
2023-07-24 0.42 0.42 0.41 0.42 63.5M
2023-07-21 0.41 0.42 0.41 0.42 120.0M
2023-07-20 0.41 0.42 0.41 0.41 78.4M
2023-07-19 0.41 0.41 0.41 0.41 49.8M
2023-07-18 0.41 0.41 0.41 0.41 71.9M
2023-07-17 0.42 0.42 0.41 0.41 119.0M
2023-07-14 0.42 0.42 0.42 0.42 67.3M
2023-07-13 0.41 0.42 0.41 0.42 153.4M
2023-07-12 0.41 0.42 0.41 0.41 71.1M
2023-07-11 0.41 0.41 0.41 0.41 55.8M
2023-07-10 0.41 0.42 0.41 0.41 94.4M
2023-07-07 0.41 0.41 0.41 0.41 61.5M
2023-07-06 0.41 0.42 0.41 0.41 65.2M
2023-07-05 0.42 0.42 0.42 0.42 61.1M
2023-07-04 0.42 0.42 0.41 0.42 102.1M
2023-07-03 0.41 0.42 0.41 0.42 66.1M
2023-06-30 0.41 0.41 0.41 0.41 89.1M
2023-06-29 0.41 0.41 0.41 0.41 71.9M
2023-06-28 0.41 0.42 0.41 0.41 73.8M
2023-06-27 0.41 0.42 0.41 0.42 71.8M
2023-06-26 0.41 0.42 0.41 0.41 66.0M
2023-06-21 0.43 0.43 0.41 0.42 138.0M
2023-06-20 0.43 0.43 0.43 0.43 57.5M
2023-06-19 0.44 0.44 0.43 0.43 74.6M
2023-06-16 0.44 0.44 0.43 0.44 83.1M
2023-06-15 0.42 0.44 0.42 0.43 129.1M
2023-06-14 0.42 0.43 0.42 0.42 70.6M
2023-06-13 0.42 0.43 0.42 0.42 86.1M
2023-06-12 0.42 0.43 0.42 0.42 70.3M
2023-06-09 0.42 0.42 0.42 0.42 74.4M
2023-06-08 0.42 0.42 0.42 0.42 95.8M
2023-06-07 0.43 0.43 0.42 0.42 122.0M
2023-06-06 0.44 0.44 0.43 0.43 119.5M
2023-06-05 0.45 0.45 0.44 0.44 94.6M
2023-06-02 0.44 0.45 0.44 0.45 83.5M
2023-06-01 0.44 0.45 0.44 0.44 93.7M
2023-05-31 0.44 0.45 0.44 0.44 85.9M
2023-05-30 0.45 0.45 0.44 0.44 106.7M
2023-05-29 0.45 0.46 0.44 0.45 84.5M
2023-05-26 0.45 0.46 0.45 0.45 73.1M
2023-05-25 0.46 0.46 0.45 0.46 65.5M
2023-05-24 0.46 0.46 0.46 0.46 64.1M
2023-05-23 0.47 0.47 0.46 0.46 78.8M
2023-05-22 0.46 0.47 0.46 0.47 77.0M
2023-05-19 0.46 0.46 0.45 0.46 58.7M
2023-05-18 0.46 0.46 0.46 0.46 77.3M
2023-05-17 0.47 0.47 0.46 0.46 60.2M
2023-05-16 0.47 0.47 0.46 0.47 80.5M
2023-05-15 0.46 0.47 0.45 0.46 95.9M
2023-05-12 0.46 0.46 0.46 0.46 53.9M
2023-05-11 0.46 0.46 0.46 0.46 97.8M
2023-05-10 0.45 0.46 0.45 0.46 74.6M
2023-05-09 0.46 0.46 0.45 0.45 83.3M
2023-05-08 0.46 0.46 0.46 0.46 117.8M
2023-05-05 0.47 0.47 0.46 0.46 112.8M
2023-05-04 0.47 0.48 0.47 0.47 69.2M
2023-04-28 0.48 0.48 0.47 0.48 77.5M
2023-04-27 0.47 0.48 0.47 0.47 87.3M
2023-04-26 0.47 0.47 0.47 0.47 81.8M
2023-04-25 0.48 0.48 0.47 0.47 119.0M
2023-04-24 0.49 0.49 0.48 0.48 97.6M
2023-04-21 0.49 0.50 0.49 0.49 106.1M
2023-04-20 0.50 0.51 0.49 0.49 114.7M
2023-04-19 0.51 0.51 0.50 0.50 70.5M
2023-04-18 0.51 0.51 0.51 0.51 75.5M
2023-04-17 0.51 0.52 0.51 0.52 58.6M
2023-04-14 0.52 0.52 0.51 0.52 92.6M
2023-04-13 0.50 0.52 0.50 0.51 96.1M
2023-04-12 0.51 0.51 0.50 0.51 72.7M
2023-04-11 0.52 0.52 0.51 0.51 73.2M
2023-04-10 0.51 0.52 0.51 0.51 96.3M
2023-04-07 0.50 0.51 0.50 0.51 134.2M
2023-04-06 0.49 0.50 0.49 0.50 79.3M
2023-04-04 0.49 0.50 0.49 0.49 105.1M
2023-04-03 0.50 0.50 0.49 0.49 114.1M
2023-03-31 0.51 0.51 0.50 0.50 89.3M
2023-03-30 0.50 0.51 0.50 0.51 42.7M
2023-03-29 0.51 0.51 0.50 0.50 60.8M
2023-03-28 0.51 0.52 0.51 0.51 35.4M
2023-03-27 0.51 0.52 0.50 0.51 75.1M
2023-03-24 0.51 0.52 0.51 0.51 52.8M
2023-03-23 0.51 0.51 0.51 0.51 68.3M
2023-03-22 0.51 0.52 0.51 0.51 54.8M
2023-03-21 0.50 0.51 0.50 0.51 96.1M
2023-03-20 0.50 0.50 0.49 0.50 112.7M
2023-03-17 0.51 0.51 0.50 0.50 316.0M
2023-03-16 0.51 0.52 0.51 0.51 71.2M
2023-03-15 0.52 0.53 0.51 0.52 91.5M
2023-03-14 0.52 0.52 0.52 0.52 49.8M
2023-03-13 0.52 0.52 0.52 0.52 67.1M
2023-03-10 0.52 0.53 0.52 0.52 64.8M
2023-03-09 0.52 0.53 0.52 0.52 80.8M
2023-03-08 0.53 0.53 0.52 0.52 60.2M
2023-03-07 0.53 0.54 0.52 0.53 171.0M
2023-03-06 0.54 0.54 0.53 0.53 52.7M
2023-03-03 0.53 0.54 0.53 0.54 49.2M
2023-03-02 0.54 0.54 0.53 0.53 35.9M
2023-03-01 0.54 0.54 0.53 0.54 45.9M
2023-02-28 0.54 0.54 0.54 0.54 60.6M
2023-02-27 0.54 0.54 0.53 0.54 74.2M
2023-02-24 0.55 0.55 0.54 0.54 48.5M
2023-02-23 0.55 0.56 0.55 0.55 64.4M
2023-02-22 0.55 0.56 0.55 0.55 40.3M
2023-02-21 0.56 0.56 0.55 0.55 44.9M
2023-02-20 0.55 0.56 0.54 0.56 94.3M
2023-02-17 0.55 0.56 0.55 0.55 51.5M
2023-02-16 0.56 0.56 0.55 0.55 56.3M
2023-02-15 0.57 0.57 0.56 0.56 52.7M
2023-02-14 0.57 0.57 0.56 0.57 44.3M
2023-02-13 0.57 0.58 0.57 0.57 55.9M
2023-02-10 0.57 0.57 0.56 0.57 60.6M
2023-02-09 0.56 0.57 0.56 0.57 69.5M
2023-02-08 0.57 0.57 0.56 0.56 52.3M
2023-02-07 0.57 0.57 0.56 0.56 32.9M
2023-02-06 0.57 0.57 0.56 0.56 35.8M
2023-02-03 0.58 0.58 0.57 0.58 42.7M
2023-02-02 0.58 0.59 0.58 0.58 47.8M
2023-02-01 0.57 0.58 0.57 0.58 54.2M
2023-01-31 0.59 0.59 0.57 0.57 62.7M
2023-01-30 0.60 0.60 0.59 0.59 46.5M
2023-01-20 0.61 0.61 0.59 0.59 50.6M
2023-01-19 0.59 0.60 0.58 0.60 37.7M
2023-01-18 0.59 0.59 0.58 0.59 63.2M
2023-01-17 0.59 0.60 0.59 0.59 138.4M
2023-01-16 0.57 0.60 0.57 0.59 120.3M
2023-01-13 0.56 0.57 0.56 0.57 71.6M
2023-01-12 0.56 0.56 0.56 0.56 35.5M
2023-01-11 0.56 0.57 0.56 0.56 39.6M
2023-01-10 0.55 0.56 0.55 0.56 67.8M
2023-01-09 0.55 0.56 0.55 0.55 41.3M
2023-01-06 0.55 0.55 0.54 0.55 44.1M
2023-01-05 0.54 0.56 0.53 0.55 89.0M
2023-01-04 0.53 0.54 0.53 0.53 43.7M
2023-01-03 0.53 0.53 0.52 0.53 59.9M