SZSE 300 High Beta (SZ300HBI)

SZ300HBI
🏛️ 중국 →
2,363.37
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:25 2,312.27 2,312.27 2,312.27 2,312.27 0.0K
09:30 2,313.81 2,315.34 2,294.32 2,295.93 639,226.1K
09:35 2,296.39 2,317.44 2,296.39 2,316.69 353,233.5K
09:40 2,317.49 2,317.69 2,310.27 2,314.67 272,344.8K
09:45 2,314.44 2,314.44 2,300.55 2,301.41 326,962.3K
09:50 2,302.29 2,304.41 2,300.20 2,303.64 195,074.7K
09:55 2,303.65 2,306.39 2,301.37 2,301.37 182,574.9K
10:00 2,300.51 2,306.37 2,294.97 2,305.57 181,276.7K
10:05 2,305.99 2,315.52 2,305.99 2,315.18 146,921.7K
10:10 2,315.22 2,316.01 2,310.65 2,316.01 120,613.4K
10:15 2,316.10 2,318.99 2,312.72 2,314.08 127,720.2K
10:20 2,314.08 2,318.70 2,313.94 2,318.32 96,362.3K
10:25 2,318.63 2,321.77 2,318.09 2,318.15 100,697.5K
10:30 2,318.05 2,320.86 2,315.46 2,315.46 90,026.8K
10:35 2,315.48 2,321.56 2,315.29 2,320.70 80,890.4K
10:40 2,320.97 2,321.05 2,314.46 2,317.07 85,952.2K
10:45 2,317.24 2,318.54 2,313.79 2,316.35 71,215.0K
10:50 2,316.30 2,322.20 2,314.84 2,321.16 69,567.4K
10:55 2,321.07 2,323.97 2,318.17 2,319.64 68,173.2K
11:00 2,319.86 2,322.07 2,317.33 2,319.17 63,039.5K
11:05 2,319.13 2,319.35 2,310.57 2,310.57 72,824.6K
11:10 2,310.51 2,314.08 2,308.35 2,308.64 77,803.8K
11:15 2,308.71 2,312.94 2,307.19 2,307.19 74,212.7K
11:20 2,307.06 2,315.70 2,307.06 2,314.80 50,921.3K
11:25 2,314.87 2,318.83 2,313.98 2,317.78 46,829.0K
11:30 2,317.96 2,317.96 2,317.96 2,317.96 217.6K
11:35 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
11:40 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
11:45 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
11:50 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
11:55 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
12:00 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
12:05 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
12:10 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
12:15 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
12:20 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
12:25 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
12:30 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
12:35 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
12:40 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
12:45 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
12:50 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
12:55 2,317.96 2,317.96 2,317.96 2,317.96 0.0K
13:00 2,318.30 2,321.15 2,316.73 2,319.49 113,752.1K
13:05 2,319.10 2,325.83 2,317.50 2,323.63 94,146.3K
13:10 2,322.65 2,322.65 2,317.09 2,318.77 71,250.1K
13:15 2,318.74 2,320.62 2,317.16 2,317.17 76,066.2K
13:20 2,317.07 2,324.46 2,315.60 2,323.75 75,385.6K
13:25 2,323.41 2,323.41 2,320.52 2,321.94 70,836.3K
13:30 2,322.18 2,323.88 2,320.59 2,321.67 80,679.9K
13:35 2,321.76 2,325.82 2,321.76 2,325.82 73,708.9K
13:40 2,325.70 2,326.20 2,316.88 2,317.27 77,586.2K
13:45 2,317.25 2,321.77 2,316.67 2,321.65 79,190.8K
13:50 2,321.77 2,322.78 2,317.49 2,319.15 78,067.7K
13:55 2,319.04 2,319.04 2,314.75 2,316.39 60,719.2K
14:00 2,316.42 2,316.94 2,310.81 2,310.81 67,985.1K
14:05 2,310.69 2,314.81 2,306.00 2,314.81 99,240.1K
14:10 2,314.90 2,316.40 2,312.10 2,316.40 59,835.9K
14:15 2,316.35 2,316.47 2,313.53 2,316.47 49,646.2K
14:20 2,316.55 2,322.02 2,316.55 2,319.20 63,912.0K
14:25 2,319.31 2,320.92 2,318.45 2,320.50 60,885.7K
14:30 2,320.60 2,327.89 2,320.59 2,327.84 97,778.0K
14:35 2,327.81 2,329.39 2,324.05 2,324.23 97,613.5K
14:40 2,324.16 2,327.22 2,324.16 2,326.76 84,382.8K
14:45 2,326.44 2,329.45 2,325.75 2,329.29 106,585.9K
14:50 2,329.20 2,331.61 2,328.02 2,331.61 160,350.3K
14:55 2,331.58 2,332.94 2,331.58 2,332.94 85,626.8K
15:00 2,333.22 2,333.68 2,333.22 2,333.68 67,524.6K
15:05 2,333.68 2,333.68 2,333.68 2,333.68 0.0K
15:10 2,333.68 2,333.68 2,333.68 2,333.68 0.0K
15:15 2,333.68 2,333.68 2,333.68 2,333.68 0.0K
15:20 2,333.68 2,333.68 2,333.68 2,333.68 0.0K
15:25 2,333.68 2,333.68 2,333.68 2,333.68 0.0K
15:30 2,333.68 2,333.68 2,333.68 2,333.68 0.0K
15:35 2,333.68 2,333.68 2,333.68 2,333.68 0.0K
15:40 2,333.68 2,333.68 2,333.68 2,333.68 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,404.79 2,423.89 2,361.45 2,363.37 5,765.0M
2025-09-25 2,391.45 2,442.73 2,387.20 2,419.43 6,891.1M
2025-09-24 2,307.15 2,395.25 2,305.03 2,395.25 6,425.6M
2025-09-23 2,352.74 2,360.20 2,269.58 2,326.49 6,446.6M
2025-09-22 2,312.27 2,333.68 2,294.32 2,333.68 5,647.4M
2025-09-19 2,319.22 2,346.01 2,300.72 2,308.49 5,849.9M
2025-09-18 2,327.81 2,372.72 2,282.97 2,317.69 8,299.3M
2025-09-17 2,314.33 2,344.44 2,291.50 2,340.92 6,032.6M
2025-09-16 2,300.47 2,316.99 2,265.07 2,315.37 5,886.1M
2025-09-15 2,293.74 2,322.71 2,290.68 2,301.06 5,862.1M
2025-09-12 2,282.80 2,309.02 2,271.44 2,283.73 6,603.8M
2025-09-11 2,201.67 2,295.44 2,185.28 2,295.44 6,863.7M
2025-09-10 2,181.63 2,211.14 2,164.43 2,197.05 5,192.4M
2025-09-09 2,206.92 2,216.30 2,163.52 2,177.80 5,567.5M
2025-09-08 2,228.19 2,232.36 2,189.35 2,227.87 6,751.3M
2025-09-05 2,106.12 2,223.39 2,091.28 2,221.20 6,821.3M
2025-09-04 2,191.26 2,211.36 2,062.86 2,096.31 7,394.1M
2025-09-03 2,192.57 2,221.26 2,161.42 2,177.53 6,560.5M
2025-09-02 2,254.26 2,267.74 2,165.97 2,184.89 7,433.9M
2025-09-01 2,228.35 2,262.97 2,208.44 2,262.23 6,977.8M
2025-08-29 2,182.91 2,226.76 2,164.45 2,201.38 7,605.0M
2025-08-28 2,095.78 2,180.81 2,095.59 2,180.81 7,558.8M
2025-08-27 2,126.14 2,183.24 2,106.93 2,106.93 8,608.0M
2025-08-26 2,107.57 2,140.88 2,099.68 2,120.90 6,567.9M
2025-08-25 2,081.09 2,125.07 2,070.39 2,112.39 8,054.9M
2025-08-22 1,988.00 2,055.46 1,988.00 2,055.03 6,626.2M
2025-08-21 2,006.46 2,018.70 1,980.39 1,991.35 5,619.1M
2025-08-20 1,970.48 2,004.52 1,954.33 2,004.52 5,893.9M
2025-08-19 1,980.98 2,004.11 1,977.20 1,987.70 6,388.9M
2025-08-18 1,938.39 2,002.46 1,929.74 1,985.30 7,848.8M
2025-08-15 1,870.10 1,923.63 1,870.10 1,921.85 6,087.2M
2025-08-14 1,905.41 1,912.26 1,869.98 1,876.10 5,033.4M
2025-08-13 1,874.83 1,911.63 1,870.64 1,908.37 5,054.1M
2025-08-12 1,859.65 1,872.47 1,848.23 1,872.47 4,129.5M
2025-08-11 1,818.56 1,861.54 1,818.56 1,858.88 4,114.6M
2025-08-08 1,817.80 1,824.22 1,808.20 1,811.75 3,266.0M
2025-08-07 1,835.74 1,844.74 1,809.02 1,825.25 3,917.9M
2025-08-06 1,813.55 1,836.42 1,809.32 1,836.03 3,680.2M
2025-08-05 1,818.82 1,822.87 1,803.47 1,818.23 3,282.0M
2025-08-04 1,789.51 1,810.44 1,784.68 1,810.44 3,126.4M
2025-08-01 1,801.01 1,818.79 1,784.14 1,801.56 3,725.7M
2025-07-31 1,819.52 1,839.00 1,794.48 1,801.02 4,863.0M
2025-07-30 1,833.99 1,838.32 1,801.24 1,817.57 4,065.7M
2025-07-29 1,810.81 1,842.22 1,802.65 1,842.22 4,243.3M
2025-07-28 1,808.95 1,817.63 1,796.45 1,814.32 4,171.1M
2025-07-25 1,804.80 1,808.01 1,795.20 1,804.54 4,348.4M
2025-07-24 1,761.09 1,801.78 1,761.09 1,801.78 4,707.3M
2025-07-23 1,758.67 1,776.50 1,754.15 1,757.95 4,271.8M
2025-07-22 1,758.32 1,769.31 1,753.22 1,762.56 3,899.5M
2025-07-21 1,757.10 1,762.43 1,747.25 1,760.98 3,683.4M
2025-07-18 1,762.50 1,774.88 1,748.57 1,756.48 3,642.1M
2025-07-17 1,725.51 1,756.98 1,723.90 1,756.98 4,187.8M
2025-07-16 1,726.01 1,745.03 1,720.83 1,724.76 3,589.5M
2025-07-15 1,706.61 1,729.30 1,702.35 1,724.95 4,115.0M
2025-07-14 1,707.45 1,709.93 1,695.51 1,702.78 3,319.7M
2025-07-11 1,690.97 1,713.84 1,679.75 1,704.77 4,657.8M
2025-07-10 1,684.40 1,697.60 1,676.14 1,690.02 3,510.7M
2025-07-09 1,691.73 1,701.36 1,680.78 1,685.15 3,272.2M
2025-07-08 1,645.74 1,692.06 1,645.74 1,690.38 3,794.9M
2025-07-07 1,652.00 1,655.89 1,641.73 1,644.52 2,350.0M
2025-07-04 1,672.40 1,680.26 1,654.45 1,656.87 3,474.9M
2025-07-03 1,651.94 1,675.77 1,650.29 1,671.77 3,239.2M
2025-07-02 1,660.97 1,660.97 1,643.05 1,649.84 2,911.0M
2025-07-01 1,674.18 1,674.18 1,654.92 1,668.34 2,964.8M
2025-06-30 1,661.24 1,677.03 1,656.26 1,676.86 3,492.8M
2025-06-27 1,650.81 1,667.50 1,641.44 1,652.46 4,027.5M
2025-06-26 1,650.86 1,665.25 1,642.23 1,643.54 4,298.3M
2025-06-25 1,620.09 1,651.49 1,618.80 1,649.50 4,903.2M
2025-06-24 1,577.82 1,613.37 1,577.82 1,613.37 3,587.4M
2025-06-23 1,542.91 1,573.28 1,542.91 1,571.94 2,369.9M
2025-06-20 1,568.66 1,580.23 1,554.56 1,555.99 2,432.6M
2025-06-19 1,585.02 1,597.15 1,563.63 1,568.90 2,762.5M
2025-06-18 1,581.75 1,592.50 1,573.31 1,589.87 2,604.3M
2025-06-17 1,591.96 1,596.84 1,581.30 1,585.92 2,611.2M
2025-06-16 1,569.22 1,591.19 1,569.22 1,589.24 2,817.4M
2025-06-13 1,593.57 1,600.75 1,571.13 1,575.26 2,953.6M
2025-06-12 1,593.50 1,608.64 1,589.67 1,601.95 2,423.0M
2025-06-11 1,589.19 1,610.59 1,589.19 1,598.37 2,454.3M
2025-06-10 1,609.40 1,610.04 1,574.90 1,588.38 2,657.4M
2025-06-09 1,595.43 1,614.95 1,593.29 1,610.19 2,709.3M
2025-06-06 1,590.23 1,593.31 1,584.17 1,588.57 1,868.5M
2025-06-05 1,569.28 1,593.54 1,561.39 1,590.51 2,401.3M
2025-06-04 1,549.90 1,572.01 1,549.90 1,569.06 2,096.6M
2025-06-03 1,526.19 1,552.85 1,525.91 1,547.00 1,754.6M
2025-05-30 1,547.63 1,547.63 1,533.12 1,535.33 1,719.4M
2025-05-29 1,529.31 1,556.33 1,529.31 1,556.14 2,039.5M
2025-05-28 1,538.85 1,541.10 1,522.38 1,525.69 1,515.4M
2025-05-27 1,543.94 1,543.94 1,530.78 1,537.88 1,550.1M
2025-05-26 1,539.83 1,553.66 1,537.06 1,546.95 1,803.1M
2025-05-23 1,557.56 1,571.46 1,540.95 1,540.95 2,280.5M
2025-05-22 1,571.63 1,579.58 1,558.68 1,559.50 1,972.7M
2025-05-21 1,576.53 1,583.72 1,573.38 1,577.84 2,232.0M
2025-05-20 1,564.15 1,586.27 1,560.05 1,579.21 2,243.9M
2025-05-19 1,565.21 1,566.48 1,547.59 1,563.70 1,703.2M
2025-05-16 1,564.45 1,577.89 1,564.45 1,569.22 1,987.4M
2025-05-15 1,600.00 1,600.00 1,569.97 1,569.97 2,439.8M
2025-05-14 1,598.62 1,617.24 1,588.33 1,604.69 3,003.0M
2025-05-13 1,621.94 1,621.94 1,596.25 1,598.40 2,721.3M
2025-05-12 1,594.37 1,605.97 1,588.86 1,605.90 2,813.8M
2025-05-09 1,596.98 1,596.98 1,570.35 1,577.08 2,103.1M
2025-05-08 1,581.20 1,603.79 1,579.23 1,601.01 2,505.7M
2025-05-07 1,615.65 1,619.49 1,573.35 1,585.63 3,153.8M
2025-05-06 1,564.48 1,592.43 1,564.17 1,592.43 2,876.1M
2025-04-30 1,534.49 1,556.13 1,533.24 1,550.61 2,394.1M
2025-04-29 1,520.97 1,536.76 1,516.82 1,532.87 1,990.7M
2025-04-28 1,536.94 1,539.92 1,523.88 1,525.05 2,101.9M
2025-04-25 1,534.65 1,553.51 1,531.61 1,539.23 2,590.1M
2025-04-24 1,542.04 1,548.52 1,527.00 1,530.41 2,186.9M
2025-04-23 1,548.67 1,557.65 1,534.76 1,547.62 2,595.5M
2025-04-22 1,545.47 1,547.48 1,533.42 1,534.10 2,062.2M
2025-04-21 1,524.65 1,552.85 1,515.60 1,551.51 2,136.8M
2025-04-18 1,521.53 1,532.23 1,515.82 1,526.75 1,855.5M
2025-04-17 1,514.22 1,543.65 1,514.06 1,523.48 1,938.9M
2025-04-16 1,537.39 1,538.84 1,505.86 1,526.77 2,409.6M
2025-04-15 1,552.74 1,556.35 1,534.27 1,545.62 1,962.7M
2025-04-14 1,568.10 1,571.72 1,550.90 1,554.41 2,669.2M
2025-04-11 1,508.64 1,558.69 1,507.96 1,543.26 2,908.4M
2025-04-10 1,534.07 1,555.32 1,520.56 1,521.34 3,806.4M
2025-04-09 1,425.82 1,498.38 1,391.30 1,489.17 4,230.7M
2025-04-08 1,456.75 1,486.63 1,429.07 1,454.92 3,735.9M
2025-04-07 1,532.43 1,558.42 1,413.47 1,444.05 4,141.3M
2025-04-03 1,646.36 1,668.43 1,633.18 1,642.19 2,243.6M
2025-04-02 1,660.63 1,678.64 1,659.05 1,666.14 1,636.1M
2025-04-01 1,662.04 1,680.83 1,656.34 1,661.72 2,047.2M
2025-03-31 1,666.92 1,671.45 1,637.05 1,659.18 2,175.5M
2025-03-28 1,692.54 1,703.91 1,677.89 1,677.89 1,915.9M
2025-03-27 1,685.39 1,711.24 1,672.36 1,693.22 2,143.3M
2025-03-26 1,688.95 1,708.12 1,688.95 1,694.87 2,111.5M
2025-03-25 1,707.48 1,716.88 1,685.23 1,691.19 2,325.8M
2025-03-24 1,713.72 1,717.13 1,677.38 1,706.73 2,679.0M
2025-03-21 1,739.78 1,751.38 1,708.35 1,711.62 2,973.1M
2025-03-20 1,763.73 1,768.82 1,746.90 1,747.46 2,450.4M
2025-03-19 1,784.06 1,785.22 1,761.15 1,767.15 2,724.4M
2025-03-18 1,791.31 1,807.10 1,786.17 1,791.11 2,997.3M
2025-03-17 1,782.79 1,790.35 1,773.13 1,784.22 3,354.3M
2025-03-14 1,733.78 1,778.66 1,728.60 1,778.66 4,278.5M
2025-03-13 1,759.47 1,768.62 1,724.17 1,735.62 3,259.5M
2025-03-12 1,775.56 1,787.78 1,762.22 1,762.67 3,506.7M
2025-03-11 1,735.39 1,768.28 1,734.32 1,768.28 3,081.5M
2025-03-10 1,760.32 1,769.09 1,740.67 1,756.67 3,189.2M
2025-03-07 1,771.70 1,780.28 1,748.16 1,759.88 4,024.7M
2025-03-06 1,749.27 1,786.32 1,749.27 1,779.56 4,536.9M
2025-03-05 1,734.40 1,743.26 1,714.95 1,738.00 3,238.8M
2025-03-04 1,698.45 1,734.04 1,692.41 1,732.80 3,185.0M
2025-03-03 1,710.62 1,748.80 1,698.41 1,719.35 4,067.0M
2025-02-28 1,763.29 1,767.42 1,697.88 1,703.33 4,385.5M
2025-02-27 1,796.68 1,802.56 1,749.23 1,778.70 4,979.6M
2025-02-26 1,773.92 1,797.45 1,758.94 1,795.98 4,824.9M
2025-02-25 1,755.22 1,793.98 1,750.56 1,771.17 4,803.3M
2025-02-24 1,791.14 1,806.55 1,774.20 1,790.52 5,241.5M
2025-02-21 1,751.48 1,794.74 1,744.76 1,792.04 5,975.7M
2025-02-20 1,726.24 1,746.41 1,719.96 1,739.01 4,261.5M
2025-02-19 1,681.68 1,728.40 1,677.72 1,728.40 4,274.5M
2025-02-18 1,726.56 1,730.51 1,676.86 1,683.64 4,843.7M
2025-02-17 1,726.55 1,746.44 1,714.79 1,731.93 5,135.0M
2025-02-14 1,679.74 1,712.92 1,679.74 1,708.96 4,547.3M
2025-02-13 1,695.59 1,703.71 1,678.37 1,680.05 4,370.2M
2025-02-12 1,663.01 1,700.07 1,661.43 1,699.96 4,318.9M
2025-02-11 1,685.85 1,685.85 1,660.88 1,666.20 4,013.1M
2025-02-10 1,680.17 1,692.25 1,665.62 1,689.99 4,984.4M
2025-02-07 1,638.48 1,693.25 1,637.21 1,669.54 6,240.6M
2025-02-06 1,579.01 1,636.36 1,575.65 1,636.23 4,296.6M
2025-02-05 1,585.28 1,589.66 1,567.75 1,582.49 3,602.3M
2025-01-27 1,610.27 1,612.86 1,567.57 1,567.57 2,863.4M
2025-01-24 1,574.10 1,609.77 1,573.99 1,607.35 3,312.9M
2025-01-23 1,614.06 1,631.49 1,581.68 1,581.68 3,612.3M
2025-01-22 1,588.88 1,600.91 1,581.64 1,595.81 2,860.8M
2025-01-21 1,603.49 1,604.50 1,577.32 1,598.80 2,903.7M
2025-01-20 1,590.46 1,607.03 1,583.77 1,592.38 2,946.7M
2025-01-17 1,557.49 1,593.19 1,557.07 1,579.25 2,638.2M
2025-01-16 1,562.84 1,593.35 1,548.78 1,565.13 3,071.3M
2025-01-15 1,569.47 1,572.33 1,549.53 1,553.95 2,922.5M
2025-01-14 1,512.74 1,577.63 1,502.15 1,575.72 4,033.0M
2025-01-13 1,480.44 1,519.02 1,480.18 1,507.33 2,176.4M
2025-01-10 1,531.12 1,546.25 1,497.34 1,497.34 2,572.4M
2025-01-09 1,521.38 1,549.44 1,521.29 1,535.77 2,495.2M
2025-01-08 1,529.78 1,542.71 1,484.49 1,528.88 3,018.3M
2025-01-07 1,513.05 1,540.91 1,508.69 1,540.79 2,605.6M
2025-01-06 1,513.91 1,532.99 1,499.48 1,512.17 2,443.5M
2025-01-03 1,561.94 1,566.77 1,512.75 1,513.71 3,042.9M
2025-01-02 1,616.29 1,618.69 1,543.70 1,560.24 3,689.0M