TianHong CSI Computer Theme ETF (159998)

159998
🏛️ 중국 →
1.08
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 0.78 0.79 0.78 0.79 72.2M
2023-12-28 0.76 0.79 0.75 0.78 79.7M
2023-12-27 0.75 0.76 0.75 0.76 81.5M
2023-12-26 0.77 0.77 0.75 0.76 59.2M
2023-12-25 0.77 0.78 0.77 0.77 58.4M
2023-12-22 0.79 0.79 0.77 0.77 76.1M
2023-12-21 0.78 0.80 0.77 0.79 72.5M
2023-12-20 0.81 0.81 0.78 0.78 62.3M
2023-12-19 0.80 0.81 0.80 0.80 67.3M
2023-12-18 0.81 0.82 0.80 0.80 68.6M
2023-12-15 0.82 0.83 0.81 0.81 51.6M
2023-12-14 0.83 0.84 0.82 0.82 65.9M
2023-12-13 0.84 0.84 0.83 0.83 83.3M
2023-12-12 0.84 0.84 0.83 0.84 61.1M
2023-12-11 0.82 0.84 0.81 0.84 85.7M
2023-12-08 0.81 0.83 0.81 0.83 77.2M
2023-12-07 0.79 0.81 0.79 0.80 87.6M
2023-12-06 0.80 0.81 0.79 0.80 78.1M
2023-12-05 0.82 0.82 0.80 0.80 77.2M
2023-12-04 0.82 0.84 0.82 0.83 77.0M
2023-12-01 0.80 0.83 0.80 0.82 91.7M
2023-11-30 0.81 0.81 0.80 0.80 63.6M
2023-11-29 0.81 0.82 0.81 0.81 67.7M
2023-11-28 0.81 0.82 0.81 0.82 57.5M
2023-11-27 0.82 0.82 0.81 0.82 54.1M
2023-11-24 0.84 0.84 0.82 0.82 68.8M
2023-11-23 0.83 0.84 0.82 0.84 76.8M
2023-11-22 0.84 0.85 0.83 0.83 75.9M
2023-11-21 0.86 0.86 0.84 0.85 81.3M
2023-11-20 0.85 0.87 0.84 0.86 73.3M
2023-11-17 0.84 0.86 0.84 0.85 46.4M
2023-11-16 0.86 0.86 0.85 0.85 64.1M
2023-11-15 0.87 0.87 0.86 0.86 63.0M
2023-11-14 0.85 0.86 0.85 0.86 54.6M
2023-11-13 0.84 0.86 0.84 0.85 75.2M
2023-11-10 0.84 0.84 0.83 0.84 47.2M
2023-11-09 0.84 0.85 0.83 0.84 99.2M
2023-11-08 0.83 0.85 0.83 0.84 140.9M
2023-11-07 0.82 0.84 0.82 0.84 134.7M
2023-11-06 0.80 0.83 0.80 0.83 93.5M
2023-11-03 0.78 0.80 0.78 0.80 82.5M
2023-11-02 0.80 0.80 0.78 0.78 51.7M
2023-11-01 0.80 0.80 0.79 0.79 40.3M
2023-10-31 0.81 0.81 0.79 0.80 55.1M
2023-10-30 0.79 0.81 0.79 0.80 74.0M
2023-10-27 0.78 0.80 0.78 0.79 53.1M
2023-10-26 0.78 0.79 0.78 0.79 62.2M
2023-10-25 0.78 0.80 0.78 0.78 56.2M
2023-10-24 0.77 0.78 0.76 0.77 62.4M
2023-10-23 0.78 0.79 0.77 0.77 59.8M
2023-10-20 0.81 0.81 0.78 0.79 55.3M
2023-10-19 0.81 0.83 0.81 0.81 107.7M
2023-10-18 0.83 0.83 0.80 0.82 61.7M
2023-10-17 0.83 0.84 0.83 0.83 47.9M
2023-10-16 0.85 0.85 0.83 0.83 103.2M
2023-10-13 0.85 0.85 0.84 0.85 71.2M
2023-10-12 0.87 0.87 0.85 0.86 51.3M
2023-10-11 0.85 0.87 0.85 0.86 81.2M
2023-10-10 0.85 0.85 0.85 0.85 85.7M
2023-10-09 0.84 0.85 0.83 0.85 47.5M
2023-09-28 0.84 0.84 0.84 0.84 80.5M
2023-09-27 0.84 0.84 0.83 0.84 79.2M
2023-09-26 0.83 0.85 0.83 0.84 167.9M
2023-09-25 0.84 0.85 0.83 0.83 58.1M
2023-09-22 0.81 0.85 0.81 0.85 140.7M
2023-09-21 0.81 0.82 0.81 0.81 48.2M
2023-09-20 0.81 0.83 0.81 0.82 48.3M
2023-09-19 0.83 0.83 0.82 0.82 50.0M
2023-09-18 0.83 0.84 0.83 0.83 48.3M
2023-09-15 0.84 0.85 0.83 0.83 61.4M
2023-09-14 0.85 0.85 0.84 0.84 81.3M
2023-09-13 0.88 0.88 0.84 0.85 85.8M
2023-09-12 0.88 0.88 0.87 0.87 52.9M
2023-09-11 0.86 0.89 0.86 0.88 70.6M
2023-09-08 0.86 0.87 0.85 0.86 54.2M
2023-09-07 0.88 0.88 0.86 0.87 66.3M
2023-09-06 0.88 0.88 0.87 0.88 57.8M
2023-09-05 0.89 0.90 0.88 0.88 70.6M
2023-09-04 0.89 0.90 0.88 0.90 76.7M
2023-09-01 0.89 0.90 0.88 0.89 60.8M
2023-08-31 0.89 0.90 0.89 0.89 75.9M
2023-08-30 0.88 0.90 0.88 0.90 98.7M
2023-08-29 0.85 0.88 0.84 0.88 112.5M
2023-08-28 0.87 0.89 0.84 0.85 134.9M
2023-08-25 0.86 0.86 0.83 0.83 124.1M
2023-08-24 0.88 0.88 0.87 0.87 98.7M
2023-08-23 0.90 0.90 0.87 0.87 112.7M
2023-08-22 0.89 0.91 0.88 0.91 168.1M
2023-08-21 0.88 0.90 0.88 0.88 127.7M
2023-08-18 0.91 0.92 0.89 0.89 72.5M
2023-08-17 0.90 0.91 0.89 0.91 101.0M
2023-08-16 0.93 0.94 0.90 0.91 116.5M
2023-08-15 0.95 0.95 0.93 0.94 80.1M
2023-08-14 0.93 0.95 0.93 0.95 102.4M
2023-08-11 0.96 0.97 0.94 0.94 90.2M
2023-08-10 0.96 0.97 0.95 0.96 91.2M
2023-08-09 0.98 0.99 0.96 0.96 178.5M
2023-08-08 0.98 0.99 0.98 0.98 127.8M
2023-08-07 0.98 1.00 0.98 0.98 130.7M
2023-08-04 0.96 1.00 0.95 0.98 193.0M
2023-08-03 0.96 0.97 0.95 0.96 89.6M
2023-08-02 0.96 0.97 0.96 0.96 88.4M
2023-08-01 0.96 0.97 0.95 0.96 92.0M
2023-07-31 0.95 0.97 0.95 0.96 116.5M
2023-07-28 0.93 0.95 0.92 0.95 82.5M
2023-07-27 0.94 0.94 0.93 0.93 68.8M
2023-07-26 0.95 0.95 0.93 0.93 67.1M
2023-07-25 0.94 0.96 0.94 0.95 87.9M
2023-07-24 0.93 0.95 0.92 0.93 87.3M
2023-07-21 0.93 0.94 0.92 0.93 71.7M
2023-07-20 0.96 0.97 0.93 0.94 89.3M
2023-07-19 0.97 0.98 0.96 0.96 59.9M
2023-07-18 0.98 0.98 0.96 0.96 78.8M
2023-07-17 0.98 0.99 0.97 0.98 65.6M
2023-07-14 0.96 0.99 0.96 0.98 115.3M
2023-07-13 0.95 0.97 0.95 0.96 85.3M
2023-07-12 0.98 0.98 0.95 0.95 73.0M
2023-07-11 0.97 0.99 0.97 0.98 88.7M
2023-07-10 0.97 0.98 0.97 0.97 61.6M
2023-07-07 0.99 0.99 0.95 0.97 84.9M
2023-07-06 0.99 1.01 0.98 0.99 87.4M
2023-07-05 1.00 1.01 0.99 0.99 122.6M
2023-07-04 0.99 1.01 0.99 1.01 79.0M
2023-07-03 1.00 1.00 0.97 1.00 125.1M
2023-06-30 0.99 1.00 0.98 1.00 81.7M
2023-06-29 0.99 1.00 0.98 1.00 105.0M
2023-06-28 1.02 1.03 0.97 0.99 135.3M
2023-06-27 1.02 1.04 1.01 1.03 102.3M
2023-06-26 1.07 1.08 1.02 1.02 148.2M
2023-06-21 1.12 1.13 1.08 1.08 150.0M
2023-06-20 1.10 1.14 1.09 1.13 104.1M
2023-06-19 1.07 1.11 1.07 1.11 80.2M
2023-06-16 1.03 1.08 1.03 1.08 117.1M
2023-06-15 1.05 1.05 1.03 1.04 101.2M
2023-06-14 1.04 1.06 1.03 1.05 114.4M
2023-06-13 1.00 1.05 0.99 1.04 131.2M
2023-06-12 1.00 1.01 1.00 1.00 77.3M
2023-06-09 0.99 1.01 0.98 1.00 98.9M
2023-06-08 0.99 1.00 0.97 0.99 96.1M
2023-06-07 0.99 1.01 0.99 1.00 58.5M
2023-06-06 1.02 1.02 0.99 0.99 126.0M
2023-06-05 1.02 1.03 1.02 1.02 68.9M
2023-06-02 1.02 1.03 1.01 1.02 126.9M
2023-06-01 0.98 1.03 0.98 1.02 145.9M
2023-05-31 0.98 0.99 0.97 0.99 91.0M
2023-05-30 0.94 0.98 0.93 0.98 103.9M
2023-05-29 0.96 0.97 0.94 0.95 93.3M
2023-05-26 0.94 0.96 0.94 0.96 119.7M
2023-05-25 0.94 0.96 0.92 0.94 93.1M
2023-05-24 0.95 0.96 0.94 0.94 71.4M
2023-05-23 0.96 0.97 0.95 0.95 60.6M
2023-05-22 0.97 0.98 0.96 0.97 103.6M
2023-05-19 0.98 0.99 0.97 0.97 151.1M
2023-05-18 0.96 0.98 0.95 0.98 199.6M
2023-05-17 0.94 0.96 0.94 0.95 75.8M
2023-05-16 0.97 0.97 0.94 0.94 62.5M
2023-05-15 0.96 0.97 0.94 0.97 83.7M
2023-05-12 0.97 0.98 0.96 0.97 67.4M
2023-05-11 1.00 1.00 0.97 0.98 52.1M
2023-05-10 1.00 1.01 0.98 0.99 73.0M
2023-05-09 1.01 1.03 1.00 1.01 114.9M
2023-05-08 1.00 1.02 0.98 1.01 102.9M
2023-05-05 0.99 1.01 0.98 0.99 82.7M
2023-05-04 1.01 1.02 0.99 1.00 58.2M
2023-04-28 0.97 1.02 0.97 1.02 77.6M
2023-04-27 0.99 1.01 0.97 0.98 106.9M
2023-04-26 1.04 1.04 0.99 1.00 136.2M
2023-04-25 1.05 1.06 1.03 1.05 61.8M
2023-04-24 1.06 1.07 1.04 1.05 66.9M
2023-04-21 1.12 1.12 1.06 1.06 96.0M
2023-04-20 1.09 1.12 1.08 1.12 74.4M
2023-04-19 1.09 1.12 1.08 1.09 115.4M
2023-04-18 1.08 1.10 1.07 1.09 67.8M
2023-04-17 1.09 1.09 1.06 1.08 68.9M
2023-04-14 1.09 1.10 1.06 1.09 67.3M
2023-04-13 1.12 1.12 1.09 1.09 79.6M
2023-04-12 1.10 1.14 1.09 1.13 70.5M
2023-04-11 1.09 1.11 1.08 1.09 90.3M
2023-04-10 1.16 1.17 1.09 1.10 123.6M
2023-04-07 1.14 1.17 1.13 1.16 85.2M
2023-04-06 1.16 1.16 1.13 1.14 93.4M
2023-04-04 1.15 1.18 1.14 1.17 131.4M
2023-04-03 1.10 1.16 1.10 1.16 144.2M
2023-03-31 1.04 1.10 1.03 1.10 122.1M
2023-03-30 1.06 1.07 1.04 1.05 74.3M
2023-03-29 1.06 1.09 1.04 1.07 160.1M
2023-03-28 1.07 1.09 1.06 1.07 105.9M
2023-03-27 1.07 1.10 1.06 1.08 176.2M
2023-03-24 1.05 1.08 1.04 1.08 129.0M
2023-03-23 1.00 1.05 1.00 1.05 75.0M
2023-03-22 0.98 1.00 0.97 1.00 67.9M
2023-03-21 0.97 0.99 0.97 0.98 70.3M
2023-03-20 1.00 1.01 0.97 0.98 178.7M
2023-03-17 0.96 1.00 0.95 0.99 90.6M
2023-03-16 0.95 0.96 0.94 0.95 81.3M
2023-03-15 0.97 0.99 0.96 0.96 36.1M
2023-03-14 0.98 0.98 0.96 0.97 73.3M
2023-03-13 0.93 0.98 0.92 0.98 103.5M
2023-03-10 0.95 0.95 0.94 0.94 59.2M
2023-03-09 0.94 0.95 0.93 0.95 36.0M
2023-03-08 0.93 0.95 0.93 0.94 49.8M
2023-03-07 0.96 0.96 0.93 0.93 67.1M
2023-03-06 0.95 0.96 0.95 0.96 31.2M
2023-03-03 0.96 0.96 0.94 0.96 70.9M
2023-03-02 0.96 0.98 0.96 0.97 122.3M
2023-03-01 0.93 0.97 0.93 0.96 78.3M
2023-02-28 0.92 0.94 0.92 0.93 109.4M
2023-02-27 0.92 0.93 0.91 0.91 35.8M
2023-02-24 0.92 0.93 0.91 0.92 43.9M
2023-02-23 0.93 0.93 0.91 0.92 28.1M
2023-02-22 0.93 0.94 0.92 0.93 37.4M
2023-02-21 0.93 0.95 0.92 0.93 51.8M
2023-02-20 0.90 0.94 0.90 0.94 98.7M
2023-02-17 0.94 0.94 0.90 0.90 115.1M
2023-02-16 0.95 0.97 0.93 0.94 85.1M
2023-02-15 0.93 0.95 0.92 0.95 71.0M
2023-02-14 0.93 0.94 0.92 0.93 34.5M
2023-02-13 0.92 0.93 0.91 0.93 112.7M
2023-02-10 0.94 0.94 0.92 0.92 33.2M
2023-02-09 0.91 0.94 0.90 0.94 109.5M
2023-02-08 0.92 0.92 0.91 0.91 86.1M
2023-02-07 0.92 0.92 0.91 0.92 118.4M
2023-02-06 0.92 0.94 0.92 0.92 149.1M
2023-02-03 0.90 0.93 0.90 0.92 128.1M
2023-02-02 0.91 0.92 0.91 0.91 106.6M
2023-02-01 0.89 0.91 0.89 0.91 68.2M
2023-01-31 0.91 0.91 0.89 0.89 88.2M
2023-01-30 0.92 0.92 0.91 0.91 75.7M
2023-01-20 0.89 0.91 0.89 0.90 132.7M
2023-01-19 0.87 0.89 0.86 0.89 68.9M
2023-01-18 0.85 0.87 0.85 0.86 23.9M
2023-01-17 0.86 0.86 0.85 0.85 52.1M
2023-01-16 0.83 0.86 0.83 0.85 63.3M
2023-01-13 0.82 0.83 0.82 0.83 16.3M
2023-01-12 0.82 0.83 0.82 0.83 18.6M
2023-01-11 0.84 0.84 0.82 0.82 74.0M
2023-01-10 0.84 0.84 0.83 0.84 21.4M
2023-01-09 0.83 0.84 0.83 0.84 121.3M
2023-01-06 0.84 0.84 0.83 0.84 21.6M
2023-01-05 0.84 0.84 0.83 0.84 50.4M
2023-01-04 0.84 0.84 0.83 0.84 38.6M
2023-01-03 0.80 0.84 0.80 0.83 73.9M