Wanjia CSI HKC Central-SOEs High Div ETF (159333)

159333
🏛️ 중국 →
1.39
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
2024-12-31 1.20 1.21 1.20 1.20 368.3M
2024-12-30 1.20 1.21 1.19 1.20 397.1M
2024-12-27 1.24 1.24 1.24 1.24 22.6M
2024-12-26 1.34 1.39 1.34 1.38 768.3M
2024-12-25 1.22 1.32 1.22 1.30 776.1M
2024-12-24 1.18 1.29 1.18 1.22 172.7M
2024-12-23 1.16 1.18 1.16 1.17 24.5M
2024-12-20 1.17 1.17 1.16 1.16 14.1M
2024-12-19 1.17 1.18 1.16 1.17 28.9M
2024-12-18 1.16 1.18 1.16 1.17 44.2M
2024-12-17 1.16 1.17 1.15 1.15 20.3M
2024-12-16 1.17 1.17 1.15 1.16 12.0M
2024-12-13 1.19 1.19 1.15 1.16 13.5M
2024-12-12 1.18 1.20 1.18 1.19 15.8M
2024-12-11 1.18 1.20 1.18 1.18 12.6M
2024-12-10 1.22 1.25 1.18 1.19 12.2M
2024-12-09 1.17 1.18 1.17 1.17 6.0M
2024-12-06 1.16 1.17 1.15 1.17 10.0M
2024-12-05 1.16 1.16 1.15 1.15 4.3M
2024-12-04 1.16 1.17 1.15 1.16 5.8M
2024-12-03 1.14 1.16 1.14 1.16 10.2M
2024-12-02 1.12 1.14 1.12 1.13 5.7M
2024-11-29 1.12 1.13 1.12 1.12 6.7M
2024-11-28 1.12 1.12 1.12 1.12 4.0M
2024-11-27 1.11 1.13 1.10 1.12 6.5M
2024-11-26 1.12 1.13 1.11 1.11 2.9M
2024-11-25 1.12 1.13 1.11 1.12 5.3M
2024-11-22 1.16 1.16 1.11 1.11 8.9M
2024-11-21 1.15 1.16 1.15 1.16 3.2M
2024-11-20 1.15 1.16 1.14 1.16 7.8M
2024-11-19 1.16 1.16 1.15 1.15 6.7M
2024-11-18 1.14 1.17 1.14 1.15 17.8M
2024-11-15 1.13 1.14 1.13 1.14 5.0M
2024-11-14 1.15 1.16 1.13 1.13 11.7M
2024-11-13 1.15 1.16 1.15 1.15 14.3M
2024-11-12 1.18 1.20 1.14 1.15 20.0M
2024-11-11 1.19 1.19 1.17 1.18 12.6M
2024-11-08 1.24 1.25 1.20 1.20 18.5M
2024-11-07 1.18 1.23 1.18 1.23 17.5M
2024-11-06 1.19 1.20 1.18 1.19 16.8M
2024-11-05 1.16 1.19 1.16 1.19 18.1M
2024-11-04 1.16 1.17 1.15 1.16 10.8M
2024-11-01 1.16 1.17 1.15 1.16 17.5M
2024-10-31 1.14 1.17 1.14 1.15 19.1M
2024-10-30 1.16 1.16 1.14 1.14 13.2M
2024-10-29 1.17 1.18 1.15 1.16 11.3M
2024-10-28 1.17 1.17 1.16 1.17 14.7M
2024-10-25 1.17 1.18 1.17 1.17 14.3M
2024-10-24 1.17 1.18 1.17 1.17 10.0M
2024-10-23 1.18 1.19 1.17 1.18 22.5M
2024-10-22 1.17 1.18 1.17 1.17 13.0M
2024-10-21 1.19 1.20 1.17 1.17 30.1M
2024-10-18 1.14 1.19 1.14 1.17 53.4M
2024-10-17 1.17 1.18 1.14 1.14 39.8M
2024-10-16 1.13 1.18 1.12 1.16 46.4M
2024-10-15 1.18 1.19 1.14 1.14 43.0M
2024-10-14 1.16 1.21 1.16 1.18 91.6M
2024-10-11 1.19 1.19 1.13 1.14 90.6M
2024-10-10 1.15 1.21 1.14 1.16 93.7M
2024-10-09 1.22 1.22 1.10 1.11 31.7M
2024-10-08 1.24 1.24 1.16 1.22 56.3M
2024-09-30 1.08 1.16 1.07 1.12 46.4M
2024-09-27 1.07 1.07 1.05 1.06 33.3M
2024-09-26 1.02 1.05 1.02 1.04 40.5M
2024-09-25 1.02 1.04 1.02 1.02 73.5M
2024-09-24 0.98 1.01 0.98 1.01 41.2M
2024-09-23 0.96 0.97 0.95 0.97 9.6M
2024-09-20 0.96 0.96 0.95 0.95 4.6M
2024-09-19 0.94 0.97 0.94 0.95 8.6M
2024-09-18 0.93 0.94 0.93 0.94 9.1M
2024-09-13 0.93 0.94 0.92 0.93 14.4M
2024-09-12 0.92 0.93 0.92 0.93 14.0M
2024-09-11 0.93 0.93 0.91 0.92 24.6M
2024-09-10 0.93 0.94 0.93 0.93 12.9M
2024-09-09 0.95 0.95 0.93 0.93 23.4M
2024-09-06 0.96 0.96 0.95 0.95 5.1M
2024-09-05 0.97 0.97 0.95 0.96 19.4M
2024-09-04 0.97 0.97 0.96 0.96 35.9M
2024-09-03 0.98 0.99 0.97 0.98 118.7M