Yinhua CSI Virtual Reality ETF (159786)

159814
🏛️ 중국 →
0.65
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 0.35 0.35 0.34 0.35 97.6M
2023-12-28 0.33 0.35 0.33 0.34 156.7M
2023-12-27 0.33 0.33 0.33 0.33 105.7M
2023-12-26 0.34 0.34 0.33 0.33 91.1M
2023-12-25 0.33 0.34 0.33 0.34 73.6M
2023-12-22 0.34 0.34 0.33 0.34 118.7M
2023-12-21 0.33 0.34 0.33 0.34 130.6M
2023-12-20 0.33 0.34 0.33 0.33 115.4M
2023-12-19 0.33 0.34 0.33 0.34 95.2M
2023-12-18 0.34 0.34 0.33 0.33 103.9M
2023-12-15 0.34 0.34 0.34 0.34 123.7M
2023-12-14 0.34 0.35 0.34 0.34 105.9M
2023-12-13 0.35 0.35 0.34 0.34 98.8M
2023-12-12 0.35 0.35 0.35 0.35 80.9M
2023-12-11 0.35 0.35 0.34 0.35 123.9M
2023-12-08 0.34 0.35 0.34 0.35 106.4M
2023-12-07 0.34 0.34 0.34 0.34 87.3M
2023-12-06 0.34 0.35 0.34 0.34 98.8M
2023-12-05 0.35 0.35 0.34 0.34 93.9M
2023-12-04 0.35 0.35 0.35 0.35 82.1M
2023-12-01 0.35 0.36 0.35 0.35 91.7M
2023-11-30 0.35 0.36 0.35 0.35 82.0M
2023-11-29 0.36 0.36 0.35 0.35 74.0M
2023-11-28 0.35 0.36 0.35 0.36 78.8M
2023-11-27 0.36 0.36 0.35 0.35 74.6M
2023-11-24 0.36 0.36 0.36 0.36 81.0M
2023-11-23 0.36 0.36 0.36 0.36 76.2M
2023-11-22 0.36 0.36 0.36 0.36 91.5M
2023-11-21 0.37 0.37 0.36 0.37 97.8M
2023-11-20 0.37 0.37 0.36 0.37 85.7M
2023-11-17 0.36 0.37 0.36 0.36 65.8M
2023-11-16 0.37 0.37 0.36 0.36 77.2M
2023-11-15 0.37 0.37 0.37 0.37 78.2M
2023-11-14 0.37 0.37 0.37 0.37 75.4M
2023-11-13 0.37 0.37 0.37 0.37 73.7M
2023-11-10 0.37 0.37 0.37 0.37 77.0M
2023-11-09 0.37 0.38 0.37 0.37 70.1M
2023-11-08 0.37 0.38 0.37 0.37 97.0M
2023-11-07 0.37 0.38 0.37 0.37 81.8M
2023-11-06 0.36 0.38 0.36 0.38 121.1M
2023-11-03 0.36 0.36 0.36 0.36 63.2M
2023-11-02 0.36 0.36 0.36 0.36 60.9M
2023-11-01 0.36 0.36 0.36 0.36 67.2M
2023-10-31 0.36 0.36 0.36 0.36 69.5M
2023-10-30 0.35 0.36 0.35 0.36 133.6M
2023-10-27 0.34 0.36 0.34 0.35 134.2M
2023-10-26 0.34 0.34 0.34 0.34 96.1M
2023-10-25 0.35 0.35 0.34 0.34 111.2M
2023-10-24 0.34 0.35 0.34 0.35 82.3M
2023-10-23 0.35 0.35 0.34 0.34 81.5M
2023-10-20 0.35 0.36 0.35 0.35 76.5M
2023-10-19 0.36 0.36 0.35 0.35 68.8M
2023-10-18 0.36 0.36 0.36 0.36 68.1M
2023-10-17 0.36 0.36 0.36 0.36 64.3M
2023-10-16 0.37 0.37 0.36 0.36 124.1M
2023-10-13 0.37 0.37 0.37 0.37 79.3M
2023-10-12 0.37 0.38 0.37 0.37 72.6M
2023-10-11 0.37 0.37 0.37 0.37 93.6M
2023-10-10 0.37 0.37 0.37 0.37 91.9M
2023-10-09 0.37 0.37 0.36 0.37 290.3M
2023-09-28 0.37 0.37 0.37 0.37 53.4M
2023-09-27 0.37 0.37 0.37 0.37 62.2M
2023-09-26 0.37 0.37 0.37 0.37 47.4M
2023-09-25 0.37 0.37 0.37 0.37 55.4M
2023-09-22 0.36 0.37 0.36 0.37 89.4M
2023-09-21 0.37 0.37 0.36 0.36 61.5M
2023-09-20 0.37 0.37 0.37 0.37 57.6M
2023-09-19 0.37 0.37 0.37 0.37 57.6M
2023-09-18 0.37 0.38 0.37 0.37 73.3M
2023-09-15 0.37 0.37 0.37 0.37 72.4M
2023-09-14 0.37 0.37 0.37 0.37 61.9M
2023-09-13 0.38 0.38 0.37 0.38 98.2M
2023-09-12 0.38 0.38 0.38 0.38 57.7M
2023-09-11 0.38 0.39 0.38 0.38 69.3M
2023-09-08 0.38 0.38 0.38 0.38 65.3M
2023-09-07 0.39 0.39 0.38 0.38 77.0M
2023-09-06 0.39 0.39 0.39 0.39 63.0M
2023-09-05 0.39 0.39 0.39 0.39 46.4M
2023-09-04 0.39 0.39 0.39 0.39 56.8M
2023-09-01 0.39 0.39 0.39 0.39 53.3M
2023-08-31 0.39 0.39 0.39 0.39 54.1M
2023-08-30 0.40 0.40 0.39 0.39 62.8M
2023-08-29 0.38 0.40 0.38 0.39 97.9M
2023-08-28 0.40 0.41 0.38 0.38 108.9M
2023-08-25 0.38 0.38 0.38 0.38 86.0M
2023-08-24 0.38 0.39 0.38 0.39 76.3M
2023-08-23 0.39 0.39 0.38 0.38 82.7M
2023-08-22 0.39 0.39 0.38 0.39 95.3M
2023-08-21 0.40 0.40 0.39 0.39 86.4M
2023-08-18 0.40 0.40 0.40 0.40 70.5M
2023-08-17 0.40 0.40 0.39 0.40 74.2M
2023-08-16 0.40 0.40 0.40 0.40 64.0M
2023-08-15 0.40 0.41 0.40 0.40 75.3M
2023-08-14 0.41 0.41 0.40 0.40 85.5M
2023-08-11 0.42 0.42 0.41 0.41 67.8M
2023-08-10 0.42 0.42 0.41 0.42 48.7M
2023-08-09 0.42 0.42 0.41 0.42 64.1M
2023-08-08 0.42 0.42 0.42 0.42 72.4M
2023-08-07 0.42 0.42 0.42 0.42 57.2M
2023-08-04 0.42 0.43 0.42 0.42 85.9M
2023-08-03 0.42 0.42 0.42 0.42 52.5M
2023-08-02 0.42 0.42 0.41 0.42 46.3M
2023-08-01 0.42 0.42 0.41 0.42 53.2M
2023-07-31 0.42 0.42 0.42 0.42 68.7M
2023-07-28 0.41 0.42 0.41 0.42 86.8M
2023-07-27 0.41 0.41 0.41 0.41 45.6M
2023-07-26 0.41 0.41 0.41 0.41 54.7M
2023-07-25 0.41 0.41 0.40 0.41 69.6M
2023-07-24 0.40 0.40 0.40 0.40 49.4M
2023-07-21 0.40 0.41 0.40 0.40 50.0M
2023-07-20 0.41 0.41 0.40 0.40 67.1M
2023-07-19 0.41 0.41 0.41 0.41 48.8M
2023-07-18 0.41 0.41 0.41 0.41 41.6M
2023-07-17 0.41 0.41 0.41 0.41 26.6M
2023-07-14 0.42 0.42 0.42 0.42 43.1M
2023-07-13 0.41 0.42 0.41 0.42 52.7M
2023-07-12 0.41 0.41 0.41 0.41 41.7M
2023-07-11 0.41 0.41 0.41 0.41 55.1M
2023-07-10 0.41 0.41 0.40 0.41 50.9M
2023-07-07 0.41 0.41 0.40 0.40 48.3M
2023-07-06 0.41 0.41 0.41 0.41 42.1M
2023-07-05 0.41 0.42 0.41 0.41 35.2M
2023-07-04 0.41 0.42 0.41 0.41 44.0M
2023-07-03 0.41 0.42 0.41 0.41 46.2M
2023-06-30 0.40 0.41 0.40 0.41 62.0M
2023-06-29 0.41 0.41 0.40 0.40 44.2M
2023-06-28 0.41 0.41 0.40 0.41 43.1M
2023-06-27 0.41 0.41 0.40 0.41 57.0M
2023-06-26 0.41 0.41 0.40 0.41 52.1M
2023-06-21 0.42 0.42 0.41 0.41 57.5M
2023-06-20 0.42 0.42 0.42 0.42 52.7M
2023-06-19 0.42 0.42 0.42 0.42 68.9M
2023-06-16 0.41 0.42 0.41 0.42 58.9M
2023-06-15 0.40 0.41 0.40 0.41 104.5M
2023-06-14 0.40 0.40 0.40 0.40 44.1M
2023-06-13 0.39 0.40 0.39 0.40 54.9M
2023-06-12 0.39 0.40 0.39 0.40 71.9M
2023-06-09 0.39 0.39 0.39 0.39 54.8M
2023-06-08 0.39 0.39 0.39 0.39 60.3M
2023-06-07 0.40 0.40 0.39 0.39 94.3M
2023-06-06 0.40 0.41 0.40 0.40 80.8M
2023-06-05 0.41 0.41 0.40 0.41 68.6M
2023-06-02 0.41 0.41 0.41 0.41 53.9M
2023-06-01 0.40 0.41 0.40 0.41 53.0M
2023-05-31 0.41 0.41 0.40 0.40 60.5M
2023-05-30 0.41 0.41 0.40 0.41 61.0M
2023-05-29 0.42 0.42 0.41 0.41 58.9M
2023-05-26 0.42 0.42 0.41 0.41 64.1M
2023-05-25 0.42 0.42 0.42 0.42 52.6M
2023-05-24 0.42 0.42 0.42 0.42 56.3M
2023-05-23 0.42 0.43 0.42 0.42 47.9M
2023-05-22 0.42 0.43 0.42 0.43 47.2M
2023-05-19 0.42 0.43 0.42 0.42 40.0M
2023-05-18 0.43 0.43 0.42 0.42 58.9M
2023-05-17 0.43 0.43 0.43 0.43 32.8M
2023-05-16 0.43 0.43 0.43 0.43 34.0M
2023-05-15 0.42 0.43 0.42 0.43 56.3M
2023-05-12 0.42 0.42 0.42 0.42 37.2M
2023-05-11 0.42 0.43 0.42 0.42 49.3M
2023-05-10 0.42 0.42 0.41 0.42 172.7M
2023-05-09 0.42 0.42 0.42 0.42 60.4M
2023-05-08 0.42 0.42 0.42 0.42 38.5M
2023-05-05 0.43 0.43 0.42 0.42 44.8M
2023-05-04 0.43 0.43 0.42 0.43 36.2M
2023-04-28 0.43 0.43 0.43 0.43 36.4M
2023-04-27 0.43 0.43 0.42 0.43 46.9M
2023-04-26 0.42 0.43 0.41 0.43 63.0M
2023-04-25 0.42 0.43 0.41 0.42 66.4M
2023-04-24 0.43 0.43 0.42 0.42 65.8M
2023-04-21 0.44 0.44 0.43 0.43 62.6M
2023-04-20 0.45 0.45 0.44 0.44 44.4M
2023-04-19 0.45 0.45 0.45 0.45 33.6M
2023-04-18 0.46 0.46 0.45 0.45 24.9M
2023-04-17 0.45 0.46 0.45 0.46 28.3M
2023-04-14 0.45 0.45 0.45 0.45 36.7M
2023-04-13 0.45 0.45 0.45 0.45 37.1M
2023-04-12 0.46 0.46 0.45 0.45 32.9M
2023-04-11 0.46 0.46 0.45 0.46 41.3M
2023-04-10 0.46 0.46 0.45 0.46 42.0M
2023-04-07 0.45 0.46 0.45 0.46 56.2M
2023-04-06 0.45 0.45 0.45 0.45 36.5M
2023-04-04 0.45 0.46 0.45 0.45 55.5M
2023-04-03 0.45 0.46 0.45 0.46 78.6M
2023-03-31 0.45 0.45 0.45 0.45 33.2M
2023-03-30 0.45 0.45 0.45 0.45 44.0M
2023-03-29 0.45 0.45 0.45 0.45 32.8M
2023-03-28 0.45 0.45 0.44 0.45 44.9M
2023-03-27 0.44 0.45 0.44 0.45 62.8M
2023-03-24 0.44 0.45 0.44 0.45 44.8M
2023-03-23 0.44 0.45 0.44 0.44 47.8M
2023-03-22 0.45 0.45 0.44 0.44 59.5M
2023-03-21 0.44 0.44 0.44 0.44 54.5M
2023-03-20 0.44 0.44 0.43 0.44 53.3M
2023-03-17 0.44 0.44 0.44 0.44 71.6M
2023-03-16 0.44 0.45 0.44 0.44 53.7M
2023-03-15 0.45 0.45 0.45 0.45 57.6M
2023-03-14 0.45 0.45 0.44 0.45 54.7M
2023-03-13 0.45 0.45 0.45 0.45 55.0M
2023-03-10 0.46 0.46 0.45 0.45 43.8M
2023-03-09 0.46 0.46 0.45 0.45 38.9M
2023-03-08 0.46 0.46 0.45 0.45 35.9M
2023-03-07 0.46 0.47 0.46 0.46 49.2M
2023-03-06 0.47 0.47 0.46 0.47 42.2M
2023-03-03 0.47 0.47 0.46 0.47 34.8M
2023-03-02 0.47 0.47 0.46 0.46 33.1M
2023-03-01 0.47 0.47 0.46 0.47 38.0M
2023-02-28 0.46 0.47 0.46 0.47 29.2M
2023-02-27 0.46 0.47 0.46 0.46 32.7M
2023-02-24 0.47 0.48 0.46 0.47 41.9M
2023-02-23 0.47 0.47 0.47 0.47 30.8M
2023-02-22 0.47 0.47 0.47 0.47 24.1M
2023-02-21 0.48 0.48 0.47 0.48 36.8M
2023-02-20 0.48 0.48 0.47 0.48 45.8M
2023-02-17 0.49 0.49 0.47 0.47 46.0M
2023-02-16 0.49 0.49 0.48 0.49 43.1M
2023-02-15 0.49 0.50 0.49 0.49 26.4M
2023-02-14 0.50 0.50 0.49 0.49 25.3M
2023-02-13 0.49 0.50 0.49 0.49 24.5M
2023-02-10 0.50 0.50 0.49 0.49 30.7M
2023-02-09 0.49 0.50 0.49 0.50 32.4M
2023-02-08 0.49 0.49 0.49 0.49 28.7M
2023-02-07 0.49 0.49 0.49 0.49 28.5M
2023-02-06 0.50 0.50 0.49 0.49 37.3M
2023-02-03 0.51 0.51 0.50 0.50 36.3M
2023-02-02 0.51 0.51 0.50 0.51 38.8M
2023-02-01 0.51 0.51 0.50 0.51 43.3M
2023-01-31 0.51 0.51 0.50 0.50 42.4M
2023-01-30 0.52 0.52 0.51 0.51 44.0M
2023-01-20 0.50 0.50 0.50 0.50 42.1M
2023-01-19 0.50 0.50 0.49 0.50 24.1M
2023-01-18 0.50 0.50 0.49 0.50 36.3M
2023-01-17 0.49 0.50 0.49 0.50 36.9M
2023-01-16 0.48 0.50 0.48 0.49 48.7M
2023-01-13 0.48 0.48 0.48 0.48 34.3M
2023-01-12 0.48 0.48 0.48 0.48 31.1M
2023-01-11 0.48 0.48 0.47 0.48 36.0M
2023-01-10 0.48 0.48 0.47 0.48 37.2M
2023-01-09 0.47 0.48 0.47 0.48 43.9M
2023-01-06 0.46 0.47 0.46 0.47 50.7M
2023-01-05 0.45 0.47 0.45 0.47 51.1M
2023-01-04 0.45 0.46 0.45 0.45 33.5M
2023-01-03 0.46 0.46 0.45 0.46 36.3M