Yinhua CSI Infrastructure ETF (516950)

516950
🏛️ 중국 →
1.14
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
2022-12-30 0.93 0.95 0.93 0.95 53.8M
2022-12-29 0.94 0.94 0.93 0.93 51.8M
2022-12-28 0.94 0.95 0.93 0.94 50.1M
2022-12-27 0.94 0.95 0.94 0.95 71.0M
2022-12-26 0.94 0.94 0.93 0.94 46.8M
2022-12-23 0.93 0.94 0.93 0.94 50.2M
2022-12-22 0.96 0.96 0.94 0.94 64.4M
2022-12-21 0.96 0.96 0.95 0.95 54.9M
2022-12-20 0.96 0.97 0.95 0.95 65.4M
2022-12-19 0.99 0.99 0.96 0.96 91.2M
2022-12-16 0.98 1.00 0.98 0.99 65.0M
2022-12-15 0.99 1.00 0.98 0.99 85.9M
2022-12-14 1.00 1.00 0.99 1.00 85.6M
2022-12-13 0.99 1.01 0.99 1.00 68.8M
2022-12-12 1.02 1.02 1.00 1.00 75.0M
2022-12-09 1.02 1.03 1.01 1.02 131.1M
2022-12-08 1.02 1.03 1.01 1.02 91.0M
2022-12-07 1.04 1.04 1.01 1.02 116.9M
2022-12-06 1.04 1.05 1.03 1.04 81.0M
2022-12-05 1.00 1.06 1.00 1.05 143.2M
2022-12-02 0.99 1.00 0.98 0.99 56.2M
2022-12-01 1.01 1.01 0.99 1.00 71.5M
2022-11-30 1.01 1.01 1.00 1.00 68.7M
2022-11-29 0.99 1.02 0.99 1.01 111.8M
2022-11-28 0.98 0.99 0.97 0.99 83.7M
2022-11-25 0.97 1.00 0.97 1.00 101.3M
2022-11-24 0.99 0.99 0.97 0.98 80.0M
2022-11-23 0.96 1.01 0.96 0.99 145.9M
2022-11-22 0.94 1.00 0.93 0.97 156.0M
2022-11-21 0.94 0.94 0.93 0.94 63.8M
2022-11-18 0.94 0.95 0.94 0.94 60.5M
2022-11-17 0.95 0.95 0.94 0.95 55.0M
2022-11-16 0.96 0.96 0.95 0.95 53.1M
2022-11-15 0.94 0.96 0.94 0.96 60.7M
2022-11-14 0.96 0.96 0.94 0.94 96.4M
2022-11-11 0.93 0.96 0.93 0.95 99.0M
2022-11-10 0.93 0.93 0.91 0.92 62.1M
2022-11-09 0.93 0.94 0.92 0.93 59.2M
2022-11-08 0.93 0.93 0.92 0.93 55.3M
2022-11-07 0.92 0.93 0.92 0.93 78.1M
2022-11-04 0.91 0.93 0.91 0.93 71.4M
2022-11-03 0.91 0.92 0.91 0.91 56.2M
2022-11-02 0.91 0.92 0.91 0.92 56.4M
2022-11-01 0.89 0.91 0.89 0.91 73.4M
2022-10-31 0.91 0.91 0.88 0.89 93.5M
2022-10-28 0.94 0.94 0.91 0.91 73.8M
2022-10-27 0.93 0.94 0.93 0.94 72.3M
2022-10-26 0.93 0.94 0.93 0.93 71.5M
2022-10-25 0.92 0.93 0.91 0.93 84.2M
2022-10-24 0.93 0.94 0.91 0.92 85.1M
2022-10-21 0.92 0.94 0.92 0.93 92.6M
2022-10-20 0.92 0.93 0.91 0.92 81.5M
2022-10-19 0.93 0.93 0.92 0.92 74.7M
2022-10-18 0.93 0.93 0.93 0.93 71.1M
2022-10-17 0.92 0.93 0.92 0.93 72.0M
2022-10-14 0.91 0.93 0.91 0.92 83.1M
2022-10-13 0.91 0.92 0.91 0.91 90.9M
2022-10-12 0.90 0.92 0.89 0.91 96.7M
2022-10-11 0.89 0.90 0.88 0.89 78.5M
2022-10-10 0.90 0.91 0.89 0.89 83.0M
2022-09-30 0.90 0.90 0.89 0.90 77.2M
2022-09-29 0.91 0.91 0.89 0.90 83.2M
2022-09-28 0.92 0.92 0.90 0.91 85.8M
2022-09-27 0.92 0.93 0.91 0.92 85.2M
2022-09-26 0.94 0.94 0.91 0.92 84.6M
2022-09-23 0.94 0.95 0.93 0.94 73.5M
2022-09-22 0.94 0.95 0.94 0.94 80.7M
2022-09-21 0.95 0.96 0.93 0.95 89.4M
2022-09-20 0.95 0.96 0.94 0.95 77.0M
2022-09-19 0.95 0.96 0.94 0.95 108.3M
2022-09-16 0.99 0.99 0.95 0.96 98.7M
2022-09-15 1.00 1.01 0.98 0.99 92.1M