YINHUA CSI 500 VALUE EXCHANGE TRADED FUND (562330)

562330
🏛️ 중국 →
1.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1.15 1.17 1.11 1.11 142.4K
09:35 1.16 1.16 1.12 1.16 37.7K
09:40 1.16 1.16 1.12 1.12 51.5K
09:45 1.16 1.16 1.16 1.16 2.6K
09:50 1.12 1.12 1.12 1.12 2.3K
09:55 1.12 1.16 1.12 1.12 8.0K
10:00 1.12 1.15 1.12 1.13 68.2K
10:05 1.15 1.15 1.12 1.12 27.9K
10:10 1.12 1.15 1.12 1.12 231.5K
10:15 1.12 1.13 1.12 1.13 154.6K
10:20 1.12 1.15 1.12 1.14 104.0K
10:25 1.12 1.14 1.12 1.14 275.6K
10:30 1.12 1.12 1.12 1.12 12.0K
10:35 1.12 1.12 1.12 1.12 106.1K
10:40 1.12 1.12 1.12 1.12 31.5K
10:45 1.12 1.12 1.12 1.12 22.8K
10:50 1.12 1.12 1.12 1.12 51.6K
10:55 1.12 1.12 1.12 1.12 0.1K
11:00 1.12 1.12 1.12 1.12 35.1K
11:05 1.12 1.12 1.12 1.12 37.9K
11:10 1.12 1.12 1.12 1.12 23.6K
11:15 1.12 1.12 1.12 1.12 3.0K
11:20 1.12 1.12 1.12 1.12 0.1K
11:25 1.13 1.13 1.12 1.12 221.8K
13:00 1.12 1.13 1.12 1.13 68.3K
13:05 1.13 1.13 1.13 1.13 34.4K
13:10 1.13 1.13 1.12 1.12 267.5K
13:15 1.13 1.13 1.13 1.13 5.0K
13:25 1.13 1.13 1.12 1.12 4.5K
13:30 1.13 1.13 1.13 1.13 0.1K
13:35 1.13 1.13 1.13 1.13 50.1K
13:40 1.13 1.13 1.13 1.13 0.1K
13:50 1.14 1.14 1.14 1.14 2.1K
14:00 1.14 1.14 1.13 1.13 8.6K
14:10 1.13 1.14 1.13 1.14 7.9K
14:15 1.14 1.14 1.14 1.14 8.7K
14:20 1.13 1.13 1.13 1.13 14.0K
14:25 1.13 1.13 1.13 1.13 38.0K
14:30 1.14 1.14 1.14 1.14 20.8K
14:35 1.13 1.13 1.13 1.13 36.0K
14:40 1.14 1.14 1.13 1.13 4.2K
14:45 1.14 1.14 1.14 1.14 18.0K
14:50 1.15 1.15 1.13 1.15 53.4K
14:55 1.13 1.15 1.13 1.15 55.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1.13 1.13 1.12 1.13 2.1M
2025-09-25 1.13 1.13 1.12 1.12 1.7M
2025-09-24 1.15 1.17 1.11 1.13 2.3M
2025-09-23 1.12 1.16 1.09 1.15 1.2M
2025-09-22 1.13 1.13 1.11 1.12 0.6M
2025-09-19 1.12 1.18 1.11 1.13 0.3M
2025-09-18 1.14 1.15 1.11 1.13 1.7M
2025-09-17 1.13 1.14 1.13 1.14 1.4M
2025-09-16 1.13 1.13 1.12 1.13 0.2M
2025-09-15 1.13 1.14 1.13 1.13 0.9M
2025-09-12 1.12 1.13 1.12 1.13 0.6M
2025-09-11 1.11 1.13 1.11 1.13 0.3M
2025-09-10 1.11 1.12 1.11 1.11 1.2M
2025-09-09 1.12 1.13 1.12 1.12 0.9M
2025-09-08 1.12 1.12 1.10 1.12 0.5M
2025-09-05 1.09 1.12 1.08 1.11 0.2M
2025-09-04 1.10 1.10 1.08 1.10 0.4M
2025-09-03 1.11 1.11 1.07 1.11 0.2M
2025-09-02 1.13 1.13 1.10 1.11 0.0M
2025-09-01 1.11 1.15 1.09 1.12 0.2M
2025-08-29 1.11 1.13 1.11 1.13 0.5M
2025-08-28 1.11 1.12 1.09 1.11 0.7M
2025-08-27 1.13 1.13 1.10 1.10 0.7M
2025-08-26 1.12 1.13 1.12 1.13 1.5M
2025-08-25 1.13 1.13 1.12 1.13 1.2M
2025-08-22 1.11 1.12 1.09 1.12 1.9M
2025-08-21 1.10 1.13 1.09 1.11 2.0M
2025-08-20 1.09 1.10 1.09 1.10 0.8M
2025-08-19 1.12 1.12 1.09 1.09 0.6M
2025-08-18 1.19 1.19 1.09 1.10 2.4M
2025-08-15 1.06 1.10 1.06 1.08 1.1M
2025-08-14 1.08 1.09 1.07 1.07 0.3M
2025-08-13 1.07 1.08 1.07 1.07 0.6M
2025-08-12 1.07 1.07 1.06 1.07 0.8M
2025-08-11 1.07 1.07 1.06 1.07 0.8M
2025-08-08 1.06 1.07 1.05 1.07 0.6M
2025-08-07 1.06 1.06 1.05 1.06 0.4M
2025-08-06 1.05 1.06 1.05 1.06 0.2M
2025-08-05 1.05 1.05 1.05 1.05 0.7M
2025-08-04 1.05 1.05 1.04 1.05 0.7M
2025-08-01 1.04 1.05 1.04 1.04 0.5M
2025-07-31 1.06 1.07 1.04 1.04 0.6M
2025-07-30 1.07 1.08 1.06 1.07 1.5M
2025-07-29 1.07 1.07 1.06 1.07 1.4M
2025-07-28 1.09 1.10 1.07 1.07 1.4M
2025-07-25 1.08 1.09 1.08 1.09 1.1M
2025-07-24 1.06 1.08 1.06 1.08 1.2M
2025-07-23 1.08 1.08 1.06 1.07 1.4M
2025-07-22 1.05 1.07 1.05 1.06 1.6M
2025-07-21 1.04 1.05 1.04 1.05 1.2M
2025-07-18 1.03 1.03 1.03 1.03 0.8M
2025-07-17 1.02 1.03 1.02 1.03 0.3M
2025-07-16 1.02 1.02 1.01 1.02 0.5M
2025-07-15 1.03 1.04 1.02 1.03 0.7M
2025-07-14 1.03 1.05 1.03 1.04 0.5M
2025-07-11 1.03 1.04 1.02 1.04 0.4M
2025-07-10 1.00 1.03 1.00 1.03 1.8M
2025-07-09 1.02 1.02 1.01 1.01 0.8M
2025-07-08 1.01 1.02 1.01 1.02 1.3M
2025-07-07 1.01 1.01 1.01 1.01 1.1M
2025-07-04 1.00 1.01 1.00 1.01 0.9M
2025-07-03 1.00 1.01 1.00 1.01 0.5M
2025-07-02 1.00 1.00 1.00 1.00 1.0M
2025-07-01 0.97 1.00 0.97 1.00 0.9M
2025-06-30 0.99 0.99 0.99 0.99 0.3M
2025-06-27 0.97 1.04 0.97 0.99 0.1M
2025-06-26 0.98 0.99 0.98 0.99 0.6M
2025-06-25 0.97 0.99 0.97 0.99 1.2M
2025-06-24 0.96 0.98 0.96 0.98 0.5M
2025-06-23 0.97 0.97 0.97 0.97 0.7M
2025-06-20 0.96 0.97 0.96 0.97 0.3M
2025-06-19 0.98 0.98 0.97 0.97 0.9M
2025-06-18 0.98 0.98 0.97 0.98 0.3M
2025-06-17 0.99 0.99 0.98 0.99 0.4M
2025-06-16 0.99 0.99 0.98 0.99 0.0M
2025-06-13 0.99 0.99 0.98 0.98 1.6M
2025-06-12 0.99 0.99 0.98 0.99 2.0M
2025-06-11 0.98 0.99 0.98 0.99 1.6M
2025-06-10 0.99 0.99 0.98 0.98 1.9M
2025-06-09 0.98 0.99 0.98 0.99 0.4M
2025-06-06 0.99 0.99 0.98 0.98 0.8M
2025-06-05 0.98 0.98 0.98 0.98 0.2M
2025-06-04 0.98 0.98 0.98 0.98 0.1M
2025-06-03 0.97 0.98 0.97 0.98 1.3M
2025-05-30 0.97 0.98 0.97 0.97 1.7M
2025-05-29 0.97 0.98 0.97 0.98 2.6M
2025-05-28 0.98 0.98 0.97 0.97 1.1M
2025-05-27 0.97 0.97 0.97 0.97 1.1M
2025-05-26 0.97 0.97 0.97 0.97 0.7M
2025-05-23 0.97 0.98 0.97 0.97 1.0M
2025-05-22 0.98 0.98 0.98 0.98 1.4M
2025-05-21 0.98 0.98 0.98 0.98 1.2M
2025-05-20 0.98 0.98 0.98 0.98 1.2M
2025-05-19 0.97 0.98 0.97 0.98 1.1M
2025-05-16 0.97 0.97 0.97 0.97 1.4M
2025-05-15 0.98 0.98 0.97 0.97 0.8M
2025-05-14 0.97 0.98 0.97 0.98 1.6M
2025-05-13 0.97 0.98 0.97 0.98 1.2M
2025-05-12 0.95 0.97 0.95 0.97 0.1M
2025-05-09 0.97 0.97 0.96 0.96 1.0M
2025-05-08 0.96 0.97 0.96 0.96 1.0M
2025-05-07 0.97 0.97 0.96 0.96 0.5M
2025-05-06 0.95 0.96 0.95 0.96 0.4M
2025-04-30 0.96 0.96 0.95 0.95 1.5M
2025-04-29 0.95 0.95 0.95 0.95 0.6M
2025-04-28 0.96 0.96 0.95 0.95 2.1M
2025-04-25 0.96 0.96 0.96 0.96 1.9M
2025-04-24 0.96 0.96 0.95 0.96 2.4M
2025-04-23 0.96 0.96 0.96 0.96 2.0M
2025-04-22 0.95 0.96 0.95 0.96 1.9M
2025-04-21 0.93 0.96 0.93 0.96 1.2M
2025-04-18 0.95 0.95 0.94 0.94 1.3M
2025-04-17 0.95 0.95 0.95 0.95 1.9M
2025-04-16 0.95 0.95 0.94 0.95 1.3M
2025-04-15 0.95 0.95 0.95 0.95 1.0M
2025-04-14 0.95 0.95 0.95 0.95 2.1M
2025-04-11 0.94 0.95 0.94 0.94 1.5M
2025-04-10 0.94 0.96 0.94 0.95 2.7M
2025-04-09 0.93 0.94 0.90 0.94 2.5M
2025-04-08 0.92 0.93 0.92 0.93 2.0M
2025-04-07 0.96 0.96 0.91 0.92 1.5M
2025-04-03 0.99 1.00 0.99 0.99 0.9M
2025-04-02 0.99 1.00 0.99 1.00 1.3M
2025-04-01 0.99 1.00 0.99 0.99 0.8M
2025-03-31 1.00 1.00 0.98 0.98 1.4M
2025-03-28 1.00 1.00 0.99 1.00 1.1M
2025-03-27 1.00 1.01 1.00 1.00 0.5M
2025-03-26 1.01 1.01 1.00 1.01 0.3M
2025-03-25 1.01 1.01 1.00 1.01 0.4M
2025-03-24 1.00 1.00 1.00 1.00 0.5M
2025-03-21 1.01 1.01 1.00 1.00 1.2M
2025-03-20 1.01 1.01 1.00 1.00 1.1M
2025-03-19 1.00 1.01 1.00 1.00 1.5M
2025-03-18 1.02 1.02 1.00 1.01 2.5M
2025-03-17 1.01 1.01 1.01 1.01 1.9M
2025-03-14 1.00 1.01 0.97 1.01 1.7M
2025-03-13 1.00 1.00 0.98 0.99 1.5M
2025-03-12 0.99 0.99 0.99 0.99 2.5M
2025-03-11 0.98 0.99 0.98 0.99 3.0M
2025-03-10 0.98 0.98 0.98 0.98 4.2M
2025-03-07 0.98 0.99 0.98 0.98 4.1M
2025-03-06 0.98 0.98 0.98 0.98 2.1M
2025-03-05 0.97 0.97 0.96 0.97 1.9M
2025-03-04 0.97 0.98 0.97 0.98 0.8M
2025-03-03 0.97 0.98 0.97 0.97 1.3M
2025-02-28 0.98 0.98 0.97 0.97 0.8M
2025-02-27 0.98 0.98 0.97 0.98 1.7M
2025-02-26 0.97 0.98 0.97 0.98 1.5M
2025-02-25 0.98 0.99 0.97 0.97 1.5M
2025-02-24 0.97 0.98 0.97 0.98 1.4M
2025-02-21 0.98 0.98 0.97 0.98 1.8M
2025-02-20 0.97 0.98 0.97 0.98 0.8M
2025-02-19 0.97 0.98 0.97 0.98 0.8M
2025-02-18 0.98 0.98 0.97 0.97 1.7M
2025-02-17 0.99 0.99 0.98 0.99 1.6M
2025-02-14 0.99 0.99 0.98 0.99 1.3M
2025-02-13 0.99 0.99 0.99 0.99 0.3M
2025-02-12 0.99 0.99 0.98 0.99 1.3M
2025-02-11 0.99 0.99 0.98 0.99 0.9M
2025-02-10 0.99 0.99 0.98 0.98 2.7M
2025-02-07 0.97 0.99 0.97 0.98 3.1M
2025-02-06 0.97 0.98 0.96 0.97 1.2M
2025-02-05 0.98 0.98 0.97 0.97 2.5M
2025-01-27 0.98 0.99 0.98 0.98 3.1M
2025-01-24 0.97 0.98 0.97 0.98 2.9M
2025-01-23 0.97 0.98 0.97 0.97 2.6M
2025-01-22 0.97 0.97 0.96 0.96 2.6M
2025-01-21 0.98 0.98 0.97 0.97 4.1M
2025-01-20 0.98 0.98 0.97 0.98 3.2M
2025-01-17 0.97 0.98 0.96 0.97 3.1M
2025-01-16 0.97 0.98 0.97 0.97 2.3M
2025-01-15 0.96 0.96 0.96 0.96 3.2M
2025-01-14 0.95 0.97 0.94 0.96 2.6M
2025-01-13 0.94 0.95 0.94 0.94 3.8M
2025-01-10 0.96 0.96 0.95 0.95 2.9M
2025-01-09 0.96 0.97 0.96 0.96 2.4M
2025-01-08 0.96 0.97 0.95 0.97 2.1M
2025-01-07 0.97 0.97 0.96 0.97 3.3M
2025-01-06 0.97 0.98 0.96 0.97 3.9M
2025-01-03 0.98 0.99 0.97 0.97 3.9M
2025-01-02 1.00 1.00 0.97 0.97 3.5M