Yinhua CSI Virtual Reality ETF (159786)

159786
🏛️ 중국 →
1.19
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 0.72 0.74 0.72 0.74 53.0M
2023-12-28 0.70 0.72 0.70 0.72 8.8M
2023-12-27 0.70 0.71 0.70 0.71 9.8M
2023-12-26 0.71 0.71 0.69 0.70 8.3M
2023-12-25 0.70 0.71 0.70 0.71 12.8M
2023-12-22 0.72 0.73 0.70 0.70 34.5M
2023-12-21 0.72 0.73 0.71 0.73 15.3M
2023-12-20 0.73 0.74 0.72 0.72 8.9M
2023-12-19 0.72 0.74 0.72 0.73 7.0M
2023-12-18 0.73 0.73 0.72 0.73 7.1M
2023-12-15 0.73 0.75 0.73 0.74 8.5M
2023-12-14 0.75 0.75 0.74 0.74 7.6M
2023-12-13 0.75 0.75 0.74 0.74 6.9M
2023-12-12 0.76 0.76 0.75 0.75 14.1M
2023-12-11 0.73 0.75 0.73 0.75 21.2M
2023-12-08 0.73 0.75 0.73 0.74 10.5M
2023-12-07 0.73 0.74 0.73 0.73 8.7M
2023-12-06 0.72 0.74 0.72 0.73 19.5M
2023-12-05 0.74 0.74 0.72 0.72 13.1M
2023-12-04 0.75 0.75 0.74 0.75 9.1M
2023-12-01 0.74 0.75 0.74 0.75 14.3M
2023-11-30 0.74 0.74 0.73 0.74 6.9M
2023-11-29 0.75 0.75 0.74 0.74 6.5M
2023-11-28 0.74 0.75 0.74 0.75 11.8M
2023-11-27 0.74 0.74 0.73 0.74 9.0M
2023-11-24 0.75 0.75 0.74 0.74 12.2M
2023-11-23 0.74 0.75 0.73 0.75 8.9M
2023-11-22 0.75 0.75 0.74 0.74 18.2M
2023-11-21 0.76 0.76 0.75 0.75 7.6M
2023-11-20 0.76 0.76 0.75 0.76 13.0M
2023-11-17 0.75 0.76 0.75 0.76 9.1M
2023-11-16 0.77 0.77 0.76 0.76 7.6M
2023-11-15 0.78 0.78 0.77 0.77 8.3M
2023-11-14 0.76 0.77 0.76 0.77 7.7M
2023-11-13 0.77 0.77 0.76 0.77 14.3M
2023-11-10 0.77 0.77 0.76 0.77 9.3M
2023-11-09 0.78 0.78 0.76 0.77 16.3M
2023-11-08 0.77 0.78 0.77 0.78 11.6M
2023-11-07 0.77 0.78 0.77 0.77 14.8M
2023-11-06 0.74 0.77 0.74 0.77 24.4M
2023-11-03 0.72 0.74 0.72 0.74 16.4M
2023-11-02 0.73 0.73 0.72 0.72 15.2M
2023-11-01 0.73 0.73 0.72 0.72 13.3M
2023-10-31 0.74 0.74 0.73 0.73 18.0M
2023-10-30 0.71 0.74 0.71 0.74 20.9M
2023-10-27 0.70 0.71 0.70 0.71 20.3M
2023-10-26 0.70 0.70 0.69 0.70 18.9M
2023-10-25 0.69 0.70 0.69 0.70 21.5M
2023-10-24 0.69 0.70 0.68 0.69 22.5M
2023-10-23 0.69 0.70 0.68 0.69 21.3M
2023-10-20 0.71 0.72 0.69 0.69 15.9M
2023-10-19 0.72 0.73 0.71 0.71 17.5M
2023-10-18 0.72 0.73 0.71 0.72 17.3M
2023-10-17 0.74 0.74 0.72 0.73 17.5M
2023-10-16 0.74 0.75 0.72 0.73 13.7M
2023-10-13 0.73 0.75 0.73 0.74 18.7M
2023-10-12 0.74 0.74 0.74 0.74 22.1M
2023-10-11 0.72 0.74 0.72 0.74 22.5M
2023-10-10 0.72 0.73 0.72 0.72 17.6M
2023-10-09 0.71 0.72 0.70 0.72 24.0M
2023-09-28 0.70 0.71 0.70 0.71 14.3M
2023-09-27 0.70 0.70 0.69 0.70 23.2M
2023-09-26 0.70 0.70 0.69 0.70 14.5M
2023-09-25 0.71 0.71 0.69 0.70 10.9M
2023-09-22 0.68 0.70 0.68 0.70 16.9M
2023-09-21 0.68 0.68 0.68 0.68 11.5M
2023-09-20 0.68 0.69 0.68 0.68 10.1M
2023-09-19 0.69 0.69 0.69 0.69 11.6M
2023-09-18 0.69 0.70 0.69 0.69 8.5M
2023-09-15 0.69 0.70 0.69 0.69 15.3M
2023-09-14 0.70 0.70 0.69 0.69 9.7M
2023-09-13 0.71 0.72 0.69 0.70 8.4M
2023-09-12 0.71 0.72 0.71 0.72 6.7M
2023-09-11 0.72 0.72 0.71 0.71 12.0M
2023-09-08 0.70 0.71 0.70 0.71 9.7M
2023-09-07 0.73 0.73 0.71 0.71 19.5M
2023-09-06 0.74 0.74 0.72 0.73 9.8M
2023-09-05 0.73 0.74 0.72 0.73 8.5M
2023-09-04 0.73 0.73 0.72 0.73 16.0M
2023-09-01 0.73 0.73 0.72 0.72 22.4M
2023-08-31 0.73 0.73 0.72 0.73 26.1M
2023-08-30 0.72 0.73 0.72 0.73 23.0M
2023-08-29 0.69 0.72 0.69 0.71 27.6M
2023-08-28 0.70 0.72 0.69 0.69 15.2M
2023-08-25 0.70 0.70 0.68 0.68 18.5M
2023-08-24 0.70 0.71 0.69 0.70 12.1M
2023-08-23 0.71 0.71 0.69 0.69 17.3M
2023-08-22 0.70 0.71 0.69 0.71 23.5M
2023-08-21 0.70 0.71 0.70 0.70 25.3M
2023-08-18 0.72 0.72 0.70 0.70 24.2M
2023-08-17 0.71 0.72 0.71 0.72 23.6M
2023-08-16 0.73 0.73 0.72 0.72 28.4M
2023-08-15 0.74 0.74 0.72 0.73 20.8M
2023-08-14 0.75 0.75 0.73 0.74 18.7M
2023-08-11 0.76 0.76 0.74 0.74 26.9M
2023-08-10 0.75 0.76 0.75 0.76 19.6M
2023-08-09 0.77 0.77 0.75 0.76 13.8M
2023-08-08 0.77 0.78 0.77 0.77 18.3M
2023-08-07 0.77 0.77 0.77 0.77 15.2M
2023-08-04 0.77 0.77 0.77 0.77 16.7M
2023-08-03 0.76 0.77 0.76 0.77 19.3M
2023-08-02 0.76 0.77 0.76 0.76 15.9M
2023-08-01 0.76 0.77 0.76 0.76 18.2M
2023-07-31 0.75 0.77 0.75 0.76 18.6M
2023-07-28 0.74 0.75 0.74 0.75 15.9M
2023-07-27 0.76 0.76 0.74 0.75 14.3M
2023-07-26 0.77 0.77 0.75 0.75 16.9M
2023-07-25 0.77 0.77 0.76 0.77 17.5M
2023-07-24 0.75 0.77 0.75 0.76 14.9M
2023-07-21 0.76 0.77 0.75 0.76 17.6M
2023-07-20 0.78 0.78 0.76 0.76 20.0M
2023-07-19 0.79 0.79 0.78 0.78 14.8M
2023-07-18 0.79 0.79 0.78 0.78 21.0M
2023-07-17 0.80 0.80 0.78 0.78 16.9M
2023-07-14 0.80 0.80 0.79 0.79 20.2M
2023-07-13 0.77 0.79 0.77 0.79 20.2M
2023-07-12 0.79 0.79 0.77 0.77 24.6M
2023-07-11 0.78 0.79 0.78 0.79 20.1M
2023-07-10 0.79 0.79 0.78 0.78 19.0M
2023-07-07 0.79 0.79 0.78 0.78 14.4M
2023-07-06 0.79 0.80 0.78 0.79 15.9M
2023-07-05 0.80 0.80 0.79 0.79 15.2M
2023-07-04 0.78 0.80 0.78 0.80 16.7M
2023-07-03 0.79 0.79 0.78 0.78 20.6M
2023-06-30 0.78 0.78 0.77 0.78 20.8M
2023-06-29 0.76 0.78 0.76 0.78 23.0M
2023-06-28 0.77 0.77 0.75 0.76 26.9M
2023-06-27 0.77 0.78 0.77 0.78 21.4M
2023-06-26 0.77 0.79 0.77 0.77 20.7M
2023-06-21 0.82 0.82 0.79 0.79 27.6M
2023-06-20 0.83 0.83 0.82 0.83 21.3M
2023-06-19 0.81 0.82 0.81 0.82 25.2M
2023-06-16 0.79 0.81 0.79 0.81 26.4M
2023-06-15 0.80 0.80 0.79 0.79 23.5M
2023-06-14 0.80 0.80 0.79 0.80 18.4M
2023-06-13 0.78 0.80 0.78 0.80 21.1M
2023-06-12 0.77 0.79 0.77 0.78 21.9M
2023-06-09 0.76 0.78 0.76 0.78 25.5M
2023-06-08 0.77 0.77 0.75 0.76 25.5M
2023-06-07 0.76 0.78 0.76 0.78 27.2M
2023-06-06 0.80 0.80 0.76 0.77 56.4M
2023-06-05 0.80 0.80 0.79 0.80 28.2M
2023-06-02 0.80 0.80 0.79 0.80 19.4M
2023-06-01 0.79 0.80 0.78 0.79 35.7M
2023-05-31 0.78 0.79 0.77 0.78 37.5M
2023-05-30 0.75 0.77 0.74 0.77 29.6M
2023-05-29 0.76 0.76 0.75 0.76 22.1M
2023-05-26 0.74 0.75 0.74 0.75 25.6M
2023-05-25 0.75 0.75 0.73 0.74 23.8M
2023-05-24 0.74 0.75 0.74 0.75 21.8M
2023-05-23 0.76 0.76 0.75 0.75 22.6M
2023-05-22 0.76 0.77 0.75 0.76 27.6M
2023-05-19 0.76 0.77 0.76 0.77 28.1M
2023-05-18 0.76 0.77 0.75 0.76 27.7M
2023-05-17 0.74 0.76 0.74 0.75 21.7M
2023-05-16 0.76 0.76 0.74 0.75 25.2M
2023-05-15 0.75 0.75 0.74 0.75 24.3M
2023-05-12 0.78 0.78 0.75 0.75 29.7M
2023-05-11 0.76 0.77 0.76 0.77 25.9M
2023-05-10 0.76 0.77 0.75 0.76 23.7M
2023-05-09 0.77 0.78 0.76 0.76 25.4M
2023-05-08 0.76 0.77 0.76 0.77 25.0M
2023-05-05 0.78 0.78 0.76 0.77 23.5M
2023-05-04 0.77 0.78 0.77 0.78 29.1M
2023-04-28 0.74 0.78 0.74 0.78 25.9M
2023-04-27 0.76 0.76 0.74 0.74 27.5M
2023-04-26 0.76 0.77 0.75 0.76 28.8M
2023-04-25 0.78 0.78 0.76 0.77 30.2M
2023-04-24 0.78 0.79 0.78 0.78 27.3M
2023-04-21 0.82 0.82 0.78 0.78 29.8M
2023-04-20 0.80 0.82 0.80 0.82 29.9M
2023-04-19 0.81 0.82 0.80 0.81 28.9M
2023-04-18 0.81 0.82 0.80 0.81 32.8M
2023-04-17 0.83 0.83 0.82 0.82 35.1M
2023-04-14 0.83 0.84 0.81 0.83 36.1M
2023-04-13 0.86 0.86 0.83 0.83 70.7M
2023-04-12 0.83 0.87 0.83 0.86 80.5M
2023-04-11 0.83 0.84 0.82 0.84 258.2M
2023-04-10 0.85 0.86 0.82 0.83 42.0M
2023-04-07 0.85 0.85 0.84 0.85 24.5M
2023-04-06 0.83 0.85 0.82 0.85 31.2M
2023-04-04 0.83 0.85 0.83 0.84 36.7M
2023-04-03 0.81 0.84 0.81 0.83 31.0M
2023-03-31 0.80 0.81 0.79 0.81 32.9M
2023-03-30 0.79 0.80 0.79 0.80 23.0M
2023-03-29 0.79 0.81 0.79 0.79 26.0M
2023-03-28 0.81 0.81 0.79 0.79 36.6M
2023-03-27 0.82 0.83 0.80 0.81 87.1M
2023-03-24 0.80 0.82 0.80 0.82 33.3M
2023-03-23 0.77 0.80 0.77 0.80 29.5M
2023-03-22 0.76 0.78 0.76 0.78 38.3M
2023-03-21 0.75 0.76 0.75 0.76 24.7M
2023-03-20 0.74 0.76 0.74 0.75 29.9M
2023-03-17 0.72 0.74 0.72 0.73 24.6M
2023-03-16 0.72 0.72 0.71 0.72 27.6M
2023-03-15 0.72 0.73 0.72 0.72 17.8M
2023-03-14 0.73 0.73 0.71 0.72 16.8M
2023-03-13 0.71 0.73 0.71 0.73 25.5M
2023-03-10 0.72 0.73 0.72 0.72 23.1M
2023-03-09 0.73 0.73 0.72 0.73 19.3M
2023-03-08 0.72 0.73 0.71 0.73 18.1M
2023-03-07 0.74 0.74 0.72 0.72 22.0M
2023-03-06 0.75 0.75 0.74 0.74 23.3M
2023-03-03 0.75 0.75 0.74 0.74 26.6M
2023-03-02 0.74 0.75 0.73 0.75 37.0M
2023-03-01 0.73 0.74 0.72 0.74 28.8M
2023-02-28 0.72 0.73 0.72 0.73 32.8M
2023-02-27 0.73 0.73 0.72 0.72 25.2M
2023-02-24 0.73 0.74 0.73 0.73 40.8M
2023-02-23 0.74 0.74 0.73 0.73 83.4M
2023-02-22 0.74 0.74 0.73 0.74 20.0M
2023-02-21 0.75 0.75 0.74 0.74 31.7M
2023-02-20 0.73 0.75 0.73 0.75 42.9M
2023-02-17 0.75 0.76 0.73 0.73 46.8M
2023-02-16 0.76 0.78 0.75 0.75 46.3M
2023-02-15 0.75 0.77 0.75 0.76 34.7M
2023-02-14 0.75 0.76 0.75 0.75 27.6M
2023-02-13 0.75 0.75 0.74 0.75 29.8M
2023-02-10 0.75 0.76 0.75 0.75 26.8M
2023-02-09 0.73 0.75 0.72 0.75 77.3M
2023-02-08 0.73 0.74 0.73 0.73 34.9M
2023-02-07 0.73 0.74 0.73 0.74 34.3M
2023-02-06 0.74 0.74 0.73 0.73 76.6M
2023-02-03 0.73 0.74 0.72 0.74 38.1M
2023-02-02 0.73 0.74 0.73 0.73 30.9M
2023-02-01 0.71 0.73 0.71 0.73 29.9M
2023-01-31 0.72 0.72 0.71 0.71 43.8M
2023-01-30 0.72 0.73 0.71 0.72 41.9M
2023-01-20 0.71 0.71 0.70 0.71 33.9M
2023-01-19 0.69 0.71 0.69 0.71 28.3M
2023-01-18 0.69 0.70 0.69 0.69 105.7M
2023-01-17 0.68 0.69 0.68 0.69 32.9M
2023-01-16 0.66 0.69 0.66 0.68 112.2M
2023-01-13 0.66 0.67 0.66 0.67 21.1M
2023-01-12 0.66 0.67 0.66 0.66 105.2M
2023-01-11 0.67 0.67 0.66 0.66 23.2M
2023-01-10 0.67 0.67 0.66 0.67 26.5M
2023-01-09 0.66 0.67 0.66 0.67 25.6M
2023-01-06 0.66 0.67 0.66 0.66 31.6M
2023-01-05 0.65 0.66 0.65 0.66 31.5M
2023-01-04 0.66 0.66 0.64 0.65 34.7M
2023-01-03 0.64 0.66 0.64 0.66 28.0M