ChinaAMC Hang Seng Biotech Index ETF (QDII) (159892)

159892
🏛️ 中国 →
0.93
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 0.93 0.93 0.92 0.93 997.7M
2025-09-25 0.94 0.95 0.94 0.94 857.6M
2025-09-24 0.94 0.94 0.93 0.94 789.8M
2025-09-23 0.96 0.96 0.93 0.94 903.3M
2025-09-22 0.94 0.96 0.94 0.95 970.6M
2025-09-19 0.95 0.96 0.93 0.93 1,017.6M
2025-09-18 0.95 0.96 0.94 0.94 1,805.3M
2025-09-17 0.95 0.95 0.93 0.95 1,008.4M
2025-09-16 0.96 0.97 0.94 0.95 888.8M
2025-09-15 0.96 0.97 0.95 0.96 1,311.2M
2025-09-12 0.96 0.97 0.95 0.96 1,746.7M
2025-09-11 0.92 0.95 0.91 0.95 2,104.5M
2025-09-10 0.98 0.99 0.97 0.97 1,389.4M
2025-09-09 0.98 0.99 0.97 0.98 1,708.2M
2025-09-08 0.98 0.99 0.96 0.98 2,153.7M
2025-09-05 0.94 0.98 0.93 0.98 1,815.2M
2025-09-04 0.98 0.98 0.93 0.94 1,509.2M
2025-09-03 0.97 0.98 0.96 0.97 1,611.2M
2025-09-02 0.96 0.98 0.94 0.96 2,269.7M
2025-09-01 0.92 0.96 0.91 0.95 1,751.9M
2025-08-29 0.88 0.92 0.88 0.92 1,793.3M
2025-08-28 0.90 0.91 0.86 0.89 1,526.3M
2025-08-27 0.95 0.96 0.90 0.91 1,204.6M
2025-08-26 0.95 0.96 0.94 0.94 862.0M
2025-08-25 0.96 0.96 0.94 0.95 1,172.7M
2025-08-22 0.95 0.95 0.94 0.95 1,179.8M
2025-08-21 0.93 0.94 0.93 0.94 1,189.4M
2025-08-20 0.94 0.95 0.91 0.93 1,280.8M
2025-08-19 0.96 0.97 0.94 0.94 1,485.3M
2025-08-18 0.95 0.96 0.94 0.96 1,489.0M
2025-08-15 0.92 0.94 0.92 0.94 1,513.9M
2025-08-14 0.92 0.93 0.91 0.92 1,307.0M
2025-08-13 0.89 0.92 0.89 0.92 1,380.4M
2025-08-12 0.89 0.89 0.88 0.89 1,058.6M
2025-08-11 0.89 0.89 0.87 0.89 1,226.5M
2025-08-08 0.89 0.89 0.88 0.88 1,258.7M
2025-08-07 0.92 0.92 0.89 0.90 1,647.3M
2025-08-06 0.92 0.93 0.91 0.92 1,302.6M
2025-08-05 0.90 0.91 0.89 0.91 1,584.0M
2025-08-04 0.88 0.89 0.86 0.89 1,390.6M
2025-08-01 0.90 0.92 0.89 0.89 1,994.2M
2025-07-31 0.91 0.93 0.90 0.90 2,388.3M
2025-07-30 0.92 0.95 0.90 0.90 3,208.5M
2025-07-29 0.89 0.92 0.89 0.92 2,112.4M
2025-07-28 0.87 0.89 0.86 0.89 1,564.5M
2025-07-25 0.86 0.88 0.86 0.86 1,813.7M
2025-07-24 0.85 0.86 0.84 0.86 1,592.5M
2025-07-23 0.85 0.86 0.84 0.84 1,963.4M
2025-07-22 0.84 0.87 0.84 0.84 1,808.7M
2025-07-21 0.85 0.86 0.83 0.84 1,639.7M
2025-07-18 0.85 0.85 0.84 0.85 2,029.6M
2025-07-17 0.81 0.85 0.81 0.85 2,553.9M
2025-07-16 0.80 0.81 0.80 0.81 1,646.8M
2025-07-15 0.78 0.80 0.77 0.79 1,598.9M
2025-07-14 0.76 0.77 0.75 0.77 1,479.1M
2025-07-11 0.75 0.77 0.75 0.76 1,739.3M
2025-07-10 0.75 0.76 0.75 0.75 1,050.9M
2025-07-09 0.74 0.76 0.74 0.75 2,243.8M
2025-07-08 0.74 0.75 0.74 0.74 1,353.8M
2025-07-07 0.76 0.76 0.74 0.74 1,349.8M
2025-07-04 0.75 0.76 0.74 0.75 1,659.2M
2025-07-03 0.73 0.75 0.73 0.75 2,418.2M
2025-07-02 0.74 0.75 0.73 0.73 1,677.2M
2025-07-01 0.73 0.74 0.73 0.74 774.6M
2025-06-30 0.72 0.73 0.71 0.73 1,440.9M
2025-06-27 0.72 0.73 0.72 0.72 1,695.9M
2025-06-26 0.74 0.74 0.72 0.72 1,630.2M
2025-06-25 0.74 0.75 0.73 0.74 2,005.8M
2025-06-24 0.73 0.74 0.72 0.74 2,273.7M
2025-06-23 0.70 0.72 0.69 0.72 2,306.0M
2025-06-20 0.70 0.71 0.69 0.70 1,641.8M
2025-06-19 0.72 0.73 0.69 0.70 1,946.8M
2025-06-18 0.72 0.73 0.71 0.72 1,702.7M
2025-06-17 0.76 0.77 0.72 0.72 2,326.1M
2025-06-16 0.76 0.77 0.74 0.75 2,962.9M
2025-06-13 0.77 0.79 0.75 0.76 3,403.1M
2025-06-12 0.74 0.78 0.74 0.77 2,840.2M
2025-06-11 0.75 0.76 0.74 0.74 1,990.2M
2025-06-10 0.73 0.76 0.72 0.75 3,529.6M
2025-06-09 0.70 0.73 0.69 0.72 1,990.3M
2025-06-06 0.69 0.69 0.67 0.69 1,393.4M
2025-06-05 0.70 0.70 0.67 0.69 1,481.2M
2025-06-04 0.67 0.70 0.67 0.69 1,465.5M
2025-06-03 0.66 0.67 0.66 0.67 1,307.1M
2025-05-30 0.66 0.67 0.66 0.66 1,226.4M
2025-05-29 0.64 0.66 0.64 0.66 1,487.9M
2025-05-28 0.64 0.64 0.63 0.64 812.8M
2025-05-27 0.62 0.65 0.62 0.64 1,581.2M
2025-05-26 0.64 0.64 0.62 0.62 1,035.0M
2025-05-23 0.65 0.65 0.64 0.64 1,346.1M
2025-05-22 0.64 0.65 0.64 0.64 1,441.8M
2025-05-21 0.64 0.65 0.63 0.65 1,635.0M
2025-05-20 0.62 0.64 0.62 0.64 1,590.3M
2025-05-19 0.61 0.61 0.60 0.61 1,110.6M
2025-05-16 0.59 0.61 0.59 0.61 1,294.8M
2025-05-15 0.59 0.60 0.59 0.59 1,080.2M
2025-05-14 0.60 0.60 0.59 0.60 1,159.5M
2025-05-13 0.60 0.60 0.59 0.60 1,025.9M
2025-05-12 0.60 0.60 0.59 0.59 1,478.5M
2025-05-09 0.61 0.61 0.60 0.61 1,037.4M
2025-05-08 0.60 0.61 0.60 0.60 857.7M
2025-05-07 0.63 0.63 0.60 0.60 1,675.2M
2025-05-06 0.63 0.64 0.62 0.62 1,141.9M
2025-04-30 0.62 0.63 0.61 0.62 1,201.4M
2025-04-29 0.62 0.63 0.61 0.62 1,475.8M
2025-04-28 0.61 0.62 0.60 0.61 2,057.6M
2025-04-25 0.64 0.64 0.62 0.62 1,269.6M
2025-04-24 0.62 0.64 0.62 0.62 1,632.3M
2025-04-23 0.63 0.63 0.61 0.62 1,294.4M
2025-04-22 0.58 0.61 0.58 0.61 2,039.0M
2025-04-21 0.57 0.58 0.57 0.58 400.1M
2025-04-18 0.57 0.58 0.57 0.57 221.7M
2025-04-17 0.57 0.58 0.57 0.57 1,334.9M
2025-04-16 0.59 0.59 0.56 0.57 1,240.2M
2025-04-15 0.60 0.60 0.58 0.59 1,316.2M
2025-04-14 0.58 0.60 0.58 0.59 1,728.6M
2025-04-11 0.54 0.57 0.54 0.57 2,538.8M
2025-04-10 0.55 0.57 0.54 0.55 2,825.5M
2025-04-09 0.50 0.53 0.49 0.52 3,224.8M
2025-04-08 0.54 0.54 0.51 0.52 3,131.0M
2025-04-07 0.57 0.57 0.56 0.56 373.9M
2025-04-03 0.62 0.64 0.61 0.62 3,065.9M
2025-04-02 0.63 0.64 0.62 0.63 1,811.7M
2025-04-01 0.61 0.65 0.61 0.64 3,184.4M
2025-03-31 0.61 0.62 0.60 0.60 2,217.0M
2025-03-28 0.61 0.63 0.61 0.61 2,122.8M
2025-03-27 0.58 0.61 0.57 0.61 2,074.0M
2025-03-26 0.57 0.58 0.57 0.58 1,010.7M
2025-03-25 0.58 0.59 0.57 0.57 1,370.3M
2025-03-24 0.59 0.60 0.58 0.58 960.3M
2025-03-21 0.61 0.61 0.58 0.59 1,234.0M
2025-03-20 0.61 0.62 0.61 0.61 1,391.6M
2025-03-19 0.60 0.61 0.60 0.61 1,447.7M
2025-03-18 0.59 0.61 0.59 0.60 1,369.3M
2025-03-17 0.59 0.59 0.58 0.58 1,140.9M
2025-03-14 0.57 0.59 0.57 0.59 1,506.4M
2025-03-13 0.57 0.58 0.56 0.56 1,104.5M
2025-03-12 0.57 0.58 0.56 0.57 1,086.7M
2025-03-11 0.56 0.57 0.56 0.57 1,402.4M
2025-03-10 0.58 0.59 0.56 0.57 1,026.1M
2025-03-07 0.58 0.59 0.57 0.58 1,540.9M
2025-03-06 0.58 0.58 0.57 0.58 1,572.4M
2025-03-05 0.57 0.57 0.56 0.57 1,081.7M
2025-03-04 0.55 0.56 0.54 0.56 1,244.2M
2025-03-03 0.57 0.58 0.56 0.56 1,321.4M
2025-02-28 0.59 0.59 0.56 0.57 1,503.9M
2025-02-27 0.58 0.60 0.57 0.59 2,245.9M
2025-02-26 0.56 0.59 0.56 0.59 1,875.2M
2025-02-25 0.55 0.57 0.55 0.56 1,572.2M
2025-02-24 0.57 0.58 0.56 0.57 2,452.7M
2025-02-21 0.55 0.57 0.55 0.57 2,536.6M
2025-02-20 0.54 0.56 0.54 0.55 1,905.0M
2025-02-19 0.53 0.55 0.53 0.54 1,367.8M
2025-02-18 0.53 0.54 0.53 0.53 1,718.1M
2025-02-17 0.53 0.54 0.52 0.53 1,786.4M
2025-02-14 0.50 0.52 0.50 0.52 1,797.9M
2025-02-13 0.50 0.51 0.50 0.50 1,265.7M
2025-02-12 0.50 0.50 0.49 0.50 768.9M
2025-02-11 0.51 0.51 0.50 0.50 833.8M
2025-02-10 0.50 0.51 0.50 0.51 1,112.0M
2025-02-07 0.50 0.51 0.50 0.50 927.0M
2025-02-06 0.48 0.50 0.48 0.50 890.6M
2025-02-05 0.49 0.49 0.48 0.48 777.9M
2025-01-27 0.47 0.48 0.47 0.48 543.4M
2025-01-24 0.47 0.48 0.47 0.47 709.3M
2025-01-23 0.48 0.48 0.47 0.47 679.7M
2025-01-22 0.47 0.47 0.47 0.47 362.5M
2025-01-21 0.47 0.48 0.47 0.47 582.0M
2025-01-20 0.47 0.48 0.47 0.47 1,110.7M
2025-01-17 0.46 0.47 0.46 0.47 818.7M
2025-01-16 0.46 0.47 0.46 0.46 709.9M
2025-01-15 0.47 0.47 0.46 0.46 353.6M
2025-01-14 0.46 0.47 0.46 0.47 574.9M
2025-01-13 0.45 0.46 0.45 0.45 431.6M
2025-01-10 0.46 0.47 0.46 0.46 345.0M
2025-01-09 0.46 0.47 0.46 0.46 529.0M
2025-01-08 0.46 0.47 0.46 0.46 483.4M
2025-01-07 0.47 0.47 0.46 0.46 485.3M
2025-01-06 0.47 0.48 0.47 0.47 521.8M
2025-01-03 0.47 0.48 0.47 0.47 608.4M
2025-01-02 0.48 0.48 0.47 0.47 572.5M