Huatai-PB CSI HK Connect Technology ETF (513150)

513150
🏛️ 中国 →
1.35
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
2024-12-31 0.88 0.89 0.88 0.88 14.2M
2024-12-30 0.89 0.89 0.89 0.89 17.6M
2024-12-27 0.89 0.90 0.89 0.89 7.0M
2024-12-26 0.89 0.89 0.88 0.89 0.3M
2024-12-25 0.88 0.89 0.88 0.89 0.6M
2024-12-24 0.87 0.89 0.87 0.88 15.7M
2024-12-23 0.88 0.88 0.87 0.87 19.5M
2024-12-20 0.86 0.88 0.86 0.87 16.6M
2024-12-19 0.86 0.87 0.86 0.87 20.2M
2024-12-18 0.86 0.87 0.86 0.87 21.1M
2024-12-17 0.85 0.87 0.85 0.85 28.6M
2024-12-16 0.88 0.88 0.85 0.85 18.2M
2024-12-13 0.89 0.89 0.87 0.87 25.5M
2024-12-12 0.88 0.90 0.88 0.90 25.9M
2024-12-11 0.89 0.90 0.88 0.88 21.6M
2024-12-10 0.92 0.94 0.89 0.89 43.3M
2024-12-09 0.87 0.88 0.87 0.87 35.2M
2024-12-06 0.85 0.87 0.85 0.87 28.1M
2024-12-05 0.86 0.86 0.85 0.85 29.9M
2024-12-04 0.86 0.87 0.86 0.86 17.8M
2024-12-03 0.86 0.87 0.86 0.86 53.0M
2024-12-02 0.84 0.86 0.84 0.86 25.4M
2024-11-29 0.84 0.86 0.84 0.84 46.2M
2024-11-28 0.85 0.85 0.84 0.84 27.9M
2024-11-27 0.82 0.85 0.82 0.84 55.9M
2024-11-26 0.83 0.83 0.82 0.82 30.5M
2024-11-25 0.83 0.84 0.82 0.83 45.5M
2024-11-22 0.85 0.86 0.83 0.83 17.7M
2024-11-21 0.86 0.86 0.85 0.85 29.0M
2024-11-20 0.85 0.86 0.85 0.86 46.9M
2024-11-19 0.85 0.85 0.84 0.85 57.5M
2024-11-18 0.86 0.86 0.84 0.84 12.9M
2024-11-15 0.85 0.86 0.84 0.85 23.3M
2024-11-14 0.87 0.88 0.85 0.85 19.7M
2024-11-13 0.87 0.87 0.85 0.87 19.2M
2024-11-12 0.90 0.91 0.87 0.87 27.4M
2024-11-11 0.90 0.91 0.88 0.90 19.2M
2024-11-08 0.95 0.95 0.90 0.90 32.5M
2024-11-07 0.88 0.90 0.88 0.90 29.8M
2024-11-06 0.89 0.90 0.88 0.88 40.7M
2024-11-05 0.87 0.89 0.87 0.89 23.3M
2024-11-04 0.86 0.88 0.86 0.87 14.1M
2024-11-01 0.86 0.87 0.85 0.86 20.6M
2024-10-31 0.87 0.88 0.86 0.87 24.6M
2024-10-30 0.88 0.89 0.86 0.87 28.6M
2024-10-29 0.92 0.92 0.88 0.89 34.4M
2024-10-28 0.88 0.89 0.87 0.89 21.7M
2024-10-25 0.88 0.89 0.87 0.88 36.0M
2024-10-24 0.88 0.88 0.87 0.87 26.8M
2024-10-23 0.87 0.90 0.87 0.89 40.5M
2024-10-22 0.86 0.88 0.86 0.87 37.2M
2024-10-21 0.87 0.89 0.86 0.86 66.9M
2024-10-18 0.83 0.88 0.83 0.87 83.5M
2024-10-17 0.84 0.86 0.83 0.83 24.6M
2024-10-16 0.82 0.84 0.82 0.83 71.0M
2024-10-15 0.87 0.87 0.83 0.83 68.0M
2024-10-14 0.87 0.88 0.84 0.87 89.2M
2024-10-11 0.89 0.89 0.86 0.86 10.0M
2024-10-10 0.88 0.91 0.88 0.89 37.1M
2024-10-09 0.91 0.92 0.84 0.87 46.6M
2024-10-08 0.97 0.97 0.87 0.91 35.5M
2024-09-30 0.83 0.88 0.83 0.88 47.6M
2024-09-27 0.80 0.82 0.78 0.81 4.1M
2024-09-26 0.73 0.77 0.73 0.77 32.4M
2024-09-25 0.75 0.75 0.73 0.73 20.7M
2024-09-24 0.71 0.73 0.71 0.73 25.3M
2024-09-23 0.71 0.72 0.70 0.71 21.3M
2024-09-20 0.71 0.72 0.70 0.71 13.1M
2024-09-19 0.69 0.71 0.69 0.70 26.7M
2024-09-18 0.68 0.69 0.68 0.69 5.5M
2024-09-13 0.68 0.68 0.68 0.68 8.1M
2024-09-12 0.68 0.69 0.68 0.68 7.6M
2024-09-11 0.67 0.68 0.67 0.67 12.1M
2024-09-10 0.66 0.67 0.66 0.67 11.8M
2024-09-09 0.66 0.67 0.66 0.66 3.2M
2024-09-06 0.67 0.67 0.67 0.67 2.3M
2024-09-05 0.67 0.68 0.67 0.67 13.9M
2024-09-04 0.67 0.67 0.66 0.67 7.2M
2024-09-03 0.67 0.68 0.67 0.67 10.7M
2024-09-02 0.69 0.69 0.67 0.67 18.1M
2024-08-30 0.67 0.69 0.67 0.69 28.4M
2024-08-29 0.66 0.67 0.65 0.67 14.6M
2024-08-28 0.67 0.67 0.66 0.66 8.7M
2024-08-27 0.67 0.67 0.66 0.67 9.0M
2024-08-26 0.66 0.67 0.66 0.67 5.7M
2024-08-23 0.66 0.66 0.66 0.66 8.3M
2024-08-22 0.66 0.66 0.66 0.66 10.9M
2024-08-21 0.65 0.66 0.64 0.66 12.3M
2024-08-20 0.67 0.67 0.66 0.66 9.3M
2024-08-19 0.66 0.67 0.66 0.66 15.3M
2024-08-16 0.65 0.66 0.65 0.66 9.1M
2024-08-15 0.64 0.65 0.64 0.64 14.9M
2024-08-14 0.65 0.65 0.64 0.64 11.8M
2024-08-13 0.65 0.65 0.65 0.65 6.0M
2024-08-12 0.65 0.65 0.64 0.65 15.1M
2024-08-09 0.64 0.66 0.64 0.65 11.4M
2024-08-08 0.64 0.65 0.63 0.64 10.5M
2024-08-07 0.63 0.64 0.63 0.64 12.9M
2024-08-06 0.63 0.64 0.63 0.63 11.4M
2024-08-05 0.64 0.65 0.62 0.62 29.7M
2024-08-02 0.66 0.66 0.64 0.64 6.6M
2024-08-01 0.66 0.66 0.65 0.66 8.6M
2024-07-31 0.64 0.67 0.64 0.67 11.2M
2024-07-30 0.65 0.65 0.64 0.64 4.9M
2024-07-29 0.66 0.66 0.65 0.66 8.3M
2024-07-26 0.65 0.66 0.65 0.65 8.0M
2024-07-25 0.66 0.66 0.65 0.65 7.3M
2024-07-24 0.68 0.68 0.66 0.66 10.2M
2024-07-23 0.70 0.70 0.68 0.68 10.3M
2024-07-22 0.68 0.70 0.68 0.69 9.6M
2024-07-19 0.69 0.69 0.68 0.68 6.3M
2024-07-18 0.69 0.69 0.68 0.69 10.1M
2024-07-17 0.69 0.70 0.69 0.69 20.9M
2024-07-16 0.69 0.69 0.68 0.69 17.5M
2024-07-15 0.71 0.71 0.69 0.69 13.8M
2024-07-12 0.69 0.71 0.69 0.71 16.8M
2024-07-11 0.68 0.69 0.68 0.69 25.7M
2024-07-10 0.68 0.69 0.68 0.68 25.7M
2024-07-09 0.67 0.69 0.67 0.68 18.4M
2024-07-08 0.68 0.69 0.67 0.67 8.1M
2024-07-05 0.69 0.69 0.68 0.68 10.6M
2024-07-04 0.69 0.70 0.69 0.69 15.3M
2024-07-03 0.67 0.69 0.67 0.69 14.7M
2024-07-02 0.68 0.68 0.67 0.67 17.5M
2024-07-01 0.68 0.68 0.67 0.68 3.9M
2024-06-28 0.68 0.69 0.67 0.68 12.8M
2024-06-27 0.70 0.70 0.68 0.68 17.2M
2024-06-26 0.69 0.70 0.69 0.70 22.7M
2024-06-25 0.69 0.70 0.69 0.69 16.7M
2024-06-24 0.70 0.70 0.69 0.69 16.6M
2024-06-21 0.71 0.71 0.69 0.70 13.2M
2024-06-20 0.71 0.72 0.71 0.71 15.8M
2024-06-19 0.70 0.72 0.70 0.72 17.0M
2024-06-18 0.70 0.71 0.69 0.70 11.0M
2024-06-17 0.70 0.70 0.69 0.70 16.5M
2024-06-14 0.70 0.70 0.69 0.70 17.1M
2024-06-13 0.69 0.70 0.69 0.70 22.2M
2024-06-12 0.69 0.69 0.68 0.69 17.3M
2024-06-11 0.69 0.70 0.68 0.69 13.9M
2024-06-07 0.70 0.71 0.69 0.69 16.2M
2024-06-06 0.71 0.72 0.70 0.70 15.5M
2024-06-05 0.70 0.72 0.70 0.70 20.3M
2024-06-04 0.69 0.70 0.69 0.70 16.4M
2024-06-03 0.69 0.70 0.69 0.70 13.6M
2024-05-31 0.69 0.71 0.69 0.69 11.5M
2024-05-30 0.69 0.70 0.69 0.69 22.7M
2024-05-29 0.70 0.70 0.69 0.69 18.6M
2024-05-28 0.71 0.72 0.70 0.70 13.4M
2024-05-27 0.69 0.71 0.69 0.71 23.2M
2024-05-24 0.72 0.72 0.67 0.69 20.4M
2024-05-23 0.72 0.73 0.71 0.72 15.3M
2024-05-22 0.72 0.73 0.72 0.73 18.9M
2024-05-21 0.74 0.74 0.72 0.72 21.6M
2024-05-20 0.74 0.75 0.74 0.75 19.1M
2024-05-17 0.75 0.76 0.74 0.74 15.6M
2024-05-16 0.75 0.76 0.74 0.74 23.0M
2024-05-15 0.75 0.75 0.74 0.74 2.6M
2024-05-14 0.74 0.75 0.74 0.74 18.9M
2024-05-13 0.72 0.74 0.72 0.73 30.8M
2024-05-10 0.73 0.74 0.72 0.73 17.5M
2024-05-09 0.71 0.73 0.71 0.73 15.4M
2024-05-08 0.72 0.72 0.71 0.71 16.2M
2024-05-07 0.78 0.78 0.72 0.72 16.2M
2024-05-06 0.71 0.73 0.71 0.73 18.8M
2024-04-30 0.70 0.70 0.68 0.69 22.0M
2024-04-29 0.71 0.71 0.69 0.69 16.6M
2024-04-26 0.66 0.69 0.66 0.69 26.0M
2024-04-25 0.66 0.67 0.65 0.65 15.7M
2024-04-24 0.64 0.66 0.64 0.66 16.9M
2024-04-23 0.62 0.64 0.62 0.64 22.2M
2024-04-22 0.61 0.63 0.61 0.62 12.3M
2024-04-19 0.63 0.63 0.60 0.61 20.7M
2024-04-18 0.62 0.63 0.62 0.63 20.2M
2024-04-17 0.63 0.63 0.62 0.63 13.3M
2024-04-16 0.64 0.64 0.62 0.62 18.3M
2024-04-15 0.65 0.65 0.64 0.64 28.4M
2024-04-12 0.66 0.66 0.65 0.65 41.0M
2024-04-11 0.66 0.66 0.65 0.66 29.6M
2024-04-10 0.66 0.67 0.66 0.66 16.4M
2024-04-09 0.65 0.66 0.65 0.66 15.3M
2024-04-08 0.64 0.65 0.64 0.65 10.9M
2024-04-03 0.66 0.66 0.64 0.65 25.2M
2024-04-02 0.67 0.67 0.66 0.66 30.2M
2024-04-01 0.66 0.66 0.65 0.66 4.0M
2024-03-29 0.72 0.72 0.65 0.65 6.5M
2024-03-28 0.64 0.66 0.64 0.65 19.3M
2024-03-27 0.65 0.65 0.64 0.64 18.0M
2024-03-26 0.65 0.65 0.64 0.65 25.6M
2024-03-25 0.65 0.65 0.64 0.64 14.3M
2024-03-22 0.66 0.66 0.64 0.65 17.5M
2024-03-21 0.67 0.68 0.66 0.67 20.3M
2024-03-20 0.66 0.66 0.65 0.66 22.1M
2024-03-19 0.67 0.67 0.66 0.66 14.8M
2024-03-18 0.66 0.67 0.66 0.67 26.7M
2024-03-15 0.67 0.67 0.65 0.66 16.7M
2024-03-14 0.69 0.70 0.67 0.67 16.0M
2024-03-13 0.69 0.69 0.68 0.68 27.3M
2024-03-12 0.65 0.68 0.65 0.68 32.0M
2024-03-11 0.63 0.65 0.63 0.65 16.4M
2024-03-08 0.62 0.64 0.62 0.64 28.8M
2024-03-07 0.64 0.65 0.62 0.62 20.0M
2024-03-06 0.63 0.65 0.63 0.64 15.8M
2024-03-05 0.65 0.65 0.63 0.63 30.1M
2024-03-04 0.66 0.66 0.65 0.65 23.7M
2024-03-01 0.65 0.66 0.64 0.65 28.2M
2024-02-29 0.64 0.65 0.64 0.65 28.2M
2024-02-28 0.65 0.66 0.64 0.64 23.1M
2024-02-27 0.63 0.65 0.63 0.65 35.6M
2024-02-26 0.62 0.64 0.62 0.63 11.9M
2024-02-23 0.62 0.63 0.62 0.63 18.5M
2024-02-22 0.62 0.62 0.61 0.62 21.6M
2024-02-21 0.60 0.63 0.59 0.62 29.1M
2024-02-20 0.60 0.60 0.59 0.60 17.1M
2024-02-19 0.60 0.61 0.60 0.60 17.5M
2024-02-08 0.59 0.60 0.58 0.59 15.7M
2024-02-07 0.59 0.65 0.58 0.59 37.4M
2024-02-06 0.56 0.59 0.56 0.59 12.5M
2024-02-05 0.55 0.57 0.55 0.56 51.7M
2024-02-02 0.57 0.59 0.55 0.56 22.9M
2024-02-01 0.56 0.58 0.56 0.57 26.6M
2024-01-31 0.58 0.58 0.56 0.56 34.0M
2024-01-30 0.59 0.59 0.58 0.58 16.2M
2024-01-29 0.61 0.61 0.59 0.59 19.5M
2024-01-26 0.63 0.63 0.59 0.60 20.7M
2024-01-25 0.63 0.63 0.61 0.63 23.2M
2024-01-24 0.62 0.63 0.60 0.62 16.7M
2024-01-23 0.60 0.62 0.59 0.61 46.8M
2024-01-22 0.62 0.62 0.59 0.59 18.9M
2024-01-19 0.63 0.63 0.61 0.61 30.9M
2024-01-18 0.62 0.63 0.62 0.63 20.9M
2024-01-17 0.64 0.66 0.62 0.62 23.5M
2024-01-16 0.66 0.67 0.65 0.66 15.2M
2024-01-15 0.67 0.68 0.66 0.67 15.6M
2024-01-12 0.68 0.68 0.67 0.67 19.8M
2024-01-11 0.67 0.69 0.67 0.69 17.1M
2024-01-10 0.66 0.67 0.63 0.66 13.1M
2024-01-09 0.67 0.68 0.67 0.67 13.2M
2024-01-08 0.68 0.68 0.66 0.66 11.6M
2024-01-05 0.70 0.70 0.68 0.68 22.0M
2024-01-04 0.70 0.70 0.69 0.70 12.1M
2024-01-03 0.70 0.71 0.69 0.70 11.8M
2024-01-02 0.72 0.73 0.70 0.70 13.7M