Huatai-PB SZSE ChiNext Technology ETF (159773)

159773
🏛️ 中国 →
1.12
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
09:30 1.09 1.09 1.08 1.08 722.6K
09:35 1.08 1.09 1.08 1.09 203.8K
09:40 1.09 1.09 1.09 1.09 473.2K
09:45 1.09 1.09 1.08 1.08 1,329.5K
09:50 1.08 1.09 1.08 1.09 796.0K
09:55 1.09 1.09 1.08 1.08 292.9K
10:00 1.08 1.09 1.08 1.08 479.3K
10:05 1.08 1.09 1.08 1.09 513.4K
10:10 1.09 1.09 1.09 1.09 370.3K
10:15 1.09 1.09 1.09 1.09 249.3K
10:20 1.09 1.09 1.09 1.09 66.6K
10:25 1.09 1.09 1.09 1.09 317.7K
10:30 1.09 1.09 1.09 1.09 40.8K
10:35 1.09 1.09 1.09 1.09 79.3K
10:40 1.09 1.09 1.09 1.09 45.5K
10:45 1.09 1.09 1.09 1.09 1.1K
10:50 1.09 1.09 1.09 1.09 286.0K
10:55 1.09 1.09 1.09 1.09 294.1K
11:00 1.09 1.09 1.09 1.09 261.9K
11:10 1.09 1.09 1.09 1.09 650.9K
11:15 1.09 1.09 1.09 1.09 3.1K
11:20 1.09 1.09 1.09 1.09 5.9K
11:25 1.09 1.09 1.09 1.09 219.3K
13:00 1.09 1.10 1.09 1.10 219.8K
13:05 1.10 1.10 1.10 1.10 1,040.5K
13:10 1.10 1.10 1.10 1.10 1,185.4K
13:15 1.10 1.10 1.10 1.10 9.3K
13:20 1.09 1.10 1.09 1.10 87.9K
13:25 1.10 1.10 1.10 1.10 68.7K
13:30 1.10 1.10 1.10 1.10 71.8K
13:35 1.10 1.10 1.10 1.10 358.2K
13:40 1.10 1.10 1.10 1.10 145.3K
13:45 1.10 1.10 1.10 1.10 37.9K
13:50 1.10 1.10 1.10 1.10 75.0K
13:55 1.09 1.10 1.09 1.09 995.3K
14:00 1.09 1.09 1.09 1.09 441.7K
14:05 1.09 1.09 1.09 1.09 1.6K
14:10 1.09 1.09 1.09 1.09 42.0K
14:15 1.10 1.10 1.10 1.10 8.3K
14:20 1.10 1.10 1.10 1.10 188.3K
14:25 1.10 1.10 1.10 1.10 213.5K
14:30 1.10 1.10 1.10 1.10 390.1K
14:35 1.10 1.10 1.10 1.10 24.2K
14:40 1.10 1.10 1.10 1.10 125.9K
14:45 1.10 1.10 1.10 1.10 122.8K
14:50 1.10 1.10 1.10 1.10 68.4K
14:55 1.10 1.10 1.10 1.10 283.2K
15:00 1.11 1.11 1.11 1.11 180.3K
15:40 1.11 1.11 1.11 1.11 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 1.15 1.16 1.12 1.12 17.7M
2025-09-25 1.13 1.17 1.12 1.16 21.9M
2025-09-24 1.10 1.13 1.09 1.13 13.5M
2025-09-23 1.11 1.13 1.08 1.11 11.8M
2025-09-22 1.09 1.11 1.08 1.11 14.1M
2025-09-19 1.09 1.11 1.09 1.09 12.3M
2025-09-18 1.10 1.12 1.08 1.09 22.2M
2025-09-17 1.08 1.11 1.08 1.10 12.2M
2025-09-16 1.07 1.09 1.06 1.08 13.4M
2025-09-15 1.08 1.10 1.08 1.08 11.5M
2025-09-12 1.09 1.09 1.07 1.07 12.1M
2025-09-11 1.03 1.09 1.03 1.09 27.3M
2025-09-10 1.03 1.04 1.02 1.03 12.9M
2025-09-09 1.02 1.04 1.01 1.01 14.2M
2025-09-08 1.07 1.07 1.02 1.04 19.7M
2025-09-05 0.99 1.07 0.99 1.06 29.8M
2025-09-04 1.05 1.07 0.98 1.00 29.9M
2025-09-03 1.01 1.05 1.01 1.05 34.2M
2025-09-02 1.05 1.06 1.00 1.01 24.8M
2025-09-01 1.01 1.05 1.01 1.05 14.9M
2025-08-29 1.00 1.03 0.99 1.01 30.4M
2025-08-28 0.96 1.00 0.94 1.00 20.9M
2025-08-27 0.96 1.00 0.96 0.96 31.8M
2025-08-26 0.97 0.97 0.95 0.96 15.6M
2025-08-25 0.94 0.97 0.94 0.96 15.2M
2025-08-22 0.90 0.94 0.90 0.94 21.0M
2025-08-21 0.92 0.92 0.89 0.90 9.5M
2025-08-20 0.90 0.91 0.89 0.91 9.7M
2025-08-19 0.90 0.92 0.90 0.91 11.1M
2025-08-18 0.88 0.91 0.87 0.90 19.3M
2025-08-15 0.85 0.87 0.85 0.87 11.7M
2025-08-14 0.86 0.87 0.85 0.85 10.2M
2025-08-13 0.84 0.86 0.84 0.86 17.1M
2025-08-12 0.82 0.84 0.82 0.84 11.7M
2025-08-11 0.81 0.83 0.81 0.82 10.1M
2025-08-08 0.80 0.81 0.80 0.81 4.9M
2025-08-07 0.81 0.82 0.80 0.81 4.1M
2025-08-06 0.81 0.81 0.80 0.81 4.2M
2025-08-05 0.80 0.81 0.80 0.81 3.5M
2025-08-04 0.80 0.80 0.79 0.80 5.5M
2025-08-01 0.80 0.81 0.79 0.80 9.0M
2025-07-31 0.80 0.82 0.79 0.80 14.2M
2025-07-30 0.81 0.81 0.80 0.80 5.6M
2025-07-29 0.79 0.81 0.79 0.81 20.6M
2025-07-28 0.79 0.79 0.79 0.79 3.3M
2025-07-25 0.79 0.79 0.79 0.79 9.5M
2025-07-24 0.78 0.79 0.78 0.79 7.2M
2025-07-23 0.78 0.78 0.77 0.78 8.7M
2025-07-22 0.77 0.78 0.77 0.78 6.3M
2025-07-21 0.77 0.78 0.77 0.77 4.7M
2025-07-18 0.76 0.78 0.76 0.77 7.2M
2025-07-17 0.75 0.76 0.75 0.76 4.1M
2025-07-16 0.76 0.76 0.75 0.75 3.7M
2025-07-15 0.74 0.76 0.74 0.76 10.0M
2025-07-14 0.75 0.75 0.74 0.74 3.2M
2025-07-11 0.74 0.75 0.74 0.74 5.5M
2025-07-10 0.74 0.74 0.73 0.74 2.2M
2025-07-09 0.74 0.74 0.73 0.74 4.3M
2025-07-08 0.71 0.74 0.71 0.74 6.8M
2025-07-07 0.72 0.72 0.71 0.71 5.2M
2025-07-04 0.73 0.73 0.72 0.72 5.0M
2025-07-03 0.72 0.73 0.72 0.73 3.6M
2025-07-02 0.73 0.73 0.72 0.72 2.3M
2025-07-01 0.73 0.73 0.73 0.73 3.9M
2025-06-30 0.72 0.74 0.72 0.73 6.2M
2025-06-27 0.72 0.73 0.71 0.72 5.2M
2025-06-26 0.72 0.72 0.71 0.71 8.2M
2025-06-25 0.70 0.72 0.70 0.72 6.0M
2025-06-24 0.70 0.70 0.69 0.70 5.1M
2025-06-23 0.69 0.69 0.68 0.69 5.2M
2025-06-20 0.69 0.69 0.68 0.68 1.7M
2025-06-19 0.70 0.70 0.69 0.69 3.8M
2025-06-18 0.69 0.70 0.69 0.70 2.2M
2025-06-17 0.70 0.70 0.69 0.69 1.9M
2025-06-16 0.69 0.70 0.69 0.70 5.3M
2025-06-13 0.69 0.70 0.69 0.69 3.4M
2025-06-12 0.70 0.70 0.69 0.70 3.8M
2025-06-11 0.69 0.70 0.69 0.70 2.7M
2025-06-10 0.70 0.70 0.69 0.69 3.7M
2025-06-09 0.69 0.71 0.69 0.70 4.2M
2025-06-06 0.70 0.70 0.69 0.69 2.3M
2025-06-05 0.69 0.70 0.68 0.70 7.2M
2025-06-04 0.68 0.69 0.68 0.69 4.1M
2025-06-03 0.67 0.68 0.67 0.68 3.2M
2025-05-30 0.68 0.68 0.68 0.68 1.9M
2025-05-29 0.67 0.69 0.67 0.69 3.9M
2025-05-28 0.68 0.68 0.67 0.67 3.1M
2025-05-27 0.68 0.68 0.67 0.68 5.3M
2025-05-26 0.68 0.69 0.68 0.68 12.7M
2025-05-23 0.69 0.69 0.68 0.68 3.5M
2025-05-22 0.69 0.69 0.69 0.69 7.1M
2025-05-21 0.69 0.69 0.69 0.69 3.2M
2025-05-20 0.68 0.69 0.68 0.69 4.7M
2025-05-19 0.68 0.69 0.68 0.69 1.9M
2025-05-16 0.68 0.69 0.68 0.69 2.1M
2025-05-15 0.70 0.70 0.69 0.69 5.1M
2025-05-14 0.70 0.71 0.69 0.70 5.6M
2025-05-13 0.71 0.71 0.70 0.70 6.9M
2025-05-12 0.69 0.70 0.69 0.70 6.9M
2025-05-09 0.69 0.69 0.68 0.68 4.1M
2025-05-08 0.67 0.69 0.67 0.69 8.4M
2025-05-07 0.69 0.69 0.67 0.68 8.8M
2025-05-06 0.66 0.68 0.66 0.68 9.0M
2025-04-30 0.66 0.66 0.66 0.66 4.8M
2025-04-29 0.65 0.66 0.65 0.66 1.8M
2025-04-28 0.66 0.66 0.65 0.66 2.7M
2025-04-25 0.65 0.66 0.65 0.66 12.9M
2025-04-24 0.66 0.66 0.65 0.65 8.0M
2025-04-23 0.66 0.66 0.65 0.66 11.6M
2025-04-22 0.66 0.66 0.65 0.65 13.2M
2025-04-21 0.65 0.66 0.64 0.66 4.2M
2025-04-18 0.65 0.65 0.64 0.65 3.4M
2025-04-17 0.64 0.65 0.64 0.65 4.8M
2025-04-16 0.65 0.65 0.64 0.65 5.6M
2025-04-15 0.66 0.66 0.65 0.65 5.4M
2025-04-14 0.66 0.67 0.66 0.66 6.3M
2025-04-11 0.64 0.66 0.64 0.66 14.8M
2025-04-10 0.65 0.66 0.64 0.64 11.4M
2025-04-09 0.62 0.64 0.60 0.63 18.4M
2025-04-08 0.61 0.64 0.61 0.62 15.9M
2025-04-07 0.65 0.70 0.59 0.61 17.8M
2025-04-03 0.71 0.72 0.70 0.70 7.9M
2025-04-02 0.72 0.73 0.72 0.72 5.2M
2025-04-01 0.73 0.73 0.72 0.72 2.2M
2025-03-31 0.72 0.73 0.71 0.72 6.3M
2025-03-28 0.73 0.74 0.73 0.73 3.4M
2025-03-27 0.73 0.74 0.72 0.73 3.1M
2025-03-26 0.73 0.73 0.73 0.73 4.3M
2025-03-25 0.73 0.74 0.73 0.73 4.2M
2025-03-24 0.73 0.74 0.72 0.73 6.9M
2025-03-21 0.75 0.75 0.74 0.74 6.9M
2025-03-20 0.76 0.76 0.75 0.75 2.3M
2025-03-19 0.76 0.76 0.76 0.76 2.7M
2025-03-18 0.77 0.77 0.76 0.76 5.8M
2025-03-17 0.76 0.77 0.76 0.76 3.7M
2025-03-14 0.75 0.76 0.74 0.76 8.1M
2025-03-13 0.75 0.76 0.74 0.74 8.2M
2025-03-12 0.76 0.76 0.75 0.76 2.9M
2025-03-11 0.75 0.76 0.75 0.76 7.2M
2025-03-10 0.76 0.77 0.75 0.76 6.0M
2025-03-07 0.78 0.78 0.76 0.76 8.6M
2025-03-06 0.77 0.78 0.76 0.78 12.7M
2025-03-05 0.76 0.76 0.75 0.76 5.3M
2025-03-04 0.74 0.76 0.74 0.76 7.3M
2025-03-03 0.74 0.77 0.74 0.75 11.5M
2025-02-28 0.77 0.77 0.74 0.74 8.7M
2025-02-27 0.78 0.78 0.76 0.77 9.1M
2025-02-26 0.77 0.78 0.76 0.78 9.3M
2025-02-25 0.76 0.78 0.76 0.77 11.6M
2025-02-24 0.78 0.79 0.77 0.78 10.6M
2025-02-21 0.77 0.79 0.77 0.79 21.4M
2025-02-20 0.77 0.77 0.76 0.77 8.0M
2025-02-19 0.74 0.77 0.74 0.77 13.2M
2025-02-18 0.77 0.77 0.75 0.75 12.5M
2025-02-17 0.77 0.78 0.76 0.77 12.2M
2025-02-14 0.74 0.76 0.74 0.76 17.3M
2025-02-13 0.75 0.76 0.75 0.75 12.1M
2025-02-12 0.74 0.76 0.74 0.76 14.8M
2025-02-11 0.75 0.75 0.74 0.74 8.4M
2025-02-10 0.75 0.75 0.74 0.75 15.2M
2025-02-07 0.72 0.76 0.72 0.75 33.3M
2025-02-06 0.70 0.73 0.70 0.72 15.1M
2025-02-05 0.71 0.71 0.70 0.71 6.4M
2025-01-27 0.72 0.72 0.70 0.70 10.4M
2025-01-24 0.71 0.72 0.71 0.72 13.1M
2025-01-23 0.71 0.73 0.71 0.71 12.3M
2025-01-22 0.71 0.71 0.70 0.71 6.8M
2025-01-21 0.71 0.72 0.70 0.71 8.8M
2025-01-20 0.71 0.71 0.71 0.71 7.9M
2025-01-17 0.69 0.71 0.69 0.70 12.7M
2025-01-16 0.69 0.70 0.69 0.69 14.1M
2025-01-15 0.70 0.70 0.68 0.69 8.2M
2025-01-14 0.67 0.70 0.66 0.70 18.1M
2025-01-13 0.66 0.67 0.66 0.67 6.1M
2025-01-10 0.68 0.68 0.66 0.67 7.3M
2025-01-09 0.68 0.69 0.68 0.68 8.5M
2025-01-08 0.69 0.69 0.67 0.68 11.2M
2025-01-07 0.68 0.69 0.67 0.69 8.0M
2025-01-06 0.68 0.69 0.68 0.69 13.8M
2025-01-03 0.70 0.70 0.68 0.68 13.2M
2025-01-02 0.73 0.73 0.69 0.70 21.9M