Hwabao WP CSI Electronic 50 ETF (515260)

515260
🏛️ 中国 →
0.69
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
2022-12-30 0.68 0.68 0.67 0.68 18.8M
2022-12-29 0.68 0.68 0.67 0.68 15.9M
2022-12-28 0.68 0.68 0.68 0.68 13.0M
2022-12-27 0.68 0.69 0.68 0.68 15.9M
2022-12-26 0.67 0.68 0.67 0.68 11.0M
2022-12-23 0.68 0.68 0.66 0.67 33.7M
2022-12-22 0.68 0.68 0.67 0.68 15.0M
2022-12-21 0.68 0.69 0.67 0.68 13.6M
2022-12-20 0.68 0.69 0.68 0.68 14.6M
2022-12-19 0.70 0.70 0.68 0.68 11.1M
2022-12-16 0.70 0.70 0.70 0.70 11.6M
2022-12-15 0.70 0.71 0.70 0.71 13.5M
2022-12-14 0.71 0.72 0.70 0.70 17.1M
2022-12-13 0.71 0.72 0.70 0.70 7.1M
2022-12-12 0.70 0.72 0.70 0.71 18.6M
2022-12-09 0.70 0.70 0.69 0.70 12.7M
2022-12-08 0.70 0.70 0.69 0.70 16.1M
2022-12-07 0.71 0.71 0.70 0.70 15.6M
2022-12-06 0.70 0.72 0.70 0.71 15.6M
2022-12-05 0.69 0.70 0.69 0.70 14.5M
2022-12-02 0.70 0.70 0.69 0.69 12.3M
2022-12-01 0.69 0.70 0.69 0.70 12.4M
2022-11-30 0.69 0.69 0.68 0.69 14.3M
2022-11-29 0.68 0.69 0.68 0.69 11.2M
2022-11-28 0.68 0.68 0.67 0.68 11.9M
2022-11-25 0.70 0.70 0.69 0.69 7.5M
2022-11-24 0.70 0.71 0.69 0.70 7.2M
2022-11-23 0.70 0.71 0.69 0.70 12.4M
2022-11-22 0.71 0.72 0.70 0.71 13.4M
2022-11-21 0.71 0.71 0.70 0.71 11.0M
2022-11-18 0.72 0.73 0.71 0.72 12.4M
2022-11-17 0.71 0.73 0.70 0.73 17.1M
2022-11-16 0.73 0.73 0.72 0.72 14.7M
2022-11-15 0.69 0.73 0.69 0.73 29.4M
2022-11-14 0.68 0.70 0.68 0.69 14.5M
2022-11-11 0.69 0.69 0.68 0.68 19.0M
2022-11-10 0.68 0.69 0.67 0.67 18.9M
2022-11-09 0.70 0.70 0.69 0.69 27.8M
2022-11-08 0.70 0.70 0.69 0.70 12.2M
2022-11-07 0.71 0.71 0.70 0.70 17.6M
2022-11-04 0.70 0.71 0.69 0.71 23.0M
2022-11-03 0.68 0.70 0.68 0.70 20.9M
2022-11-02 0.68 0.69 0.68 0.69 17.7M
2022-11-01 0.67 0.68 0.67 0.68 24.5M
2022-10-31 0.67 0.68 0.65 0.67 48.4M
2022-10-28 0.67 0.68 0.66 0.67 20.6M
2022-10-27 0.67 0.69 0.67 0.68 17.0M
2022-10-26 0.66 0.68 0.65 0.68 19.7M
2022-10-25 0.66 0.67 0.65 0.66 12.1M
2022-10-24 0.67 0.68 0.66 0.66 18.2M
2022-10-21 0.68 0.68 0.66 0.67 18.5M
2022-10-20 0.66 0.68 0.65 0.68 47.4M
2022-10-19 0.66 0.67 0.66 0.66 18.4M
2022-10-18 0.67 0.67 0.66 0.67 16.9M
2022-10-17 0.65 0.67 0.65 0.67 16.3M
2022-10-14 0.64 0.66 0.64 0.66 43.9M
2022-10-13 0.64 0.65 0.63 0.64 20.6M
2022-10-12 0.62 0.64 0.61 0.64 18.1M
2022-10-11 0.62 0.62 0.61 0.62 15.2M
2022-10-10 0.65 0.65 0.62 0.62 24.6M
2022-09-30 0.66 0.66 0.65 0.66 12.4M
2022-09-29 0.67 0.67 0.66 0.66 12.7M
2022-09-28 0.68 0.68 0.66 0.67 9.1M
2022-09-27 0.67 0.68 0.67 0.68 15.7M
2022-09-26 0.67 0.68 0.67 0.67 16.6M
2022-09-23 0.69 0.69 0.67 0.68 18.9M
2022-09-22 0.69 0.70 0.69 0.69 16.4M
2022-09-21 0.70 0.70 0.69 0.70 15.9M
2022-09-20 0.71 0.71 0.70 0.71 14.1M
2022-09-19 0.72 0.72 0.71 0.71 28.7M
2022-09-16 0.72 0.73 0.72 0.72 13.4M
2022-09-15 0.74 0.74 0.72 0.73 15.6M
2022-09-14 0.73 0.74 0.73 0.74 12.4M
2022-09-13 0.75 0.75 0.74 0.74 13.3M
2022-09-09 0.74 0.74 0.74 0.74 14.5M
2022-09-08 0.75 0.75 0.74 0.74 12.4M
2022-09-07 0.74 0.75 0.74 0.75 14.0M
2022-09-06 0.74 0.74 0.73 0.74 11.7M
2022-09-05 0.74 0.75 0.73 0.74 14.6M
2022-09-02 0.74 0.75 0.74 0.75 15.0M
2022-09-01 0.75 0.75 0.74 0.74 14.7M
2022-08-31 0.75 0.75 0.74 0.75 13.2M
2022-08-30 0.76 0.76 0.75 0.75 13.8M
2022-08-29 0.75 0.76 0.75 0.75 12.9M
2022-08-26 0.76 0.77 0.76 0.76 10.2M
2022-08-25 0.77 0.77 0.75 0.76 13.9M
2022-08-24 0.79 0.79 0.76 0.76 19.6M
2022-08-23 0.80 0.80 0.79 0.79 12.3M
2022-08-22 0.79 0.81 0.78 0.80 11.0M
2022-08-19 0.81 0.82 0.79 0.79 15.8M
2022-08-18 0.80 0.81 0.80 0.81 16.3M
2022-08-17 0.79 0.80 0.79 0.80 15.5M
2022-08-16 0.80 0.80 0.79 0.79 15.1M
2022-08-15 0.81 0.81 0.80 0.80 11.9M
2022-08-12 0.82 0.82 0.81 0.81 17.2M
2022-08-11 0.80 0.82 0.80 0.82 20.3M
2022-08-10 0.80 0.81 0.80 0.80 15.8M
2022-08-09 0.80 0.81 0.79 0.81 17.1M
2022-08-08 0.81 0.82 0.80 0.81 14.4M
2022-08-05 0.77 0.81 0.77 0.81 33.1M
2022-08-04 0.76 0.78 0.76 0.77 16.2M
2022-08-03 0.75 0.78 0.75 0.76 18.6M
2022-08-02 0.76 0.76 0.74 0.75 13.8M
2022-08-01 0.75 0.76 0.74 0.76 14.7M
2022-07-29 0.77 0.77 0.75 0.75 13.0M
2022-07-28 0.75 0.77 0.75 0.77 19.6M
2022-07-27 0.75 0.75 0.75 0.75 11.2M
2022-07-26 0.75 0.75 0.74 0.75 11.1M
2022-07-25 0.76 0.76 0.75 0.75 13.1M
2022-07-22 0.77 0.77 0.75 0.76 12.9M
2022-07-21 0.76 0.77 0.75 0.76 15.1M
2022-07-20 0.75 0.76 0.75 0.76 12.7M
2022-07-19 0.75 0.75 0.75 0.75 10.6M
2022-07-18 0.75 0.76 0.74 0.75 11.5M
2022-07-15 0.76 0.77 0.75 0.75 13.2M
2022-07-14 0.75 0.77 0.75 0.76 13.7M
2022-07-13 0.76 0.76 0.75 0.76 14.8M
2022-07-12 0.78 0.78 0.76 0.76 14.2M
2022-07-11 0.79 0.81 0.77 0.78 15.7M
2022-07-08 0.79 0.81 0.79 0.80 18.6M
2022-07-07 0.79 0.79 0.78 0.79 11.6M
2022-07-06 0.79 0.80 0.78 0.79 20.0M
2022-07-05 0.79 0.80 0.78 0.79 18.6M
2022-07-04 0.81 0.81 0.78 0.79 21.3M
2022-07-01 0.82 0.82 0.81 0.81 14.5M
2022-06-30 0.80 0.82 0.80 0.81 18.2M
2022-06-29 0.81 0.82 0.80 0.80 19.0M
2022-06-28 0.79 0.82 0.78 0.81 25.0M
2022-06-27 0.78 0.80 0.78 0.79 85.7M
2022-06-24 0.77 0.78 0.77 0.78 16.8M
2022-06-23 0.76 0.77 0.75 0.77 22.1M
2022-06-22 0.78 0.78 0.76 0.76 26.0M
2022-06-21 0.79 0.79 0.78 0.79 12.7M
2022-06-20 0.78 0.79 0.78 0.79 10.6M
2022-06-17 0.78 0.78 0.76 0.78 12.2M
2022-06-16 0.78 0.79 0.78 0.78 13.7M
2022-06-15 0.76 0.79 0.76 0.78 16.5M
2022-06-14 0.76 0.76 0.74 0.76 15.6M
2022-06-13 0.78 0.78 0.77 0.77 10.5M
2022-06-10 0.77 0.79 0.77 0.78 12.0M
2022-06-09 0.80 0.80 0.77 0.77 13.7M
2022-06-08 0.79 0.81 0.79 0.80 11.4M
2022-06-07 0.81 0.81 0.79 0.80 14.8M
2022-06-06 0.79 0.81 0.78 0.81 18.5M
2022-06-02 0.76 0.79 0.76 0.78 17.1M
2022-06-01 0.77 0.77 0.76 0.77 13.2M
2022-05-31 0.74 0.77 0.73 0.77 24.2M
2022-05-30 0.74 0.75 0.73 0.74 12.9M
2022-05-27 0.74 0.75 0.73 0.74 10.3M
2022-05-26 0.74 0.74 0.72 0.74 11.3M
2022-05-25 0.73 0.74 0.73 0.74 8.0M
2022-05-24 0.76 0.77 0.73 0.73 12.2M
2022-05-23 0.76 0.77 0.75 0.76 10.9M
2022-05-20 0.76 0.76 0.75 0.76 13.5M
2022-05-19 0.74 0.76 0.74 0.75 14.2M
2022-05-18 0.75 0.75 0.74 0.75 13.4M
2022-05-17 0.73 0.74 0.73 0.74 13.2M
2022-05-16 0.74 0.75 0.73 0.73 9.4M
2022-05-13 0.74 0.75 0.73 0.73 9.9M
2022-05-12 0.73 0.75 0.73 0.74 15.1M
2022-05-11 0.72 0.76 0.72 0.74 18.8M
2022-05-10 0.69 0.72 0.69 0.72 15.7M
2022-05-09 0.70 0.71 0.70 0.70 13.4M
2022-05-06 0.71 0.72 0.70 0.71 12.6M
2022-05-05 0.73 0.74 0.73 0.73 14.8M
2022-04-29 0.72 0.74 0.71 0.74 16.7M
2022-04-28 0.71 0.72 0.70 0.70 20.2M
2022-04-27 0.66 0.71 0.66 0.71 20.0M
2022-04-26 0.69 0.70 0.67 0.68 14.1M
2022-04-25 0.72 0.72 0.69 0.69 16.6M
2022-04-22 0.75 0.75 0.73 0.73 14.9M
2022-04-21 0.76 0.76 0.74 0.75 12.2M
2022-04-20 0.77 0.77 0.75 0.76 10.9M
2022-04-19 0.77 0.78 0.76 0.77 16.5M
2022-04-18 0.76 0.78 0.75 0.78 15.2M
2022-04-15 0.75 0.76 0.74 0.76 14.6M
2022-04-14 0.75 0.76 0.74 0.76 15.4M
2022-04-13 0.75 0.75 0.74 0.74 12.5M
2022-04-12 0.74 0.76 0.74 0.75 17.3M
2022-04-11 0.78 0.78 0.74 0.75 14.5M
2022-04-08 0.79 0.79 0.77 0.78 11.0M
2022-04-07 0.79 0.80 0.79 0.79 15.4M
2022-04-06 0.81 0.81 0.79 0.80 23.3M
2022-04-01 0.81 0.82 0.81 0.82 8.4M
2022-03-31 0.83 0.83 0.81 0.82 10.1M
2022-03-30 0.82 0.83 0.82 0.83 13.8M
2022-03-29 0.84 0.84 0.81 0.81 16.0M
2022-03-28 0.83 0.84 0.83 0.83 11.6M
2022-03-25 0.85 0.86 0.84 0.84 18.6M
2022-03-24 0.87 0.87 0.85 0.85 12.3M
2022-03-23 0.87 0.87 0.86 0.87 9.9M
2022-03-22 0.87 0.88 0.87 0.87 12.0M
2022-03-21 0.87 0.88 0.87 0.87 10.2M
2022-03-18 0.88 0.88 0.86 0.87 10.7M
2022-03-17 0.87 0.89 0.87 0.88 17.6M
2022-03-16 0.84 0.86 0.81 0.86 14.1M
2022-03-15 0.85 0.87 0.83 0.83 16.2M
2022-03-14 0.88 0.89 0.86 0.87 14.0M
2022-03-11 0.89 0.89 0.86 0.89 13.3M
2022-03-10 0.90 0.91 0.89 0.89 15.7M
2022-03-09 0.88 0.89 0.84 0.88 23.7M
2022-03-08 0.89 0.90 0.87 0.88 25.3M
2022-03-07 0.92 0.92 0.89 0.89 28.4M
2022-03-04 0.92 0.94 0.92 0.93 17.0M
2022-03-03 0.95 0.95 0.93 0.93 20.4M
2022-03-02 0.96 0.96 0.94 0.95 10.7M
2022-03-01 0.96 0.97 0.96 0.96 8.6M
2022-02-28 0.96 0.97 0.96 0.96 11.8M
2022-02-25 0.96 0.98 0.96 0.96 11.2M
2022-02-24 0.97 0.97 0.95 0.96 18.7M
2022-02-23 0.94 0.97 0.94 0.97 21.5M
2022-02-22 0.93 0.93 0.92 0.93 12.8M
2022-02-21 0.94 0.94 0.94 0.94 10.4M
2022-02-18 0.94 0.94 0.93 0.94 13.6M
2022-02-17 0.94 0.95 0.94 0.95 15.0M
2022-02-16 0.95 0.95 0.94 0.94 15.2M
2022-02-15 0.92 0.94 0.92 0.94 17.9M
2022-02-14 0.92 0.93 0.91 0.92 22.3M
2022-02-11 0.94 0.94 0.92 0.93 21.1M
2022-02-10 0.94 0.95 0.94 0.94 15.8M
2022-02-09 0.93 0.94 0.93 0.94 16.4M
2022-02-08 0.95 0.95 0.92 0.93 25.7M
2022-02-07 0.97 0.97 0.95 0.95 18.4M
2022-01-28 0.96 0.97 0.95 0.96 14.8M
2022-01-27 0.99 0.99 0.96 0.96 16.7M
2022-01-26 0.99 1.00 0.98 0.99 13.6M
2022-01-25 1.00 1.01 0.99 0.99 15.1M
2022-01-24 1.00 1.01 1.00 1.01 17.6M
2022-01-21 1.02 1.02 1.00 1.00 12.8M
2022-01-20 1.01 1.03 1.01 1.02 12.6M
2022-01-19 1.03 1.03 1.01 1.02 17.7M
2022-01-18 1.02 1.04 1.02 1.03 22.6M
2022-01-17 1.00 1.02 1.00 1.02 15.1M
2022-01-14 0.99 1.01 0.99 1.00 18.0M
2022-01-13 1.01 1.02 0.99 1.00 17.6M
2022-01-12 1.01 1.02 1.00 1.02 36.9M
2022-01-11 1.03 1.03 1.00 1.01 14.2M
2022-01-10 1.02 1.03 1.01 1.03 10.4M
2022-01-07 1.03 1.04 1.02 1.03 12.6M
2022-01-06 1.04 1.04 1.02 1.03 18.1M
2022-01-05 1.08 1.08 1.04 1.05 16.0M
2022-01-04 1.08 1.08 1.06 1.08 21.1M