Hwabao WP CSI Technical Lead ETF (515000)

515000
🏛️ 中国 →
1.01
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
2021-12-31 1.76 1.76 1.75 1.76 23.2M
2021-12-30 1.74 1.77 1.74 1.76 31.6M
2021-12-29 1.75 1.75 1.73 1.74 22.2M
2021-12-28 1.75 1.76 1.74 1.75 36.8M
2021-12-27 1.75 1.75 1.74 1.75 23.2M
2021-12-24 1.75 1.76 1.74 1.75 22.3M
2021-12-23 1.75 1.76 1.74 1.75 24.9M
2021-12-22 1.74 1.76 1.74 1.75 32.0M
2021-12-21 1.72 1.74 1.72 1.73 31.8M
2021-12-20 1.75 1.75 1.72 1.72 40.0M
2021-12-17 1.77 1.77 1.75 1.75 39.1M
2021-12-16 1.78 1.79 1.77 1.78 24.3M
2021-12-15 1.80 1.80 1.77 1.78 30.4M
2021-12-14 1.79 1.81 1.79 1.80 34.3M
2021-12-13 1.80 1.81 1.79 1.80 45.5M
2021-12-10 1.80 1.80 1.78 1.79 37.5M
2021-12-09 1.77 1.81 1.77 1.80 65.8M
2021-12-08 1.73 1.77 1.73 1.77 60.5M
2021-12-07 1.75 1.75 1.72 1.73 39.0M
2021-12-06 1.75 1.76 1.74 1.74 36.2M
2021-12-03 1.74 1.76 1.74 1.76 52.9M
2021-12-02 1.73 1.75 1.73 1.74 31.5M
2021-12-01 1.73 1.75 1.73 1.74 23.8M
2021-11-30 1.73 1.74 1.73 1.74 40.0M
2021-11-29 1.71 1.73 1.71 1.73 25.6M
2021-11-26 1.74 1.74 1.72 1.72 33.4M
2021-11-25 1.74 1.75 1.74 1.74 47.6M
2021-11-24 1.75 1.75 1.74 1.74 36.3M
2021-11-23 1.76 1.76 1.75 1.75 33.0M
2021-11-22 1.73 1.77 1.73 1.76 74.2M
2021-11-19 1.70 1.73 1.70 1.73 31.0M
2021-11-18 1.73 1.73 1.70 1.71 35.4M
2021-11-17 1.73 1.74 1.72 1.73 25.8M
2021-11-16 1.74 1.75 1.73 1.73 35.8M
2021-11-15 1.74 1.75 1.74 1.74 30.4M
2021-11-12 1.74 1.74 1.73 1.74 34.6M
2021-11-11 1.73 1.75 1.72 1.74 47.7M
2021-11-10 1.72 1.74 1.71 1.73 49.8M
2021-11-09 1.70 1.72 1.69 1.72 42.6M
2021-11-08 1.71 1.71 1.69 1.70 39.1M
2021-11-05 1.71 1.73 1.71 1.72 58.0M
2021-11-04 1.69 1.71 1.69 1.71 45.4M
2021-11-03 1.69 1.70 1.68 1.69 33.4M
2021-11-02 1.70 1.71 1.67 1.69 53.6M
2021-11-01 1.67 1.70 1.67 1.69 44.0M
2021-10-29 1.66 1.68 1.66 1.67 40.0M
2021-10-28 1.65 1.67 1.65 1.66 33.1M
2021-10-27 1.68 1.68 1.65 1.66 44.1M
2021-10-26 1.68 1.69 1.67 1.68 48.7M
2021-10-25 1.67 1.67 1.65 1.67 29.5M
2021-10-22 1.65 1.68 1.65 1.67 40.3M
2021-10-21 1.67 1.67 1.65 1.65 38.4M
2021-10-20 1.67 1.68 1.66 1.67 30.5M
2021-10-19 1.66 1.67 1.66 1.67 36.2M
2021-10-18 1.68 1.68 1.64 1.66 48.0M
2021-10-15 1.67 1.69 1.66 1.68 28.5M
2021-10-14 1.67 1.67 1.66 1.66 21.6M
2021-10-13 1.65 1.67 1.64 1.67 28.2M
2021-10-12 1.68 1.68 1.64 1.66 44.7M
2021-10-11 1.69 1.70 1.68 1.68 29.3M
2021-10-08 1.68 1.70 1.68 1.69 41.5M
2021-09-30 1.65 1.67 1.65 1.66 25.3M
2021-09-29 1.68 1.68 1.64 1.65 54.6M
2021-09-28 1.68 1.70 1.67 1.68 30.4M
2021-09-27 1.68 1.70 1.68 1.69 48.2M
2021-09-24 1.68 1.69 1.67 1.67 33.1M
2021-09-23 1.66 1.68 1.65 1.68 38.9M
2021-09-22 1.66 1.67 1.64 1.66 39.4M
2021-09-17 1.66 1.67 1.64 1.67 39.2M
2021-09-16 1.68 1.68 1.65 1.66 51.7M
2021-09-15 1.70 1.70 1.68 1.69 39.4M
2021-09-14 1.71 1.72 1.69 1.70 53.0M
2021-09-13 1.73 1.73 1.71 1.71 37.5M
2021-09-10 1.71 1.74 1.70 1.73 51.8M
2021-09-09 1.73 1.73 1.70 1.71 31.1M
2021-09-08 1.72 1.73 1.71 1.73 56.4M
2021-09-07 1.71 1.72 1.70 1.71 48.8M
2021-09-06 1.67 1.71 1.66 1.71 54.7M
2021-09-03 1.67 1.68 1.66 1.67 41.3M
2021-09-02 1.70 1.70 1.67 1.67 59.2M
2021-09-01 1.68 1.71 1.67 1.70 38.2M
2021-08-31 1.71 1.71 1.68 1.69 45.3M
2021-08-30 1.74 1.75 1.71 1.71 50.1M
2021-08-27 1.73 1.75 1.73 1.74 36.3M
2021-08-26 1.77 1.77 1.73 1.73 57.5M
2021-08-25 1.77 1.77 1.75 1.77 32.7M
2021-08-24 1.74 1.77 1.74 1.77 63.2M
2021-08-23 1.72 1.76 1.72 1.76 48.8M
2021-08-20 1.75 1.75 1.71 1.73 51.0M
2021-08-19 1.76 1.77 1.74 1.75 44.8M
2021-08-18 1.73 1.75 1.72 1.74 43.3M
2021-08-17 1.78 1.79 1.73 1.73 76.1M
2021-08-16 1.80 1.80 1.78 1.78 44.6M
2021-08-13 1.84 1.84 1.79 1.80 58.9M
2021-08-12 1.84 1.86 1.83 1.84 49.3M
2021-08-11 1.84 1.85 1.83 1.84 39.6M
2021-08-10 1.84 1.85 1.83 1.85 45.3M
2021-08-09 1.84 1.85 1.82 1.85 47.2M
2021-08-06 1.89 1.89 1.84 1.85 68.2M
2021-08-05 1.89 1.90 1.87 1.88 60.1M
2021-08-04 1.84 1.89 1.84 1.89 77.6M
2021-08-03 1.87 1.88 1.84 1.85 61.1M
2021-08-02 1.85 1.88 1.83 1.87 84.4M
2021-07-30 1.84 1.85 1.82 1.85 83.7M
2021-07-29 1.83 1.86 1.82 1.85 282.2M
2021-07-28 1.80 1.83 1.74 1.80 96.9M
2021-07-27 1.84 1.88 1.80 1.81 96.7M
2021-07-26 1.87 1.88 1.80 1.84 85.0M
2021-07-23 1.90 1.90 1.87 1.87 73.3M
2021-07-22 1.90 1.91 1.88 1.90 79.8M
2021-07-21 1.87 1.92 1.87 1.90 116.2M
2021-07-20 1.84 1.87 1.83 1.87 63.4M
2021-07-19 1.83 1.85 1.82 1.85 53.9M
2021-07-16 1.85 1.87 1.84 1.84 46.4M
2021-07-15 1.84 1.86 1.82 1.86 81.9M
2021-07-14 1.86 1.87 1.84 1.84 54.6M
2021-07-13 1.89 1.89 1.85 1.86 64.0M
2021-07-12 1.84 1.89 1.84 1.89 102.5M
2021-07-09 1.86 1.86 1.82 1.84 83.1M
2021-07-08 1.86 1.88 1.85 1.86 64.5M
2021-07-07 1.81 1.85 1.81 1.85 71.6M
2021-07-06 1.84 1.85 1.80 1.83 87.3M
2021-07-05 1.82 1.85 1.82 1.84 76.1M
2021-07-02 1.87 1.87 1.82 1.83 106.3M
2021-07-01 1.89 1.90 1.87 1.87 97.2M
2021-06-30 1.85 1.89 1.85 1.89 123.1M
2021-06-29 1.86 1.86 1.84 1.85 105.4M
2021-06-28 1.85 1.87 1.84 1.86 85.5M
2021-06-25 1.84 1.85 1.82 1.85 82.9M
2021-06-24 1.86 1.86 1.83 1.84 82.1M
2021-06-23 1.82 1.87 1.82 1.86 121.5M
2021-06-22 1.81 1.83 1.80 1.82 81.9M
2021-06-21 1.81 1.82 1.79 1.81 68.7M
2021-06-18 1.80 1.83 1.79 1.81 105.5M
2021-06-17 1.73 1.79 1.73 1.79 99.6M
2021-06-16 1.79 1.79 1.74 1.74 70.9M
2021-06-15 1.79 1.81 1.78 1.79 68.4M
2021-06-11 1.81 1.81 1.79 1.79 70.3M
2021-06-10 1.79 1.81 1.79 1.81 79.5M
2021-06-09 1.78 1.79 1.77 1.78 41.7M
2021-06-08 1.79 1.80 1.77 1.78 59.1M
2021-06-07 1.79 1.79 1.77 1.79 50.4M
2021-06-04 1.76 1.79 1.75 1.78 58.0M
2021-06-03 1.78 1.79 1.76 1.76 44.3M
2021-06-02 1.82 1.82 1.78 1.78 79.5M
2021-06-01 1.81 1.83 1.80 1.82 61.0M
2021-05-31 1.80 1.81 1.80 1.81 57.1M
2021-05-28 1.81 1.81 1.78 1.79 63.1M
2021-05-27 1.79 1.82 1.78 1.81 62.4M
2021-05-26 1.80 1.81 1.78 1.79 85.7M
2021-05-25 1.75 1.80 1.75 1.80 98.6M
2021-05-24 1.73 1.75 1.71 1.75 86.8M
2021-05-21 1.76 1.76 1.73 1.73 55.4M
2021-05-20 1.75 1.76 1.74 1.75 38.7M
2021-05-19 1.74 1.75 1.73 1.75 45.6M
2021-05-18 1.74 1.75 1.73 1.74 44.7M
2021-05-17 1.72 1.76 1.72 1.75 78.1M
2021-05-14 1.69 1.72 1.67 1.72 65.2M
2021-05-13 1.69 1.69 1.67 1.68 39.4M
2021-05-12 1.69 1.70 1.67 1.70 41.5M
2021-05-11 1.66 1.69 1.64 1.69 43.3M
2021-05-10 1.67 1.68 1.65 1.66 51.3M
2021-05-07 1.73 1.73 1.66 1.67 75.7M
2021-05-06 1.75 1.76 1.72 1.72 48.1M
2021-04-30 1.77 1.78 1.75 1.77 47.1M
2021-04-29 1.77 1.77 1.75 1.76 40.5M
2021-04-28 1.75 1.77 1.73 1.76 61.4M
2021-04-27 1.74 1.76 1.72 1.75 61.9M
2021-04-26 1.75 1.78 1.73 1.74 84.9M
2021-04-23 1.73 1.76 1.73 1.75 62.7M
2021-04-22 1.73 1.74 1.72 1.74 58.5M
2021-04-21 1.71 1.73 1.70 1.73 95.3M
2021-04-20 1.72 1.72 1.71 1.71 53.2M
2021-04-19 1.65 1.72 1.65 1.72 99.7M
2021-04-16 1.65 1.66 1.64 1.65 42.6M
2021-04-15 1.67 1.67 1.63 1.65 68.7M
2021-04-14 1.66 1.67 1.65 1.67 49.7M
2021-04-13 1.64 1.67 1.64 1.65 58.8M
2021-04-12 1.68 1.69 1.63 1.64 60.1M
2021-04-09 1.70 1.71 1.67 1.68 37.5M
2021-04-08 1.68 1.70 1.67 1.70 59.8M
2021-04-07 1.69 1.69 1.67 1.68 47.1M
2021-04-06 1.70 1.71 1.68 1.69 69.7M
2021-04-02 1.69 1.71 1.69 1.70 70.7M
2021-04-01 1.65 1.69 1.65 1.68 66.9M
2021-03-31 1.65 1.66 1.64 1.65 51.5M
2021-03-30 1.63 1.66 1.63 1.66 59.1M
2021-03-29 1.64 1.65 1.63 1.63 66.7M
2021-03-26 1.60 1.65 1.60 1.64 90.7M
2021-03-25 1.57 1.60 1.56 1.59 60.7M
2021-03-24 1.59 1.60 1.57 1.57 59.9M
2021-03-23 1.60 1.62 1.59 1.60 58.7M
2021-03-22 1.59 1.60 1.58 1.60 58.8M
2021-03-19 1.60 1.61 1.58 1.59 67.4M
2021-03-18 1.62 1.63 1.61 1.63 58.6M
2021-03-17 1.59 1.62 1.57 1.62 73.0M
2021-03-16 1.60 1.61 1.57 1.59 74.4M
2021-03-15 1.65 1.65 1.58 1.60 143.4M
2021-03-12 1.68 1.68 1.64 1.67 68.5M
2021-03-11 1.66 1.69 1.65 1.68 94.6M
2021-03-10 1.68 1.69 1.65 1.66 116.0M
2021-03-09 1.69 1.70 1.62 1.65 130.4M
2021-03-08 1.78 1.79 1.70 1.70 112.2M
2021-03-05 1.75 1.78 1.73 1.77 98.7M
2021-03-04 1.81 1.81 1.76 1.76 119.5M
2021-03-03 1.80 1.82 1.78 1.82 76.3M
2021-03-02 1.82 1.83 1.79 1.80 87.9M
2021-03-01 1.79 1.81 1.78 1.81 81.3M
2021-02-26 1.75 1.79 1.75 1.77 121.5M
2021-02-25 1.81 1.82 1.79 1.80 84.6M
2021-02-24 1.84 1.84 1.78 1.80 147.4M
2021-02-23 1.82 1.85 1.82 1.84 99.1M
2021-02-22 1.89 1.89 1.83 1.83 146.8M
2021-02-19 1.89 1.89 1.85 1.89 132.8M
2021-02-18 1.98 1.98 1.89 1.90 139.5M
2021-02-10 1.90 1.94 1.89 1.93 115.2M
2021-02-09 1.86 1.90 1.85 1.90 97.3M
2021-02-08 1.83 1.87 1.83 1.85 94.0M
2021-02-05 1.85 1.86 1.83 1.83 82.6M
2021-02-04 1.85 1.86 1.81 1.85 154.7M
2021-02-03 1.91 1.91 1.86 1.86 105.4M
2021-02-02 1.88 1.91 1.87 1.91 99.8M
2021-02-01 1.86 1.88 1.86 1.88 117.6M
2021-01-29 1.88 1.90 1.83 1.86 172.2M
2021-01-28 1.93 1.93 1.86 1.88 174.0M
2021-01-27 1.94 1.97 1.92 1.96 139.6M
2021-01-26 2.00 2.00 1.94 1.94 185.6M
2021-01-25 2.00 2.05 1.98 2.01 167.6M
2021-01-22 2.01 2.03 1.99 2.02 169.3M
2021-01-21 1.97 2.02 1.97 2.01 180.9M
2021-01-20 1.95 1.98 1.94 1.97 136.7M
2021-01-19 1.99 1.99 1.94 1.95 171.8M
2021-01-18 1.93 2.00 1.93 1.99 140.9M
2021-01-15 1.96 1.98 1.91 1.94 182.0M
2021-01-14 1.98 2.00 1.95 1.96 178.1M
2021-01-13 2.00 2.01 1.97 1.98 190.2M
2021-01-12 1.94 2.00 1.93 2.00 179.6M
2021-01-11 1.94 1.98 1.93 1.95 213.4M
2021-01-08 1.92 1.94 1.91 1.93 179.1M
2021-01-07 1.91 1.92 1.89 1.91 181.4M
2021-01-06 1.92 1.93 1.89 1.91 224.9M
2021-01-05 1.83 1.91 1.82 1.91 274.0M
2021-01-04 1.82 1.84 1.81 1.84 234.4M