Penghua CSI National Defense ETF (512670)

512670
🏛️ 中国 →
0.81
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 0.71 0.71 0.69 0.70 150.9M
2024-12-30 0.71 0.71 0.70 0.71 142.6M
2024-12-27 0.72 0.72 0.71 0.71 379.7M
2024-12-26 0.69 0.71 0.69 0.70 197.3M
2024-12-25 0.69 0.69 0.68 0.69 138.2M
2024-12-24 0.69 0.70 0.69 0.69 115.7M
2024-12-23 0.70 0.70 0.69 0.69 160.2M
2024-12-20 0.70 0.71 0.70 0.71 152.9M
2024-12-19 0.70 0.70 0.69 0.70 142.4M
2024-12-18 0.70 0.70 0.70 0.70 130.8M
2024-12-17 0.70 0.71 0.69 0.70 148.2M
2024-12-16 0.71 0.71 0.70 0.70 171.7M
2024-12-13 0.73 0.73 0.71 0.71 244.4M
2024-12-12 0.72 0.74 0.72 0.73 256.2M
2024-12-11 0.72 0.72 0.71 0.72 113.0M
2024-12-10 0.73 0.73 0.72 0.72 278.7M
2024-12-09 0.72 0.72 0.71 0.71 191.3M
2024-12-06 0.72 0.73 0.71 0.72 186.4M
2024-12-05 0.71 0.72 0.70 0.71 152.9M
2024-12-04 0.72 0.72 0.70 0.71 191.3M
2024-12-03 0.73 0.73 0.71 0.72 194.9M
2024-12-02 0.72 0.73 0.72 0.73 183.0M
2024-11-29 0.71 0.73 0.70 0.72 215.9M
2024-11-28 0.72 0.73 0.71 0.71 214.4M
2024-11-27 0.69 0.72 0.68 0.72 327.2M
2024-11-26 0.70 0.70 0.69 0.69 117.6M
2024-11-25 0.71 0.71 0.69 0.70 223.6M
2024-11-22 0.73 0.74 0.71 0.71 218.7M
2024-11-21 0.73 0.74 0.73 0.73 130.1M
2024-11-20 0.73 0.74 0.72 0.74 191.0M
2024-11-19 0.72 0.73 0.71 0.73 226.4M
2024-11-18 0.73 0.73 0.71 0.72 259.1M
2024-11-15 0.75 0.75 0.72 0.72 297.6M
2024-11-14 0.78 0.78 0.75 0.75 494.7M
2024-11-13 0.78 0.79 0.76 0.78 277.2M
2024-11-12 0.82 0.82 0.77 0.79 565.8M
2024-11-11 0.80 0.82 0.79 0.82 420.7M
2024-11-08 0.78 0.81 0.78 0.80 585.7M
2024-11-07 0.78 0.78 0.75 0.78 638.5M
2024-11-06 0.81 0.82 0.79 0.79 506.6M
2024-11-05 0.74 0.79 0.74 0.79 622.2M
2024-11-04 0.71 0.74 0.71 0.74 292.9M
2024-11-01 0.73 0.74 0.71 0.72 257.2M
2024-10-31 0.73 0.74 0.72 0.74 236.7M
2024-10-30 0.73 0.75 0.73 0.73 231.1M
2024-10-29 0.74 0.75 0.73 0.74 311.0M
2024-10-28 0.74 0.76 0.74 0.74 363.4M
2024-10-25 0.73 0.74 0.73 0.74 363.2M
2024-10-24 0.74 0.74 0.72 0.73 317.3M
2024-10-23 0.73 0.77 0.72 0.75 611.7M
2024-10-22 0.74 0.74 0.72 0.73 430.7M
2024-10-21 0.72 0.75 0.72 0.74 666.7M
2024-10-18 0.68 0.73 0.67 0.71 515.1M
2024-10-17 0.68 0.70 0.68 0.68 373.0M
2024-10-16 0.67 0.69 0.67 0.68 337.0M
2024-10-15 0.70 0.71 0.67 0.69 479.9M
2024-10-14 0.67 0.70 0.66 0.70 500.5M
2024-10-11 0.69 0.69 0.65 0.66 326.7M
2024-10-10 0.70 0.72 0.68 0.70 373.3M
2024-10-09 0.75 0.75 0.69 0.70 580.8M
2024-10-08 0.75 0.75 0.71 0.75 856.3M
2024-09-30 0.65 0.68 0.64 0.68 475.4M
2024-09-27 0.59 0.62 0.59 0.62 168.2M
2024-09-26 0.57 0.59 0.57 0.59 252.3M
2024-09-25 0.57 0.58 0.56 0.57 187.3M
2024-09-24 0.55 0.56 0.54 0.56 179.6M
2024-09-23 0.54 0.55 0.54 0.55 107.7M
2024-09-20 0.55 0.55 0.54 0.54 111.2M
2024-09-19 0.55 0.55 0.54 0.55 114.3M
2024-09-18 0.55 0.55 0.54 0.55 92.5M
2024-09-13 0.56 0.56 0.55 0.55 79.0M
2024-09-12 0.56 0.57 0.55 0.56 77.9M
2024-09-11 0.56 0.56 0.56 0.56 97.5M
2024-09-10 0.56 0.56 0.55 0.56 125.8M
2024-09-09 0.56 0.57 0.56 0.56 104.8M
2024-09-06 0.57 0.57 0.56 0.56 100.6M
2024-09-05 0.57 0.58 0.57 0.57 105.3M
2024-09-04 0.57 0.57 0.56 0.57 86.4M
2024-09-03 0.56 0.57 0.56 0.57 81.7M
2024-09-02 0.57 0.57 0.56 0.56 137.8M
2024-08-30 0.57 0.58 0.57 0.58 158.9M
2024-08-29 0.56 0.57 0.55 0.57 158.6M
2024-08-28 0.55 0.56 0.55 0.56 147.9M
2024-08-27 0.56 0.56 0.55 0.55 92.7M
2024-08-26 0.57 0.57 0.56 0.56 116.5M
2024-08-23 0.56 0.57 0.56 0.57 90.1M
2024-08-22 0.57 0.57 0.56 0.56 102.4M
2024-08-21 0.57 0.57 0.57 0.57 99.0M
2024-08-20 0.58 0.58 0.57 0.57 179.0M
2024-08-19 0.58 0.59 0.58 0.58 128.1M
2024-08-16 0.59 0.59 0.58 0.58 161.1M
2024-08-15 0.59 0.60 0.59 0.59 124.9M
2024-08-14 0.60 0.60 0.59 0.59 71.9M
2024-08-13 0.60 0.60 0.59 0.60 95.9M
2024-08-12 0.60 0.60 0.59 0.60 89.4M
2024-08-09 0.61 0.61 0.60 0.60 98.8M
2024-08-08 0.62 0.63 0.60 0.61 205.3M
2024-08-07 0.62 0.63 0.62 0.63 113.4M
2024-08-06 0.61 0.63 0.61 0.62 173.7M
2024-08-05 0.62 0.63 0.61 0.61 156.8M
2024-08-02 0.63 0.64 0.62 0.62 192.1M
2024-08-01 0.63 0.64 0.63 0.63 251.2M
2024-07-31 0.62 0.63 0.61 0.63 270.5M
2024-07-30 0.62 0.63 0.61 0.62 239.2M
2024-07-29 0.62 0.63 0.61 0.62 147.8M
2024-07-26 0.60 0.62 0.59 0.62 230.5M
2024-07-25 0.60 0.60 0.59 0.60 109.5M
2024-07-24 0.59 0.61 0.59 0.60 160.2M
2024-07-23 0.61 0.61 0.59 0.59 135.7M
2024-07-22 0.61 0.61 0.61 0.61 177.5M
2024-07-19 0.59 0.61 0.59 0.61 223.5M
2024-07-18 0.58 0.60 0.58 0.60 228.1M
2024-07-17 0.58 0.59 0.58 0.58 140.4M
2024-07-16 0.58 0.59 0.58 0.59 106.5M
2024-07-15 0.58 0.59 0.58 0.58 98.3M
2024-07-12 0.59 0.59 0.58 0.58 133.1M
2024-07-11 0.58 0.59 0.58 0.59 113.6M
2024-07-10 0.57 0.58 0.57 0.57 95.6M
2024-07-09 0.57 0.58 0.56 0.57 149.2M
2024-07-08 0.58 0.58 0.56 0.57 117.9M
2024-07-05 0.58 0.58 0.57 0.58 102.5M
2024-07-04 0.58 0.59 0.58 0.58 96.8M
2024-07-03 0.59 0.60 0.58 0.58 127.9M
2024-07-02 0.60 0.60 0.59 0.59 126.8M
2024-07-01 0.60 0.60 0.59 0.60 218.0M
2024-06-28 0.58 0.61 0.58 0.60 204.1M
2024-06-27 0.59 0.59 0.59 0.59 106.1M
2024-06-26 0.59 0.60 0.58 0.60 103.1M
2024-06-25 0.60 0.60 0.58 0.59 131.4M
2024-06-24 0.61 0.61 0.59 0.59 125.8M
2024-06-21 0.61 0.61 0.60 0.61 129.9M
2024-06-20 0.62 0.62 0.61 0.61 135.7M
2024-06-19 0.63 0.63 0.62 0.62 114.8M
2024-06-18 0.63 0.63 0.63 0.63 103.9M
2024-06-17 0.63 0.64 0.63 0.63 114.0M
2024-06-14 0.63 0.63 0.62 0.63 121.7M
2024-06-13 0.63 0.64 0.63 0.63 132.1M
2024-06-12 0.63 0.64 0.63 0.63 136.2M
2024-06-11 0.62 0.64 0.62 0.64 175.6M
2024-06-07 0.63 0.63 0.62 0.62 255.1M
2024-06-06 0.64 0.64 0.62 0.62 193.4M
2024-06-05 0.63 0.65 0.62 0.64 260.4M
2024-06-04 0.61 0.63 0.61 0.63 133.7M
2024-06-03 0.62 0.62 0.61 0.62 117.0M
2024-05-31 0.61 0.63 0.61 0.62 132.8M
2024-05-30 0.60 0.62 0.60 0.61 159.2M
2024-05-29 0.61 0.61 0.60 0.61 91.8M
2024-05-28 0.60 0.62 0.60 0.61 126.5M
2024-05-27 0.61 0.61 0.59 0.61 120.8M
2024-05-24 0.62 0.62 0.61 0.61 130.8M
2024-05-23 0.63 0.63 0.62 0.62 160.5M
2024-05-22 0.63 0.63 0.62 0.63 88.5M
2024-05-21 0.64 0.64 0.63 0.63 110.2M
2024-05-20 0.63 0.65 0.63 0.64 239.6M
2024-05-17 0.61 0.63 0.61 0.63 183.8M
2024-05-16 0.62 0.62 0.61 0.62 143.2M
2024-05-15 0.62 0.63 0.62 0.62 112.9M
2024-05-14 0.63 0.63 0.62 0.62 100.4M
2024-05-13 0.64 0.64 0.62 0.63 132.6M
2024-05-10 0.65 0.65 0.63 0.64 306.7M
2024-05-09 0.62 0.65 0.62 0.65 225.5M
2024-05-08 0.63 0.63 0.62 0.62 135.6M
2024-05-07 0.61 0.63 0.60 0.63 216.8M
2024-05-06 0.61 0.61 0.61 0.61 100.5M
2024-04-30 0.61 0.61 0.60 0.60 146.3M
2024-04-29 0.60 0.61 0.60 0.61 156.8M
2024-04-26 0.59 0.60 0.59 0.60 126.4M
2024-04-25 0.60 0.60 0.59 0.59 155.0M
2024-04-24 0.59 0.61 0.59 0.61 135.9M
2024-04-23 0.60 0.60 0.59 0.59 117.9M
2024-04-22 0.59 0.60 0.58 0.60 177.1M
2024-04-19 0.57 0.59 0.57 0.58 145.4M
2024-04-18 0.57 0.58 0.57 0.58 132.9M
2024-04-17 0.56 0.57 0.56 0.57 139.8M
2024-04-16 0.57 0.57 0.55 0.56 142.6M
2024-04-15 0.56 0.58 0.56 0.57 134.2M
2024-04-12 0.56 0.57 0.56 0.56 84.2M
2024-04-11 0.57 0.57 0.56 0.57 100.2M
2024-04-10 0.58 0.58 0.56 0.57 116.9M
2024-04-09 0.58 0.58 0.57 0.58 85.5M
2024-04-08 0.59 0.59 0.57 0.57 109.5M
2024-04-03 0.59 0.60 0.59 0.59 82.7M
2024-04-02 0.60 0.61 0.59 0.60 103.4M
2024-04-01 0.60 0.61 0.60 0.61 125.9M
2024-03-29 0.60 0.60 0.59 0.60 150.1M
2024-03-28 0.57 0.60 0.57 0.60 206.0M
2024-03-27 0.60 0.60 0.57 0.57 140.3M
2024-03-26 0.60 0.61 0.59 0.60 129.5M
2024-03-25 0.62 0.62 0.60 0.60 100.0M
2024-03-22 0.63 0.63 0.62 0.62 108.3M
2024-03-21 0.63 0.63 0.62 0.63 97.8M
2024-03-20 0.63 0.64 0.63 0.63 111.2M
2024-03-19 0.63 0.64 0.63 0.63 108.6M
2024-03-18 0.62 0.63 0.62 0.63 145.1M
2024-03-15 0.61 0.62 0.61 0.62 87.0M
2024-03-14 0.63 0.63 0.61 0.62 110.5M
2024-03-13 0.63 0.64 0.62 0.63 168.5M
2024-03-12 0.61 0.63 0.61 0.63 150.9M
2024-03-11 0.60 0.62 0.60 0.61 98.3M
2024-03-08 0.60 0.61 0.59 0.61 94.0M
2024-03-07 0.61 0.61 0.60 0.60 102.5M
2024-03-06 0.61 0.62 0.60 0.61 155.9M
2024-03-05 0.61 0.62 0.60 0.62 176.1M
2024-03-04 0.61 0.61 0.60 0.61 118.0M
2024-03-01 0.60 0.61 0.60 0.61 148.3M
2024-02-29 0.58 0.60 0.58 0.60 132.0M
2024-02-28 0.61 0.61 0.58 0.58 200.0M
2024-02-27 0.59 0.61 0.58 0.61 134.5M
2024-02-26 0.59 0.60 0.58 0.59 127.8M
2024-02-23 0.58 0.59 0.57 0.59 151.8M
2024-02-22 0.57 0.58 0.57 0.58 91.8M
2024-02-21 0.57 0.59 0.56 0.57 148.8M
2024-02-20 0.57 0.57 0.56 0.57 87.6M
2024-02-19 0.58 0.58 0.56 0.57 155.6M
2024-02-08 0.57 0.59 0.56 0.58 150.0M
2024-02-07 0.53 0.56 0.53 0.56 222.9M
2024-02-06 0.49 0.54 0.49 0.54 244.9M
2024-02-05 0.51 0.51 0.48 0.50 368.8M
2024-02-02 0.54 0.54 0.50 0.51 172.9M
2024-02-01 0.53 0.55 0.53 0.53 128.8M
2024-01-31 0.56 0.56 0.53 0.54 135.9M
2024-01-30 0.57 0.57 0.56 0.56 111.8M
2024-01-29 0.59 0.59 0.57 0.57 128.1M
2024-01-26 0.59 0.59 0.58 0.58 136.5M
2024-01-25 0.57 0.59 0.56 0.59 197.0M
2024-01-24 0.57 0.57 0.55 0.57 150.9M
2024-01-23 0.56 0.57 0.55 0.56 117.9M
2024-01-22 0.58 0.58 0.55 0.56 154.9M
2024-01-19 0.58 0.59 0.58 0.58 113.4M
2024-01-18 0.58 0.59 0.57 0.59 218.2M
2024-01-17 0.60 0.60 0.59 0.59 131.1M
2024-01-16 0.61 0.61 0.60 0.61 158.8M
2024-01-15 0.62 0.63 0.61 0.61 161.1M
2024-01-12 0.63 0.63 0.63 0.63 108.9M
2024-01-11 0.62 0.63 0.62 0.63 174.4M
2024-01-10 0.63 0.63 0.62 0.62 127.8M
2024-01-09 0.64 0.64 0.63 0.63 111.9M
2024-01-08 0.66 0.66 0.63 0.64 126.4M
2024-01-05 0.68 0.68 0.65 0.66 194.3M
2024-01-04 0.69 0.69 0.68 0.68 102.0M
2024-01-03 0.70 0.70 0.68 0.69 105.1M
2024-01-02 0.70 0.71 0.69 0.70 159.3M