Ping An CSI HK Health Care Composite ETF (159718)

159718
🏛️ 中国 →
1.06
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
2025-09-26 1.06 1.06 1.05 1.06 52.7M
2025-09-25 1.08 1.09 1.07 1.08 48.3M
2025-09-24 1.07 1.08 1.07 1.08 45.1M
2025-09-23 1.09 1.09 1.06 1.08 57.8M
2025-09-22 1.08 1.10 1.07 1.09 54.9M
2025-09-19 1.09 1.10 1.07 1.07 68.4M
2025-09-18 1.09 1.10 1.07 1.08 92.7M
2025-09-17 1.09 1.09 1.07 1.09 61.6M
2025-09-16 1.11 1.11 1.08 1.09 64.6M
2025-09-15 1.10 1.12 1.09 1.10 91.7M
2025-09-12 1.11 1.11 1.09 1.10 98.9M
2025-09-11 1.08 1.10 1.04 1.10 178.0M
2025-09-10 1.13 1.14 1.11 1.11 82.3M
2025-09-09 1.11 1.14 1.10 1.12 119.9M
2025-09-08 1.13 1.14 1.10 1.12 139.6M
2025-09-05 1.08 1.12 1.07 1.12 96.5M
2025-09-04 1.12 1.13 1.07 1.08 126.5M
2025-09-03 1.10 1.12 1.10 1.11 101.3M
2025-09-02 1.10 1.12 1.08 1.10 115.4M
2025-09-01 1.06 1.10 1.05 1.10 111.2M
2025-08-29 1.03 1.06 1.02 1.06 92.5M
2025-08-28 1.03 1.04 1.00 1.02 79.3M
2025-08-27 1.09 1.10 1.04 1.04 70.7M
2025-08-26 1.09 1.09 1.07 1.07 69.4M
2025-08-25 1.09 1.09 1.08 1.09 99.0M
2025-08-22 1.08 1.08 1.07 1.08 95.3M
2025-08-21 1.06 1.07 1.06 1.07 71.5M
2025-08-20 1.06 1.08 1.04 1.06 105.8M
2025-08-19 1.10 1.11 1.07 1.07 127.5M
2025-08-18 1.08 1.10 1.08 1.10 118.9M
2025-08-15 1.05 1.07 1.04 1.07 117.7M
2025-08-14 1.05 1.06 1.04 1.04 105.6M
2025-08-13 1.01 1.04 1.01 1.04 98.9M
2025-08-12 1.01 1.02 1.00 1.01 65.5M
2025-08-11 1.01 1.01 0.99 1.01 89.3M
2025-08-08 1.01 1.02 1.00 1.00 88.0M
2025-08-07 1.04 1.05 1.01 1.02 105.1M
2025-08-06 1.04 1.05 1.03 1.04 104.4M
2025-08-05 1.02 1.03 1.01 1.03 146.9M
2025-08-04 1.01 1.01 0.98 1.01 107.9M
2025-08-01 1.03 1.05 1.01 1.02 199.3M
2025-07-31 1.04 1.06 1.02 1.03 265.1M
2025-07-30 1.06 1.08 1.02 1.03 384.6M
2025-07-29 1.01 1.05 1.01 1.04 165.5M
2025-07-28 0.98 1.01 0.98 1.01 113.7M
2025-07-25 0.98 1.00 0.98 0.98 153.6M
2025-07-24 0.96 0.98 0.96 0.97 130.6M
2025-07-23 0.96 0.98 0.95 0.96 163.8M
2025-07-22 0.96 0.98 0.95 0.96 128.3M
2025-07-21 0.96 0.97 0.95 0.96 138.2M
2025-07-18 0.96 0.97 0.95 0.96 186.5M
2025-07-17 0.92 0.96 0.92 0.96 188.9M
2025-07-16 0.93 0.93 0.91 0.92 125.5M
2025-07-15 0.89 0.91 0.88 0.91 130.8M
2025-07-14 0.87 0.88 0.86 0.88 99.5M
2025-07-11 0.86 0.87 0.86 0.87 136.1M
2025-07-10 0.86 0.87 0.86 0.86 82.9M
2025-07-09 0.85 0.87 0.84 0.86 138.7M
2025-07-08 0.85 0.86 0.85 0.85 93.7M
2025-07-07 0.87 0.87 0.85 0.85 86.1M
2025-07-04 0.86 0.87 0.85 0.86 132.1M
2025-07-03 0.84 0.86 0.84 0.86 170.4M
2025-07-02 0.86 0.86 0.83 0.84 120.9M
2025-07-01 0.84 0.85 0.83 0.85 66.0M
2025-06-30 0.83 0.84 0.82 0.84 146.3M
2025-06-27 0.83 0.84 0.82 0.82 165.0M
2025-06-26 0.84 0.84 0.83 0.83 143.4M
2025-06-25 0.85 0.86 0.84 0.85 146.2M
2025-06-24 0.83 0.85 0.82 0.84 169.4M
2025-06-23 0.80 0.83 0.79 0.83 154.4M
2025-06-20 0.81 0.81 0.80 0.80 139.2M
2025-06-19 0.83 0.84 0.80 0.80 134.5M
2025-06-18 0.83 0.84 0.82 0.83 163.9M
2025-06-17 0.87 0.88 0.83 0.83 195.8M
2025-06-16 0.87 0.88 0.85 0.86 207.7M
2025-06-13 0.89 0.91 0.86 0.86 284.6M
2025-06-12 0.85 0.89 0.85 0.88 293.1M
2025-06-11 0.85 0.87 0.84 0.85 185.9M
2025-06-10 0.84 0.87 0.83 0.85 309.4M
2025-06-09 0.80 0.84 0.80 0.83 161.5M
2025-06-06 0.79 0.80 0.78 0.80 110.0M
2025-06-05 0.80 0.81 0.78 0.79 89.7M
2025-06-04 0.78 0.81 0.78 0.80 131.9M
2025-06-03 0.77 0.77 0.76 0.77 120.3M
2025-05-30 0.77 0.78 0.76 0.76 93.9M
2025-05-29 0.74 0.77 0.74 0.77 189.1M
2025-05-28 0.74 0.75 0.74 0.74 22.3M
2025-05-27 0.72 0.75 0.72 0.74 96.0M
2025-05-26 0.74 0.75 0.72 0.72 31.6M
2025-05-23 0.74 0.75 0.74 0.74 66.3M
2025-05-22 0.74 0.74 0.73 0.74 48.3M
2025-05-21 0.74 0.75 0.73 0.74 75.0M
2025-05-20 0.72 0.74 0.72 0.73 101.6M
2025-05-19 0.70 0.71 0.70 0.71 49.9M
2025-05-16 0.69 0.71 0.69 0.71 55.0M
2025-05-15 0.69 0.70 0.69 0.69 36.3M
2025-05-14 0.69 0.70 0.69 0.70 52.9M
2025-05-13 0.70 0.70 0.69 0.69 56.6M
2025-05-12 0.70 0.70 0.68 0.69 120.6M
2025-05-09 0.70 0.71 0.70 0.70 68.6M
2025-05-08 0.70 0.71 0.70 0.70 56.7M
2025-05-07 0.73 0.73 0.70 0.70 95.0M
2025-05-06 0.73 0.74 0.72 0.72 88.4M
2025-04-30 0.72 0.73 0.71 0.72 152.1M
2025-04-29 0.71 0.73 0.71 0.72 285.7M
2025-04-28 0.71 0.71 0.70 0.71 138.3M
2025-04-25 0.74 0.74 0.72 0.72 92.9M
2025-04-24 0.72 0.73 0.71 0.72 109.9M
2025-04-23 0.72 0.74 0.72 0.72 151.0M
2025-04-22 0.69 0.74 0.69 0.70 578.6M
2025-04-21 0.67 0.68 0.67 0.68 14.4M
2025-04-18 0.67 0.68 0.67 0.67 28.1M
2025-04-17 0.66 0.68 0.66 0.67 76.3M
2025-04-16 0.68 0.69 0.66 0.67 119.8M
2025-04-15 0.70 0.71 0.68 0.69 76.2M
2025-04-14 0.68 0.70 0.68 0.70 189.6M
2025-04-11 0.64 0.67 0.64 0.66 181.6M
2025-04-10 0.64 0.67 0.64 0.64 185.0M
2025-04-09 0.60 0.62 0.58 0.62 143.8M
2025-04-08 0.63 0.66 0.60 0.62 163.3M
2025-04-07 0.69 0.69 0.66 0.66 26.6M
2025-04-03 0.73 0.76 0.72 0.73 146.6M
2025-04-02 0.75 0.75 0.73 0.74 139.8M
2025-04-01 0.72 0.76 0.72 0.75 238.9M
2025-03-31 0.71 0.73 0.70 0.71 130.7M
2025-03-28 0.72 0.74 0.71 0.72 183.6M
2025-03-27 0.68 0.72 0.68 0.72 156.4M
2025-03-26 0.68 0.69 0.68 0.68 39.0M
2025-03-25 0.68 0.69 0.68 0.68 54.5M
2025-03-24 0.69 0.70 0.68 0.69 68.7M
2025-03-21 0.72 0.72 0.69 0.69 92.7M
2025-03-20 0.72 0.73 0.72 0.72 60.5M
2025-03-19 0.71 0.72 0.71 0.72 87.9M
2025-03-18 0.70 0.72 0.70 0.71 129.9M
2025-03-17 0.71 0.71 0.69 0.70 74.8M
2025-03-14 0.67 0.70 0.67 0.70 163.1M
2025-03-13 0.68 0.68 0.66 0.67 75.2M
2025-03-12 0.68 0.69 0.67 0.67 74.5M
2025-03-11 0.66 0.69 0.66 0.67 116.3M
2025-03-10 0.69 0.70 0.67 0.67 87.2M
2025-03-07 0.69 0.70 0.68 0.68 81.8M
2025-03-06 0.69 0.70 0.69 0.69 95.1M
2025-03-05 0.67 0.68 0.67 0.68 87.6M
2025-03-04 0.66 0.67 0.65 0.67 85.6M
2025-03-03 0.68 0.68 0.66 0.66 88.7M
2025-02-28 0.70 0.70 0.67 0.67 124.7M
2025-02-27 0.69 0.71 0.68 0.69 167.1M
2025-02-26 0.68 0.70 0.67 0.69 187.1M
2025-02-25 0.66 0.68 0.66 0.67 164.5M
2025-02-24 0.69 0.69 0.67 0.68 181.9M
2025-02-21 0.67 0.69 0.67 0.69 230.6M
2025-02-20 0.66 0.69 0.66 0.66 459.3M
2025-02-19 0.64 0.67 0.64 0.66 126.2M
2025-02-18 0.65 0.66 0.64 0.65 136.6M
2025-02-17 0.64 0.66 0.63 0.65 211.2M
2025-02-14 0.61 0.64 0.61 0.63 223.6M
2025-02-13 0.61 0.62 0.60 0.61 97.1M
2025-02-12 0.61 0.61 0.60 0.61 61.3M
2025-02-11 0.61 0.62 0.60 0.60 58.7M
2025-02-10 0.60 0.62 0.60 0.62 59.2M
2025-02-07 0.60 0.61 0.60 0.60 68.9M
2025-02-06 0.58 0.60 0.58 0.60 77.7M
2025-02-05 0.58 0.59 0.58 0.58 35.6M
2025-01-27 0.57 0.58 0.57 0.58 28.9M
2025-01-24 0.57 0.58 0.56 0.57 49.8M
2025-01-23 0.57 0.58 0.56 0.57 23.8M
2025-01-22 0.57 0.57 0.56 0.57 20.8M
2025-01-21 0.57 0.57 0.56 0.57 23.6M
2025-01-20 0.57 0.58 0.57 0.57 30.2M
2025-01-17 0.55 0.57 0.55 0.56 31.2M
2025-01-16 0.56 0.57 0.55 0.55 40.2M
2025-01-15 0.56 0.56 0.55 0.55 27.4M
2025-01-14 0.55 0.56 0.55 0.56 42.6M
2025-01-13 0.55 0.55 0.54 0.54 23.1M
2025-01-10 0.56 0.56 0.55 0.55 21.3M
2025-01-09 0.55 0.56 0.55 0.56 30.5M
2025-01-08 0.56 0.56 0.55 0.55 35.4M
2025-01-07 0.56 0.57 0.56 0.56 42.0M
2025-01-06 0.57 0.57 0.56 0.56 30.6M
2025-01-03 0.57 0.58 0.56 0.56 42.2M
2025-01-02 0.58 0.58 0.57 0.57 38.3M