TianHong HSI SSH Innov Drug Sel 50 ETF (517380)

517380
🏛️ 中国 →
0.85
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 0.69 0.68 0.68 10.1M
2022-12-29 0.68 0.69 0.67 0.69 10.1M
2022-12-28 0.66 0.68 0.66 0.68 14.8M
2022-12-27 0.66 0.67 0.64 0.66 5.0M
2022-12-26 0.66 0.66 0.64 0.65 6.9M
2022-12-23 0.64 0.66 0.64 0.65 12.4M
2022-12-22 0.64 0.66 0.64 0.65 10.4M
2022-12-21 0.64 0.65 0.63 0.64 9.3M
2022-12-20 0.65 0.65 0.64 0.64 10.1M
2022-12-19 0.68 0.68 0.65 0.65 10.9M
2022-12-16 0.67 0.68 0.67 0.68 9.6M
2022-12-15 0.67 0.67 0.66 0.67 9.3M
2022-12-14 0.68 0.68 0.67 0.67 9.2M
2022-12-13 0.68 0.68 0.67 0.67 9.7M
2022-12-12 0.68 0.69 0.68 0.68 8.9M
2022-12-09 0.68 0.69 0.67 0.68 9.2M
2022-12-08 0.67 0.68 0.67 0.68 8.7M
2022-12-07 0.67 0.68 0.66 0.68 13.6M
2022-12-06 0.68 0.68 0.66 0.67 11.6M
2022-12-05 0.67 0.69 0.67 0.68 9.5M
2022-12-02 0.67 0.68 0.67 0.67 8.6M
2022-12-01 0.68 0.69 0.67 0.68 12.0M
2022-11-30 0.68 0.68 0.67 0.68 10.7M
2022-11-29 0.67 0.68 0.67 0.68 11.4M
2022-11-28 0.67 0.67 0.65 0.67 13.1M
2022-11-25 0.68 0.68 0.66 0.67 11.7M
2022-11-24 0.67 0.68 0.67 0.68 8.3M
2022-11-23 0.67 0.69 0.66 0.67 10.3M
2022-11-22 0.71 0.71 0.68 0.68 8.6M
2022-11-21 0.70 0.71 0.69 0.71 10.8M
2022-11-18 0.70 0.72 0.70 0.71 11.9M
2022-11-17 0.70 0.71 0.69 0.70 9.0M
2022-11-16 0.70 0.72 0.70 0.70 12.4M
2022-11-15 0.69 0.70 0.68 0.70 12.7M
2022-11-14 0.68 0.70 0.66 0.69 16.7M
2022-11-11 0.67 0.70 0.67 0.68 19.4M
2022-11-10 0.66 0.67 0.66 0.66 7.3M
2022-11-09 0.67 0.68 0.66 0.66 6.4M
2022-11-08 0.67 0.67 0.66 0.67 13.7M
2022-11-07 0.67 0.68 0.66 0.68 10.6M
2022-11-04 0.65 0.68 0.65 0.67 8.9M
2022-11-03 0.65 0.66 0.64 0.65 10.4M
2022-11-02 0.64 0.67 0.63 0.66 20.5M
2022-11-01 0.61 0.64 0.61 0.64 17.5M
2022-10-31 0.60 0.61 0.59 0.60 9.8M
2022-10-28 0.61 0.63 0.61 0.61 13.0M
2022-10-27 0.61 0.62 0.61 0.62 13.8M
2022-10-26 0.59 0.62 0.59 0.61 24.6M
2022-10-25 0.59 0.59 0.57 0.59 12.4M
2022-10-24 0.61 0.62 0.58 0.59 16.3M
2022-10-21 0.61 0.62 0.60 0.61 12.3M
2022-10-20 0.61 0.62 0.61 0.61 11.0M
2022-10-19 0.63 0.63 0.61 0.62 15.3M
2022-10-18 0.62 0.63 0.61 0.63 13.4M
2022-10-17 0.61 0.62 0.61 0.62 11.8M
2022-10-14 0.57 0.62 0.57 0.61 23.4M
2022-10-13 0.55 0.58 0.55 0.57 15.5M
2022-10-12 0.55 0.56 0.54 0.56 18.2M
2022-10-11 0.56 0.56 0.55 0.55 13.6M
2022-10-10 0.57 0.57 0.55 0.55 15.3M
2022-09-30 0.57 0.58 0.57 0.57 13.6M
2022-09-29 0.57 0.59 0.57 0.57 18.4M
2022-09-28 0.57 0.58 0.57 0.57 17.9M
2022-09-27 0.56 0.57 0.55 0.57 13.7M
2022-09-26 0.56 0.56 0.55 0.56 11.3M
2022-09-23 0.56 0.56 0.55 0.56 13.6M
2022-09-22 0.57 0.57 0.56 0.56 13.4M
2022-09-21 0.58 0.58 0.57 0.57 14.6M
2022-09-20 0.58 0.58 0.57 0.58 11.5M
2022-09-19 0.59 0.59 0.57 0.58 18.7M
2022-09-16 0.61 0.61 0.59 0.59 16.2M
2022-09-15 0.61 0.62 0.60 0.61 13.3M
2022-09-14 0.60 0.60 0.60 0.60 13.0M
2022-09-13 0.64 0.64 0.61 0.62 30.4M
2022-09-09 0.64 0.64 0.63 0.64 5.3M
2022-09-08 0.64 0.64 0.63 0.63 9.3M
2022-09-07 0.63 0.64 0.63 0.64 16.6M
2022-09-06 0.64 0.64 0.63 0.64 10.5M
2022-09-05 0.64 0.64 0.63 0.63 15.3M
2022-09-02 0.65 0.66 0.64 0.65 10.5M
2022-09-01 0.65 0.66 0.65 0.65 14.1M
2022-08-31 0.65 0.66 0.65 0.66 9.6M
2022-08-30 0.65 0.65 0.64 0.65 11.8M
2022-08-29 0.65 0.66 0.65 0.66 9.4M
2022-08-26 0.65 0.67 0.65 0.66 12.2M
2022-08-25 0.65 0.65 0.64 0.65 9.5M
2022-08-24 0.65 0.66 0.64 0.64 15.5M
2022-08-23 0.67 0.67 0.65 0.66 10.7M
2022-08-22 0.66 0.67 0.65 0.67 8.4M
2022-08-19 0.67 0.67 0.66 0.67 11.4M
2022-08-18 0.68 0.68 0.67 0.67 5.3M
2022-08-17 0.68 0.68 0.67 0.68 11.5M
2022-08-16 0.68 0.68 0.67 0.67 3.5M
2022-08-15 0.67 0.69 0.67 0.68 2.9M
2022-08-12 0.68 0.69 0.68 0.69 11.2M
2022-08-11 0.67 0.69 0.67 0.69 9.0M
2022-08-10 0.68 0.68 0.66 0.67 12.0M
2022-08-09 0.68 0.69 0.68 0.69 9.8M
2022-08-08 0.69 0.70 0.68 0.69 5.6M
2022-08-05 0.68 0.69 0.68 0.69 12.6M
2022-08-04 0.66 0.68 0.66 0.68 12.5M
2022-08-03 0.66 0.67 0.66 0.66 15.2M
2022-08-02 0.68 0.68 0.65 0.66 12.6M
2022-08-01 0.68 0.68 0.67 0.68 8.3M
2022-07-29 0.70 0.70 0.68 0.68 10.9M