Yinhua CSI HK Connect ConsuTheme ETF (159735)

159735
🏛️ 中国 →
0.88
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 0.67 0.68 0.66 0.66 42.7M
2022-12-29 0.66 0.67 0.66 0.66 50.6M
2022-12-28 0.67 0.68 0.67 0.67 59.6M
2022-12-27 0.67 0.68 0.66 0.67 31.1M
2022-12-26 0.66 0.66 0.66 0.66 12.2M
2022-12-23 0.67 0.67 0.66 0.67 50.8M
2022-12-22 0.65 0.67 0.65 0.67 60.2M
2022-12-21 0.65 0.65 0.64 0.64 50.4M
2022-12-20 0.65 0.65 0.63 0.64 82.9M
2022-12-19 0.66 0.67 0.65 0.65 75.9M
2022-12-16 0.64 0.66 0.64 0.66 77.3M
2022-12-15 0.67 0.67 0.65 0.65 66.3M
2022-12-14 0.67 0.68 0.66 0.67 76.4M
2022-12-13 0.65 0.67 0.65 0.67 68.6M
2022-12-12 0.67 0.68 0.65 0.65 65.2M
2022-12-09 0.67 0.68 0.65 0.67 99.3M
2022-12-08 0.65 0.66 0.65 0.66 78.8M
2022-12-07 0.66 0.68 0.65 0.65 102.5M
2022-12-06 0.65 0.68 0.65 0.65 87.3M
2022-12-05 0.65 0.67 0.64 0.66 78.9M
2022-12-02 0.63 0.64 0.62 0.63 67.6M
2022-12-01 0.67 0.67 0.62 0.64 64.0M
2022-11-30 0.60 0.61 0.59 0.61 48.6M
2022-11-29 0.58 0.60 0.58 0.60 47.7M
2022-11-28 0.55 0.57 0.55 0.57 24.2M
2022-11-25 0.58 0.58 0.56 0.57 36.8M
2022-11-24 0.59 0.59 0.57 0.57 34.7M
2022-11-23 0.57 0.58 0.57 0.58 41.7M
2022-11-22 0.59 0.60 0.57 0.57 41.0M
2022-11-21 0.59 0.61 0.59 0.59 55.7M
2022-11-18 0.62 0.63 0.60 0.61 51.8M
2022-11-17 0.60 0.61 0.59 0.61 54.0M
2022-11-16 0.63 0.63 0.60 0.61 111.1M
2022-11-15 0.59 0.62 0.58 0.62 92.8M
2022-11-14 0.60 0.61 0.58 0.59 103.8M
2022-11-11 0.58 0.59 0.57 0.58 86.9M
2022-11-10 0.56 0.56 0.55 0.55 64.1M
2022-11-09 0.58 0.58 0.55 0.56 55.6M
2022-11-08 0.57 0.58 0.57 0.57 38.6M
2022-11-07 0.57 0.58 0.55 0.57 69.5M
2022-11-04 0.54 0.58 0.54 0.57 75.5M
2022-11-03 0.54 0.54 0.53 0.53 31.9M
2022-11-02 0.54 0.55 0.52 0.55 48.4M
2022-11-01 0.50 0.54 0.50 0.54 45.4M
2022-10-31 0.49 0.51 0.48 0.50 71.2M
2022-10-28 0.52 0.52 0.49 0.49 61.1M
2022-10-27 0.53 0.54 0.52 0.52 35.8M
2022-10-26 0.52 0.54 0.51 0.52 45.7M
2022-10-25 0.51 0.53 0.50 0.51 48.2M
2022-10-24 0.54 0.54 0.50 0.51 26.4M
2022-10-21 0.55 0.55 0.54 0.54 15.5M
2022-10-20 0.55 0.56 0.54 0.54 23.9M
2022-10-19 0.57 0.57 0.56 0.56 23.9M
2022-10-18 0.57 0.57 0.56 0.57 39.0M
2022-10-17 0.56 0.56 0.55 0.56 23.5M
2022-10-14 0.57 0.58 0.56 0.57 61.4M
2022-10-13 0.58 0.58 0.56 0.56 23.3M
2022-10-12 0.58 0.58 0.55 0.58 14.8M
2022-10-11 0.58 0.59 0.57 0.58 23.0M
2022-10-10 0.59 0.60 0.58 0.58 9.9M
2022-09-30 0.61 0.61 0.58 0.59 20.3M
2022-09-29 0.63 0.63 0.60 0.60 25.6M
2022-09-28 0.63 0.63 0.62 0.62 17.2M
2022-09-27 0.63 0.63 0.62 0.63 20.8M
2022-09-26 0.61 0.63 0.61 0.62 34.4M
2022-09-23 0.61 0.62 0.60 0.61 10.1M
2022-09-22 0.62 0.62 0.61 0.61 29.5M
2022-09-21 0.63 0.63 0.62 0.62 12.3M
2022-09-20 0.62 0.63 0.62 0.63 22.4M
2022-09-19 0.63 0.63 0.62 0.62 17.9M
2022-09-16 0.63 0.63 0.62 0.63 25.0M
2022-09-15 0.64 0.64 0.63 0.63 19.5M
2022-09-14 0.63 0.64 0.62 0.63 9.8M
2022-09-13 0.64 0.65 0.64 0.64 15.3M
2022-09-09 0.63 0.64 0.63 0.64 17.2M
2022-09-08 0.63 0.64 0.62 0.63 10.6M
2022-09-07 0.63 0.63 0.63 0.63 18.7M
2022-09-06 0.64 0.64 0.63 0.64 12.9M
2022-09-05 0.64 0.64 0.63 0.64 38.0M
2022-09-02 0.65 0.66 0.64 0.64 13.0M
2022-09-01 0.67 0.67 0.65 0.65 25.7M
2022-08-31 0.65 0.68 0.65 0.67 18.1M
2022-08-30 0.67 0.67 0.66 0.66 10.8M
2022-08-29 0.66 0.67 0.66 0.67 34.2M
2022-08-26 0.67 0.67 0.67 0.67 14.7M
2022-08-25 0.64 0.66 0.64 0.66 19.6M
2022-08-24 0.65 0.66 0.64 0.64 22.0M
2022-08-23 0.66 0.66 0.65 0.65 19.1M
2022-08-22 0.66 0.67 0.65 0.66 22.6M
2022-08-19 0.66 0.67 0.65 0.66 20.4M
2022-08-18 0.66 0.67 0.66 0.66 25.2M
2022-08-17 0.65 0.66 0.65 0.66 40.7M
2022-08-16 0.67 0.67 0.64 0.65 42.8M
2022-08-15 0.66 0.67 0.66 0.66 23.9M
2022-08-12 0.65 0.66 0.65 0.66 21.2M
2022-08-11 0.64 0.66 0.64 0.65 29.2M
2022-08-10 0.66 0.66 0.63 0.63 22.5M
2022-08-09 0.66 0.66 0.65 0.66 18.0M
2022-08-08 0.67 0.67 0.66 0.66 20.8M
2022-08-05 0.67 0.67 0.66 0.67 19.3M
2022-08-04 0.66 0.67 0.66 0.66 26.2M
2022-08-03 0.65 0.67 0.65 0.65 15.7M
2022-08-02 0.66 0.66 0.64 0.65 37.2M
2022-08-01 0.66 0.67 0.66 0.67 33.7M
2022-07-29 0.68 0.69 0.66 0.66 42.7M
2022-07-28 0.69 0.69 0.68 0.68 38.1M
2022-07-27 0.69 0.69 0.68 0.68 26.8M
2022-07-26 0.69 0.70 0.68 0.69 24.4M
2022-07-25 0.70 0.70 0.68 0.69 18.5M
2022-07-22 0.70 0.71 0.69 0.70 17.2M
2022-07-21 0.70 0.70 0.70 0.70 16.8M
2022-07-20 0.70 0.71 0.70 0.70 26.9M
2022-07-19 0.70 0.70 0.69 0.70 27.0M
2022-07-18 0.69 0.71 0.68 0.70 33.0M
2022-07-15 0.69 0.70 0.69 0.69 30.5M
2022-07-14 0.70 0.70 0.69 0.69 33.6M
2022-07-13 0.69 0.70 0.69 0.70 56.1M
2022-07-12 0.70 0.70 0.68 0.69 38.7M
2022-07-11 0.72 0.72 0.69 0.69 49.1M
2022-07-08 0.73 0.73 0.72 0.72 41.8M
2022-07-07 0.72 0.73 0.70 0.72 53.7M
2022-07-06 0.73 0.73 0.71 0.71 46.6M
2022-07-05 0.73 0.74 0.72 0.73 48.0M
2022-07-04 0.72 0.73 0.71 0.73 46.7M
2022-07-01 0.73 0.73 0.72 0.73 9.5M
2022-06-30 0.73 0.74 0.72 0.73 49.0M
2022-06-29 0.74 0.74 0.72 0.73 43.2M
2022-06-28 0.74 0.75 0.73 0.75 39.7M
2022-06-27 0.73 0.76 0.73 0.74 63.7M
2022-06-24 0.71 0.73 0.71 0.73 32.4M
2022-06-23 0.70 0.71 0.69 0.71 38.7M
2022-06-22 0.70 0.71 0.70 0.70 34.1M
2022-06-21 0.69 0.71 0.69 0.70 47.1M
2022-06-20 0.69 0.69 0.68 0.69 45.5M
2022-06-17 0.68 0.69 0.68 0.69 46.6M
2022-06-16 0.71 0.71 0.68 0.69 33.9M
2022-06-15 0.71 0.71 0.70 0.70 30.6M
2022-06-14 0.68 0.70 0.68 0.70 48.1M
2022-06-13 0.72 0.72 0.70 0.70 28.0M
2022-06-10 0.71 0.73 0.70 0.72 44.1M
2022-06-09 0.73 0.73 0.70 0.70 40.0M
2022-06-08 0.71 0.72 0.71 0.72 59.8M
2022-06-07 0.71 0.71 0.69 0.70 46.3M
2022-06-06 0.68 0.70 0.68 0.70 40.3M
2022-06-02 0.68 0.68 0.67 0.68 18.3M
2022-06-01 0.68 0.69 0.68 0.68 29.9M
2022-05-31 0.67 0.68 0.66 0.68 43.8M
2022-05-30 0.65 0.66 0.65 0.66 25.1M
2022-05-27 0.65 0.66 0.64 0.65 23.5M
2022-05-26 0.64 0.64 0.62 0.63 14.8M
2022-05-25 0.63 0.64 0.63 0.64 18.2M
2022-05-24 0.65 0.65 0.62 0.63 12.0M
2022-05-23 0.66 0.66 0.65 0.65 12.4M
2022-05-20 0.66 0.67 0.66 0.66 23.9M
2022-05-19 0.66 0.66 0.64 0.65 30.1M
2022-05-18 0.67 0.67 0.66 0.67 20.0M
2022-05-17 0.66 0.67 0.65 0.67 30.6M
2022-05-16 0.65 0.66 0.64 0.65 37.0M
2022-05-13 0.63 0.65 0.63 0.65 31.3M
2022-05-12 0.63 0.63 0.62 0.63 24.2M
2022-05-11 0.61 0.65 0.61 0.63 15.1M
2022-05-10 0.62 0.62 0.60 0.61 12.1M
2022-05-09 0.62 0.62 0.61 0.62 1.5M
2022-05-06 0.62 0.63 0.62 0.62 7.5M
2022-05-05 0.65 0.66 0.65 0.65 13.6M
2022-04-29 0.62 0.67 0.62 0.65 40.4M
2022-04-28 0.62 0.62 0.61 0.62 14.5M
2022-04-27 0.61 0.62 0.61 0.62 25.6M
2022-04-26 0.60 0.62 0.60 0.61 25.2M
2022-04-25 0.61 0.61 0.60 0.60 6.4M
2022-04-22 0.61 0.62 0.60 0.62 8.1M
2022-04-21 0.63 0.63 0.61 0.61 10.7M
2022-04-20 0.62 0.64 0.62 0.63 21.7M
2022-04-19 0.63 0.63 0.61 0.62 5.5M
2022-04-18 0.63 0.63 0.63 0.63 1.3M
2022-04-15 0.63 0.63 0.63 0.63 1.0M
2022-04-14 0.63 0.64 0.63 0.63 15.2M
2022-04-13 0.62 0.63 0.61 0.62 29.5M
2022-04-12 0.60 0.63 0.60 0.62 24.0M
2022-04-11 0.62 0.62 0.60 0.60 17.8M
2022-04-08 0.64 0.64 0.63 0.63 20.1M
2022-04-07 0.64 0.66 0.64 0.64 17.9M
2022-04-06 0.65 0.66 0.65 0.65 14.5M
2022-04-01 0.64 0.65 0.63 0.65 21.0M
2022-03-31 0.66 0.66 0.64 0.64 22.5M
2022-03-30 0.65 0.66 0.65 0.66 18.9M
2022-03-29 0.64 0.65 0.64 0.65 14.4M
2022-03-28 0.64 0.64 0.61 0.63 15.1M
2022-03-25 0.65 0.65 0.62 0.62 12.4M
2022-03-24 0.66 0.66 0.65 0.65 25.2M
2022-03-23 0.66 0.67 0.65 0.66 32.7M
2022-03-22 0.63 0.65 0.63 0.65 25.0M
2022-03-21 0.65 0.66 0.63 0.63 22.3M
2022-03-18 0.64 0.65 0.62 0.64 15.3M
2022-03-17 0.66 0.66 0.62 0.64 22.6M
2022-03-16 0.58 0.60 0.55 0.60 23.2M
2022-03-15 0.58 0.58 0.54 0.55 6.2M
2022-03-14 0.63 0.63 0.58 0.59 8.8M
2022-03-11 0.63 0.63 0.60 0.62 5.3M
2022-03-10 0.65 0.66 0.64 0.64 1.9M
2022-03-09 0.64 0.65 0.62 0.64 4.8M
2022-03-08 0.65 0.66 0.63 0.63 7.9M
2022-03-07 0.68 0.70 0.64 0.66 5.7M
2022-03-04 0.71 0.71 0.69 0.69 4.8M
2022-03-03 0.73 0.73 0.71 0.71 4.3M
2022-03-02 0.73 0.73 0.72 0.72 2.8M
2022-03-01 0.71 0.74 0.71 0.73 5.7M
2022-02-28 0.73 0.73 0.71 0.72 2.2M
2022-02-25 0.73 0.75 0.73 0.73 2.5M
2022-02-24 0.75 0.75 0.73 0.73 3.7M
2022-02-23 0.75 0.75 0.74 0.75 1.4M
2022-02-22 0.76 0.76 0.74 0.74 2.6M
2022-02-21 0.78 0.78 0.76 0.77 4.0M
2022-02-18 0.79 0.79 0.78 0.78 4.5M
2022-02-17 0.79 0.80 0.79 0.79 6.3M
2022-02-16 0.79 0.79 0.79 0.79 3.1M
2022-02-15 0.78 0.79 0.78 0.78 5.3M
2022-02-14 0.79 0.79 0.77 0.78 5.2M
2022-02-11 0.80 0.80 0.79 0.79 4.0M
2022-02-10 0.81 0.81 0.79 0.80 1.8M
2022-02-09 0.79 0.80 0.79 0.80 4.2M
2022-02-08 0.79 0.79 0.77 0.78 4.2M
2022-02-07 0.78 0.80 0.78 0.79 3.7M
2022-01-28 0.77 0.77 0.76 0.77 2.0M
2022-01-27 0.78 0.78 0.76 0.76 4.3M
2022-01-26 0.79 0.80 0.78 0.78 4.0M
2022-01-25 0.80 0.80 0.79 0.79 4.5M
2022-01-24 0.81 0.81 0.80 0.80 6.1M
2022-01-21 0.80 0.82 0.80 0.81 12.0M
2022-01-20 0.78 0.81 0.78 0.81 11.4M
2022-01-19 0.78 0.79 0.77 0.78 6.0M
2022-01-18 0.78 0.79 0.76 0.78 6.5M
2022-01-17 0.79 0.79 0.78 0.79 3.3M
2022-01-14 0.79 0.79 0.78 0.79 3.5M
2022-01-13 0.80 0.80 0.79 0.79 9.8M
2022-01-12 0.78 0.80 0.78 0.80 6.1M
2022-01-11 0.78 0.79 0.77 0.77 1.9M
2022-01-10 0.77 0.78 0.76 0.78 3.7M
2022-01-07 0.76 0.77 0.76 0.77 5.9M
2022-01-06 0.76 0.76 0.75 0.76 3.7M
2022-01-05 0.78 0.78 0.76 0.76 5.0M
2022-01-04 0.80 0.80 0.78 0.78 6.0M