Harvest CSI A100 ETF (159661)

159661
🏛️ China →
1.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:45 1.38 1.38 1.38 1.38 479.9K
09:55 1.37 1.37 1.37 1.37 179.9K
10:00 1.37 1.37 1.37 1.37 200.0K
10:05 1.37 1.37 1.37 1.37 300.0K
10:15 1.37 1.37 1.37 1.37 100.0K
10:20 1.37 1.37 1.37 1.37 400.0K
10:25 1.37 1.37 1.37 1.37 200.0K
10:30 1.37 1.37 1.37 1.37 300.0K
11:05 1.38 1.38 1.37 1.37 200.0K
11:15 1.37 1.37 1.37 1.37 100.0K
11:20 1.37 1.37 1.37 1.37 0.1K
13:10 1.37 1.37 1.37 1.37 100.0K
13:15 1.37 1.37 1.37 1.37 300.0K
13:20 1.37 1.37 1.37 1.37 400.0K
13:25 1.37 1.37 1.37 1.37 100.0K
13:50 1.37 1.37 1.37 1.37 37.3K
14:00 1.37 1.37 1.37 1.37 100.0K
14:05 1.37 1.37 1.37 1.37 200.0K
14:15 1.37 1.37 1.37 1.37 10.0K
14:25 1.37 1.37 1.37 1.37 100.0K
14:30 1.37 1.37 1.37 1.37 107.7K
14:35 1.36 1.36 1.36 1.36 100.0K
14:40 1.37 1.37 1.37 1.37 300.0K
14:45 1.37 1.37 1.37 1.37 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.38 1.38 1.36 1.37 4.3M
2025-09-25 1.37 1.39 1.37 1.38 2.5M
2025-09-24 1.35 1.37 1.35 1.37 3.0M
2025-09-23 1.35 1.36 1.33 1.35 4.7M
2025-09-22 1.34 1.35 1.34 1.35 1.2M
2025-09-19 1.34 1.35 1.34 1.34 5.2M
2025-09-18 1.35 1.36 1.32 1.34 5.5M
2025-09-17 1.35 1.35 1.34 1.35 4.5M
2025-09-16 1.35 1.35 1.34 1.34 4.2M
2025-09-15 1.35 1.36 1.35 1.35 4.6M
2025-09-12 1.35 1.35 1.34 1.34 4.0M
2025-09-11 1.31 1.34 1.31 1.34 3.9M
2025-09-10 1.31 1.32 1.31 1.32 5.0M
2025-09-09 1.32 1.33 1.31 1.31 5.3M
2025-09-08 1.32 1.33 1.32 1.33 4.8M
2025-09-05 1.28 1.32 1.28 1.32 6.7M
2025-09-04 1.32 1.32 1.28 1.29 4.0M
2025-09-03 1.33 1.33 1.31 1.31 10.1M
2025-09-02 1.33 1.34 1.31 1.32 9.3M
2025-09-01 1.32 1.33 1.32 1.33 8.5M
2025-08-29 1.31 1.33 1.31 1.32 8.2M
2025-08-28 1.29 1.31 1.28 1.31 9.0M
2025-08-27 1.31 1.32 1.29 1.29 9.8M
2025-08-26 1.31 1.31 1.30 1.30 8.2M
2025-08-25 1.29 1.31 1.29 1.31 8.5M
2025-08-22 1.26 1.28 1.26 1.28 7.3M
2025-08-21 1.25 1.26 1.25 1.25 5.9M
2025-08-20 1.23 1.25 1.22 1.25 6.0M
2025-08-19 1.25 1.25 1.23 1.23 6.2M
2025-08-18 1.24 1.25 1.23 1.24 7.1M
2025-08-15 1.24 1.24 1.22 1.23 5.9M
2025-08-14 1.23 1.24 1.22 1.23 7.3M
2025-08-13 1.22 1.23 1.22 1.23 5.5M
2025-08-12 1.21 1.22 1.21 1.22 6.4M
2025-08-11 1.21 1.21 1.21 1.21 5.7M
2025-08-08 1.21 1.21 1.21 1.21 4.8M
2025-08-07 1.21 1.21 1.20 1.21 4.1M
2025-08-06 1.21 1.21 1.21 1.21 2.7M
2025-08-05 1.20 1.21 1.20 1.21 4.6M
2025-08-04 1.18 1.20 1.18 1.20 3.5M
2025-08-01 1.20 1.20 1.19 1.20 3.8M
2025-07-31 1.22 1.22 1.20 1.20 7.0M
2025-07-30 1.22 1.24 1.22 1.23 6.6M
2025-07-29 1.22 1.23 1.22 1.23 4.5M
2025-07-28 1.22 1.22 1.21 1.22 3.6M
2025-07-25 1.22 1.22 1.22 1.22 4.5M
2025-07-24 1.22 1.23 1.22 1.22 4.6M
2025-07-23 1.23 1.31 1.21 1.22 5.9M
2025-07-22 1.20 1.21 1.20 1.21 4.6M
2025-07-21 1.20 1.20 1.20 1.20 2.8M
2025-07-18 1.19 1.19 1.19 1.19 4.7M
2025-07-17 1.18 1.18 1.18 1.18 4.5M
2025-07-16 1.17 1.18 1.17 1.17 1.9M
2025-07-15 1.18 1.18 1.17 1.18 5.9M
2025-07-14 1.18 1.18 1.18 1.18 3.3M
2025-07-11 1.18 1.19 1.18 1.18 6.0M
2025-07-10 1.17 1.18 1.17 1.17 4.6M
2025-07-09 1.17 1.17 1.17 1.17 2.3M
2025-07-08 1.16 1.17 1.16 1.17 0.6M
2025-07-07 1.16 1.16 1.16 1.16 0.6M
2025-07-04 1.16 1.17 1.16 1.16 1.2M
2025-07-03 1.16 1.16 1.16 1.16 0.7M
2025-07-02 1.15 1.16 1.15 1.16 0.8M
2025-07-01 1.15 1.15 1.15 1.15 0.1M
2025-06-30 1.14 1.15 1.14 1.15 0.9M
2025-06-27 1.14 1.16 1.14 1.15 1.0M
2025-06-26 1.16 1.16 1.15 1.15 0.5M
2025-06-25 1.14 1.16 1.14 1.16 1.3M
2025-06-24 1.12 1.15 1.12 1.14 0.9M
2025-06-23 1.12 1.13 1.12 1.13 0.7M
2025-06-20 1.13 1.13 1.13 1.13 0.4M
2025-06-19 1.13 1.13 1.12 1.13 0.5M
2025-06-18 1.13 1.13 1.13 1.13 0.7M
2025-06-17 1.13 1.13 1.13 1.13 1.3M
2025-06-16 1.13 1.13 1.13 1.13 0.9M
2025-06-13 1.14 1.14 1.13 1.13 0.8M
2025-06-12 1.13 1.14 1.13 1.14 2.9M
2025-06-11 1.13 1.14 1.13 1.14 2.3M
2025-06-10 1.14 1.14 1.13 1.13 1.1M
2025-06-09 1.13 1.14 1.13 1.13 1.1M
2025-06-06 1.14 1.14 1.13 1.13 1.0M
2025-06-05 1.13 1.14 1.13 1.13 1.1M
2025-06-04 1.13 1.13 1.13 1.13 1.0M
2025-06-03 1.13 1.13 1.13 1.13 1.9M
2025-05-30 1.13 1.13 1.12 1.13 1.3M
2025-05-29 1.13 1.14 1.13 1.13 1.5M
2025-05-28 1.13 1.13 1.13 1.13 1.3M
2025-05-27 1.14 1.14 1.13 1.13 1.4M
2025-05-26 1.14 1.14 1.13 1.14 1.3M
2025-05-23 1.15 1.16 1.14 1.14 3.6M
2025-05-22 1.15 1.15 1.15 1.15 2.4M
2025-05-21 1.15 1.16 1.15 1.15 0.9M
2025-05-20 1.14 1.15 1.14 1.15 1.8M
2025-05-19 1.14 1.14 1.14 1.14 0.9M
2025-05-16 1.15 1.15 1.14 1.14 0.8M
2025-05-15 1.16 1.16 1.15 1.15 1.1M
2025-05-14 1.15 1.16 1.14 1.16 1.6M
2025-05-13 1.15 1.15 1.14 1.15 0.7M
2025-05-12 1.14 1.14 1.14 1.14 1.4M
2025-05-09 1.13 1.13 1.13 1.13 0.8M
2025-05-08 1.12 1.14 1.12 1.13 0.7M
2025-05-07 1.13 1.13 1.12 1.12 1.7M
2025-05-06 1.11 1.12 1.11 1.12 1.0M
2025-04-30 1.11 1.11 1.11 1.11 1.4M
2025-04-29 1.11 1.11 1.11 1.11 1.0M
2025-04-28 1.11 1.11 1.11 1.11 1.8M
2025-04-25 1.11 1.11 1.11 1.11 1.7M
2025-04-24 1.11 1.11 1.11 1.11 0.8M
2025-04-23 1.11 1.11 1.11 1.11 1.7M
2025-04-22 1.11 1.11 1.11 1.11 0.7M
2025-04-21 1.11 1.11 1.11 1.11 0.4M
2025-04-18 1.10 1.11 1.10 1.11 0.7M
2025-04-17 1.10 1.10 1.10 1.10 0.7M
2025-04-16 1.10 1.10 1.09 1.10 1.1M
2025-04-15 1.10 1.10 1.10 1.10 0.4M
2025-04-14 1.10 1.11 1.10 1.10 0.5M
2025-04-11 1.09 1.10 1.09 1.10 0.4M
2025-04-10 1.08 1.10 1.08 1.09 2.2M
2025-04-09 1.06 1.08 1.05 1.07 4.0M
2025-04-08 1.07 1.07 1.05 1.07 5.1M
2025-04-07 1.13 1.13 1.04 1.08 7.3M
2025-04-03 1.13 1.13 1.13 1.13 4.1M
2025-04-02 1.14 1.14 1.14 1.14 2.9M
2025-04-01 1.14 1.14 1.14 1.14 2.0M
2025-03-31 1.15 1.15 1.14 1.14 4.4M
2025-03-28 1.15 1.15 1.15 1.15 4.9M
2025-03-27 1.15 1.16 1.15 1.15 6.5M
2025-03-26 1.15 1.16 1.15 1.15 4.3M
2025-03-25 1.15 1.16 1.15 1.15 4.5M
2025-03-24 1.15 1.16 1.15 1.16 3.3M
2025-03-21 1.17 1.17 1.14 1.15 5.2M
2025-03-20 1.19 1.19 1.17 1.17 4.3M
2025-03-19 1.17 1.18 1.17 1.18 2.1M
2025-03-18 1.17 1.18 1.17 1.17 4.5M
2025-03-17 1.18 1.18 1.17 1.17 1.9M
2025-03-14 1.15 1.17 1.15 1.17 2.8M
2025-03-13 1.15 1.15 1.15 1.15 2.5M
2025-03-12 1.16 1.16 1.15 1.15 2.3M
2025-03-11 1.14 1.15 1.14 1.15 2.2M
2025-03-10 1.16 1.16 1.15 1.15 4.5M
2025-03-07 1.16 1.16 1.16 1.16 3.3M
2025-03-06 1.15 1.16 1.15 1.16 3.9M
2025-03-05 1.14 1.14 1.14 1.14 3.4M
2025-03-04 1.14 1.14 1.13 1.14 3.1M
2025-03-03 1.14 1.15 1.14 1.14 4.8M
2025-02-28 1.16 1.16 1.14 1.14 4.9M
2025-02-27 1.16 1.16 1.15 1.16 4.0M
2025-02-26 1.15 1.16 1.15 1.16 6.6M
2025-02-25 1.15 1.16 1.15 1.15 6.4M
2025-02-24 1.16 1.17 1.15 1.16 3.4M
2025-02-21 1.15 1.16 1.15 1.16 4.2M
2025-02-20 1.15 1.15 1.14 1.15 3.0M
2025-02-19 1.14 1.15 1.14 1.15 3.6M
2025-02-18 1.15 1.16 1.14 1.14 3.3M
2025-02-17 1.15 1.15 1.14 1.15 3.5M
2025-02-14 1.14 1.15 1.14 1.15 5.5M
2025-02-13 1.14 1.15 1.14 1.14 3.6M
2025-02-12 1.13 1.14 1.13 1.14 4.6M
2025-02-11 1.14 1.14 1.13 1.13 2.5M
2025-02-10 1.13 1.14 1.13 1.13 5.4M
2025-02-07 1.12 1.14 1.12 1.13 4.3M
2025-02-06 1.10 1.12 1.10 1.12 4.8M
2025-02-05 1.11 1.11 1.10 1.10 6.5M
2025-01-27 1.11 1.11 1.11 1.11 2.8M
2025-01-24 1.11 1.12 1.11 1.11 7.7M
2025-01-23 1.11 1.12 1.10 1.10 8.2M
2025-01-22 1.11 1.11 1.10 1.10 8.8M
2025-01-21 1.11 1.12 1.11 1.11 4.2M
2025-01-20 1.12 1.12 1.11 1.11 5.7M
2025-01-17 1.10 1.11 1.10 1.11 10.9M
2025-01-16 1.11 1.12 1.10 1.10 4.5M
2025-01-15 1.11 1.11 1.10 1.10 3.5M
2025-01-14 1.09 1.11 1.09 1.11 7.6M
2025-01-13 1.08 1.09 1.08 1.08 5.7M
2025-01-10 1.10 1.10 1.09 1.09 5.9M
2025-01-09 1.09 1.10 1.09 1.10 4.7M
2025-01-08 1.10 1.11 1.09 1.10 9.0M
2025-01-07 1.09 1.10 1.09 1.10 2.8M
2025-01-06 1.10 1.10 1.09 1.10 5.6M
2025-01-03 1.11 1.11 1.09 1.10 7.7M
2025-01-02 1.14 1.14 1.10 1.10 12.2M