Harvest CSI500ETF fund (159922)

159922
🏛️ China →
2.93
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2.96 2.97 2.96 2.97 5,164.4K
09:35 2.97 2.98 2.97 2.97 2,467.9K
09:40 2.97 2.98 2.97 2.97 3,273.5K
09:45 2.97 2.98 2.97 2.97 3,679.5K
09:50 2.97 2.97 2.96 2.96 2,586.3K
09:55 2.96 2.97 2.95 2.96 5,280.5K
10:00 2.96 2.97 2.96 2.96 5,923.9K
10:05 2.96 2.97 2.96 2.97 2,668.3K
10:10 2.97 2.97 2.96 2.96 5,200.0K
10:15 2.96 2.96 2.95 2.95 8,810.3K
10:20 2.95 2.96 2.95 2.95 11,665.7K
10:25 2.96 2.96 2.95 2.96 9,403.2K
10:30 2.96 2.96 2.96 2.96 6,717.3K
10:35 2.96 2.96 2.96 2.96 9,442.9K
10:40 2.96 2.96 2.96 2.96 7,409.8K
10:45 2.96 2.96 2.96 2.96 10,671.9K
10:50 2.96 2.96 2.96 2.96 5,328.3K
10:55 2.96 2.97 2.96 2.96 9,677.3K
11:00 2.97 2.97 2.97 2.97 7,165.6K
11:05 2.97 2.97 2.96 2.97 7,252.5K
11:10 2.97 2.97 2.96 2.96 8,893.5K
11:15 2.96 2.96 2.96 2.96 22,168.4K
11:20 2.96 2.96 2.95 2.95 9,507.8K
11:25 2.95 2.96 2.95 2.96 9,907.9K
13:00 2.95 2.96 2.95 2.95 2,502.6K
13:05 2.95 2.95 2.95 2.95 943.0K
13:10 2.95 2.96 2.95 2.96 674.9K
13:15 2.96 2.96 2.96 2.96 1,447.1K
13:20 2.96 2.96 2.96 2.96 190.5K
13:25 2.96 2.96 2.96 2.96 277.2K
13:30 2.96 2.96 2.95 2.95 1,180.5K
13:35 2.95 2.95 2.95 2.95 399.7K
13:40 2.95 2.95 2.95 2.95 284.7K
13:45 2.95 2.96 2.95 2.96 371.7K
13:50 2.96 2.96 2.95 2.95 985.4K
13:55 2.95 2.95 2.94 2.94 1,025.1K
14:00 2.94 2.95 2.94 2.95 474.3K
14:05 2.95 2.95 2.95 2.95 286.9K
14:10 2.95 2.95 2.94 2.94 446.0K
14:15 2.94 2.95 2.94 2.94 1,430.7K
14:20 2.94 2.95 2.94 2.94 370.1K
14:25 2.94 2.94 2.94 2.94 2,451.6K
14:30 2.94 2.94 2.93 2.93 1,300.1K
14:35 2.94 2.94 2.93 2.93 2,088.7K
14:40 2.94 2.94 2.93 2.94 1,626.0K
14:45 2.94 2.94 2.93 2.94 1,703.0K
14:50 2.94 2.94 2.93 2.93 1,957.1K
14:55 2.93 2.94 2.93 2.94 221.8K
15:00 2.93 2.93 2.93 2.93 290.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.97 2.98 2.93 2.93 205.2M
2025-09-25 2.97 2.99 2.96 2.97 109.4M
2025-09-24 2.88 2.97 2.88 2.97 112.3M
2025-09-23 2.92 2.93 2.85 2.91 188.4M
2025-09-22 2.90 2.92 2.89 2.92 98.4M
2025-09-19 2.91 2.93 2.89 2.90 96.3M
2025-09-18 2.94 2.98 2.88 2.91 174.4M
2025-09-17 2.91 2.94 2.89 2.94 105.6M
2025-09-16 2.88 2.91 2.86 2.91 71.6M
2025-09-15 2.89 2.90 2.88 2.89 133.8M
2025-09-12 2.89 2.92 2.88 2.90 107.5M
2025-09-11 2.79 2.89 2.78 2.89 159.4M
2025-09-10 2.80 2.82 2.78 2.80 83.6M
2025-09-09 2.82 2.83 2.79 2.80 58.8M
2025-09-08 2.81 2.83 2.79 2.82 109.7M
2025-09-05 2.71 2.80 2.70 2.80 115.1M
2025-09-04 2.78 2.79 2.68 2.71 160.1M
2025-09-03 2.82 2.83 2.76 2.78 88.7M
2025-09-02 2.88 2.88 2.79 2.82 74.7M
2025-09-01 2.85 2.88 2.85 2.88 98.5M
2025-08-29 2.85 2.87 2.82 2.86 137.2M
2025-08-28 2.77 2.84 2.75 2.84 278.9M
2025-08-27 2.81 2.86 2.77 2.78 223.1M
2025-08-26 2.81 2.84 2.79 2.81 148.5M
2025-08-25 2.78 2.82 2.77 2.81 184.1M
2025-08-22 2.71 2.76 2.71 2.76 255.2M
2025-08-21 2.73 2.74 2.70 2.71 101.6M
2025-08-20 2.68 2.73 2.67 2.73 125.6M
2025-08-19 2.70 2.71 2.68 2.69 91.2M
2025-08-18 2.67 2.72 2.66 2.70 142.9M
2025-08-15 2.60 2.66 2.60 2.66 98.6M
2025-08-14 2.63 2.64 2.59 2.60 64.1M
2025-08-13 2.60 2.64 2.60 2.63 73.1M
2025-08-12 2.58 2.60 2.57 2.59 86.4M
2025-08-11 2.56 2.59 2.56 2.58 57.7M
2025-08-08 2.55 2.57 2.55 2.56 35.9M
2025-08-07 2.58 2.58 2.55 2.56 68.3M
2025-08-06 2.55 2.57 2.54 2.57 70.3M
2025-08-05 2.53 2.55 2.53 2.55 58.0M
2025-08-04 2.51 2.54 2.50 2.54 54.9M
2025-08-01 2.51 2.53 2.50 2.51 57.9M
2025-07-31 2.55 2.55 2.51 2.52 170.6M
2025-07-30 2.57 2.58 2.54 2.55 94.1M
2025-07-29 2.54 2.57 2.53 2.57 133.4M
2025-07-28 2.54 2.56 2.53 2.55 92.5M
2025-07-25 2.54 2.55 2.53 2.54 170.7M
2025-07-24 2.50 2.55 2.50 2.55 74.3M
2025-07-23 2.52 2.53 2.50 2.51 100.5M
2025-07-22 2.49 2.52 2.48 2.52 100.8M
2025-07-21 2.47 2.49 2.47 2.49 106.2M
2025-07-18 2.46 2.47 2.45 2.47 113.8M
2025-07-17 2.43 2.46 2.43 2.46 93.1M
2025-07-16 2.43 2.45 2.42 2.43 54.3M
2025-07-15 2.43 2.44 2.41 2.43 71.1M
2025-07-14 2.44 2.44 2.43 2.43 72.3M
2025-07-11 2.41 2.45 2.41 2.44 147.9M
2025-07-10 2.40 2.42 2.40 2.41 34.5M
2025-07-09 2.41 2.42 2.40 2.40 40.4M
2025-07-08 2.38 2.41 2.38 2.41 40.9M
2025-07-07 2.38 2.39 2.37 2.38 84.8M
2025-07-04 2.39 2.41 2.37 2.39 189.7M
2025-07-03 2.38 2.39 2.37 2.39 151.4M
2025-07-02 2.39 2.39 2.37 2.38 101.0M
2025-07-01 2.38 2.39 2.37 2.39 110.3M
2025-06-30 2.36 2.39 2.36 2.38 129.4M
2025-06-27 2.35 2.38 2.35 2.36 114.5M
2025-06-26 2.36 2.37 2.35 2.35 101.1M
2025-06-25 2.32 2.37 2.32 2.36 108.4M
2025-06-24 2.29 2.32 2.29 2.32 59.2M
2025-06-23 2.26 2.29 2.26 2.29 57.8M
2025-06-20 2.28 2.29 2.27 2.27 71.2M
2025-06-19 2.31 2.31 2.28 2.29 43.0M
2025-06-18 2.31 2.32 2.30 2.31 47.1M
2025-06-17 2.32 2.32 2.31 2.31 143.4M
2025-06-16 2.31 2.32 2.30 2.32 171.7M
2025-06-13 2.32 2.33 2.30 2.31 209.5M
2025-06-12 2.32 2.33 2.31 2.33 43.2M
2025-06-11 2.31 2.34 2.31 2.32 69.6M
2025-06-10 2.33 2.33 2.29 2.31 42.9M
2025-06-09 2.31 2.34 2.31 2.33 73.4M
2025-06-06 2.31 2.31 2.30 2.31 73.2M
2025-06-05 2.30 2.32 2.29 2.31 118.4M
2025-06-04 2.28 2.30 2.28 2.30 39.5M
2025-06-03 2.27 2.29 2.26 2.28 63.1M
2025-05-30 2.28 2.28 2.27 2.27 111.5M
2025-05-29 2.25 2.29 2.25 2.29 112.0M
2025-05-28 2.26 2.27 2.25 2.26 119.8M
2025-05-27 2.27 2.27 2.25 2.26 41.5M
2025-05-26 2.25 2.28 2.25 2.27 60.0M
2025-05-23 2.28 2.30 2.26 2.26 69.9M
2025-05-22 2.30 2.30 2.28 2.28 60.2M
2025-05-21 2.29 2.30 2.29 2.30 45.9M
2025-05-20 2.28 2.30 2.28 2.30 30.2M
2025-05-19 2.28 2.29 2.26 2.29 75.5M
2025-05-16 2.28 2.29 2.28 2.28 58.3M
2025-05-15 2.31 2.31 2.28 2.29 107.0M
2025-05-14 2.31 2.33 2.30 2.32 163.2M
2025-05-13 2.33 2.33 2.30 2.31 92.2M
2025-05-12 2.29 2.32 2.29 2.31 76.5M
2025-05-09 2.30 2.31 2.28 2.28 259.0M
2025-05-08 2.29 2.31 2.29 2.30 105.3M
2025-05-07 2.32 2.33 2.28 2.29 124.5M
2025-05-06 2.25 2.29 2.25 2.29 97.9M
2025-04-30 2.24 2.25 2.24 2.25 67.5M
2025-04-29 2.23 2.25 2.22 2.24 81.3M
2025-04-28 2.25 2.25 2.23 2.23 68.7M
2025-04-25 2.24 2.26 2.23 2.25 52.4M
2025-04-24 2.25 2.26 2.23 2.24 36.8M
2025-04-23 2.25 2.27 2.24 2.25 89.8M
2025-04-22 2.25 2.25 2.24 2.24 48.6M
2025-04-21 2.21 2.25 2.21 2.25 87.1M
2025-04-18 2.21 2.23 2.21 2.22 120.3M
2025-04-17 2.21 2.24 2.20 2.22 51.6M
2025-04-16 2.23 2.23 2.19 2.22 143.9M
2025-04-15 2.24 2.24 2.22 2.23 67.9M
2025-04-14 2.24 2.26 2.24 2.24 113.5M
2025-04-11 2.20 2.25 2.20 2.22 66.2M
2025-04-10 2.20 2.24 2.20 2.21 78.7M
2025-04-09 2.10 2.18 2.05 2.17 94.0M
2025-04-08 2.11 2.14 2.09 2.12 201.4M
2025-04-07 2.20 2.25 2.10 2.10 227.7M
2025-04-03 2.33 2.36 2.32 2.33 117.5M
2025-04-02 2.35 2.37 2.35 2.35 62.4M
2025-04-01 2.34 2.37 2.34 2.35 154.3M
2025-03-31 2.35 2.36 2.31 2.33 234.9M
2025-03-28 2.38 2.38 2.35 2.36 160.0M
2025-03-27 2.37 2.40 2.35 2.38 93.6M
2025-03-26 2.37 2.39 2.37 2.37 272.0M
2025-03-25 2.38 2.39 2.36 2.37 80.6M
2025-03-24 2.38 2.39 2.35 2.38 101.5M
2025-03-21 2.41 2.42 2.37 2.38 126.5M
2025-03-20 2.43 2.44 2.42 2.42 145.9M
2025-03-19 2.44 2.45 2.43 2.43 160.2M
2025-03-18 2.44 2.46 2.44 2.45 111.3M
2025-03-17 2.45 2.45 2.43 2.44 229.5M
2025-03-14 2.39 2.44 2.38 2.43 186.2M
2025-03-13 2.41 2.42 2.37 2.39 69.5M
2025-03-12 2.42 2.44 2.41 2.41 85.5M
2025-03-11 2.38 2.41 2.37 2.41 84.7M
2025-03-10 2.40 2.41 2.38 2.40 224.5M
2025-03-07 2.40 2.42 2.39 2.40 130.1M
2025-03-06 2.38 2.42 2.38 2.41 111.2M
2025-03-05 2.37 2.38 2.35 2.37 122.3M
2025-03-04 2.34 2.37 2.33 2.37 102.1M
2025-03-03 2.35 2.38 2.33 2.35 166.3M
2025-02-28 2.39 2.40 2.33 2.34 111.3M
2025-02-27 2.42 2.42 2.37 2.41 111.4M
2025-02-26 2.39 2.42 2.38 2.42 127.7M
2025-02-25 2.39 2.41 2.38 2.39 97.4M
2025-02-24 2.42 2.42 2.40 2.42 194.4M
2025-02-21 2.38 2.42 2.37 2.42 106.0M
2025-02-20 2.37 2.39 2.36 2.38 140.6M
2025-02-19 2.33 2.37 2.33 2.37 91.7M
2025-02-18 2.36 2.37 2.32 2.34 104.1M
2025-02-17 2.39 2.39 2.36 2.37 161.5M
2025-02-14 2.35 2.38 2.35 2.38 146.2M
2025-02-13 2.37 2.38 2.35 2.36 117.9M
2025-02-12 2.33 2.37 2.33 2.37 114.8M
2025-02-11 2.35 2.35 2.32 2.34 185.7M
2025-02-10 2.33 2.36 2.33 2.35 164.9M
2025-02-07 2.29 2.36 2.29 2.33 215.6M
2025-02-06 2.24 2.30 2.23 2.29 194.4M
2025-02-05 2.25 2.25 2.23 2.24 105.7M
2025-01-27 2.26 2.27 2.23 2.23 197.3M
2025-01-24 2.23 2.26 2.22 2.26 196.0M
2025-01-23 2.25 2.28 2.23 2.23 176.6M
2025-01-22 2.24 2.25 2.22 2.24 120.8M
2025-01-21 2.25 2.25 2.22 2.25 99.3M
2025-01-20 2.24 2.26 2.23 2.24 88.5M
2025-01-17 2.21 2.25 2.20 2.23 98.9M
2025-01-16 2.21 2.25 2.20 2.21 130.5M
2025-01-15 2.22 2.22 2.20 2.21 112.2M
2025-01-14 2.16 2.23 2.15 2.22 274.3M
2025-01-13 2.13 2.17 2.12 2.15 70.5M
2025-01-10 2.17 2.20 2.14 2.15 75.2M
2025-01-09 2.17 2.19 2.17 2.18 164.2M
2025-01-08 2.18 2.20 2.12 2.18 205.7M
2025-01-07 2.17 2.19 2.16 2.19 115.6M
2025-01-06 2.17 2.19 2.15 2.17 227.9M
2025-01-03 2.22 2.23 2.16 2.17 281.9M
2025-01-02 2.29 2.29 2.19 2.22 197.3M