Harvest CSI A500 ETF (159351)

159351
🏛️ China →
1.18
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.17 1.17 1.17 1.17 96,683.4K
09:35 1.17 1.17 1.17 1.17 145,265.2K
09:40 1.17 1.17 1.17 1.17 99,876.2K
09:45 1.17 1.17 1.17 1.17 35,759.9K
09:50 1.18 1.18 1.17 1.17 74,031.3K
09:55 1.17 1.17 1.17 1.17 51,101.9K
10:00 1.17 1.17 1.17 1.17 101,978.6K
10:05 1.17 1.17 1.16 1.16 92,200.9K
10:10 1.16 1.16 1.16 1.16 49,943.9K
10:15 1.16 1.16 1.16 1.16 74,541.5K
10:20 1.16 1.16 1.16 1.16 71,947.3K
10:25 1.16 1.16 1.16 1.16 56,907.3K
10:30 1.16 1.16 1.15 1.16 39,580.5K
10:35 1.16 1.16 1.16 1.16 33,320.7K
10:40 1.16 1.16 1.16 1.16 26,371.3K
10:45 1.16 1.16 1.16 1.16 4,273.0K
10:50 1.16 1.16 1.15 1.16 18,078.8K
10:55 1.16 1.16 1.15 1.16 16,714.8K
11:00 1.16 1.16 1.16 1.16 5,164.1K
11:05 1.16 1.16 1.15 1.15 3,946.9K
11:10 1.16 1.16 1.15 1.15 9,150.9K
11:15 1.15 1.15 1.15 1.15 14,490.6K
11:20 1.16 1.16 1.15 1.15 34,346.8K
11:25 1.15 1.15 1.15 1.15 7,392.1K
13:00 1.15 1.15 1.15 1.15 21,201.0K
13:05 1.15 1.15 1.15 1.15 8,947.7K
13:10 1.15 1.15 1.15 1.15 10,782.5K
13:15 1.15 1.15 1.15 1.15 11,772.3K
13:20 1.15 1.15 1.15 1.15 10,294.6K
13:25 1.15 1.16 1.15 1.16 12,661.9K
13:30 1.15 1.16 1.15 1.15 10,828.4K
13:35 1.15 1.15 1.15 1.15 8,093.2K
13:40 1.15 1.15 1.15 1.15 6,749.1K
13:45 1.15 1.15 1.15 1.15 5,274.9K
13:50 1.15 1.15 1.15 1.15 2,507.8K
13:55 1.15 1.15 1.15 1.15 29,561.4K
14:00 1.15 1.15 1.15 1.15 17,692.3K
14:05 1.15 1.15 1.15 1.15 4,802.7K
14:10 1.15 1.15 1.15 1.15 21,448.5K
14:15 1.15 1.16 1.15 1.15 17,502.1K
14:20 1.15 1.16 1.15 1.15 23,465.9K
14:25 1.15 1.16 1.15 1.16 6,424.7K
14:30 1.16 1.16 1.16 1.16 14,382.8K
14:35 1.16 1.16 1.16 1.16 3,458.1K
14:40 1.16 1.16 1.16 1.16 7,075.5K
14:45 1.16 1.17 1.16 1.17 15,626.1K
14:50 1.17 1.17 1.16 1.17 17,002.4K
14:55 1.17 1.17 1.17 1.17 56.4K
15:00 1.17 1.17 1.17 1.17 100.1K
15:40 1.17 1.17 1.17 1.17 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.19 1.19 1.18 1.18 1,360.6M
2025-09-25 1.18 1.20 1.18 1.19 1,389.7M
2025-09-24 1.16 1.18 1.16 1.18 1,379.9M
2025-09-23 1.17 1.18 1.15 1.17 1,450.8M
2025-09-22 1.16 1.17 1.16 1.17 1,506.9M
2025-09-19 1.16 1.17 1.16 1.16 1,775.4M
2025-09-18 1.17 1.18 1.15 1.16 1,776.9M
2025-09-17 1.17 1.18 1.16 1.17 1,690.7M
2025-09-16 1.17 1.17 1.15 1.16 1,836.7M
2025-09-15 1.16 1.17 1.16 1.17 2,008.7M
2025-09-12 1.17 1.17 1.16 1.16 1,971.5M
2025-09-11 1.14 1.17 1.13 1.17 2,017.2M
2025-09-10 1.14 1.15 1.13 1.14 2,212.3M
2025-09-09 1.14 1.15 1.13 1.14 2,162.6M
2025-09-08 1.14 1.15 1.13 1.14 1,994.0M
2025-09-05 1.11 1.14 1.11 1.14 2,108.1M
2025-09-04 1.14 1.14 1.10 1.11 2,029.0M
2025-09-03 1.15 1.15 1.13 1.14 1,919.0M
2025-09-02 1.16 1.16 1.14 1.15 2,432.5M
2025-09-01 1.15 1.16 1.15 1.16 2,502.3M
2025-08-29 1.14 1.15 1.13 1.15 2,979.0M
2025-08-28 1.12 1.14 1.11 1.14 2,802.1M
2025-08-27 1.13 1.15 1.12 1.12 3,094.1M
2025-08-26 1.14 1.14 1.13 1.13 3,197.5M
2025-08-25 1.12 1.14 1.12 1.14 2,889.8M
2025-08-22 1.09 1.11 1.09 1.11 3,024.9M
2025-08-21 1.09 1.09 1.08 1.09 3,071.3M
2025-08-20 1.07 1.09 1.06 1.09 3,294.3M
2025-08-19 1.08 1.08 1.07 1.07 3,246.0M
2025-08-18 1.07 1.09 1.07 1.08 3,134.8M
2025-08-15 1.05 1.07 1.05 1.07 2,936.0M
2025-08-14 1.06 1.07 1.05 1.06 3,133.7M
2025-08-13 1.05 1.06 1.05 1.06 3,060.7M
2025-08-12 1.04 1.05 1.04 1.05 3,007.6M
2025-08-11 1.04 1.05 1.04 1.05 2,924.0M
2025-08-08 1.04 1.04 1.03 1.04 2,789.3M
2025-08-07 1.04 1.04 1.03 1.04 2,749.5M
2025-08-06 1.04 1.04 1.03 1.04 2,904.3M
2025-08-05 1.03 1.04 1.03 1.04 3,013.5M
2025-08-04 1.02 1.03 1.02 1.03 2,807.1M
2025-08-01 1.03 1.03 1.02 1.02 2,836.6M
2025-07-31 1.04 1.05 1.02 1.03 2,906.0M
2025-07-30 1.05 1.06 1.04 1.05 2,895.1M
2025-07-29 1.04 1.05 1.04 1.05 3,030.3M
2025-07-28 1.04 1.05 1.04 1.04 3,037.4M
2025-07-25 1.04 1.05 1.04 1.04 3,287.0M
2025-07-24 1.03 1.04 1.03 1.04 3,163.0M
2025-07-23 1.03 1.04 1.03 1.03 3,229.0M
2025-07-22 1.03 1.04 1.02 1.04 3,039.2M
2025-07-21 1.02 1.03 1.02 1.03 2,602.4M
2025-07-18 1.01 1.02 1.01 1.02 2,879.5M
2025-07-17 1.00 1.01 1.00 1.01 2,885.0M
2025-07-16 1.00 1.01 1.00 1.00 2,536.0M
2025-07-15 1.00 1.01 1.00 1.01 3,134.5M
2025-07-14 1.01 1.01 1.01 1.01 3,368.8M
2025-07-11 1.01 1.02 1.00 1.01 3,322.5M
2025-07-10 1.00 1.01 1.00 1.01 2,934.7M
2025-07-09 1.00 1.01 1.00 1.00 2,541.7M
2025-07-08 0.99 1.00 0.99 1.00 3,091.8M
2025-07-07 0.99 1.00 0.99 0.99 2,625.6M
2025-07-04 0.99 1.01 0.99 1.00 3,414.9M
2025-07-03 0.99 1.00 0.99 1.00 3,200.7M
2025-07-02 0.99 0.99 0.99 0.99 2,815.1M
2025-07-01 0.99 0.99 0.99 0.99 3,611.3M
2025-06-30 0.98 0.99 0.98 0.99 3,986.8M
2025-06-27 0.99 0.99 0.98 0.98 3,928.4M
2025-06-26 0.99 0.99 0.99 0.99 3,360.8M
2025-06-25 0.98 0.99 0.97 0.99 3,549.8M
2025-06-24 0.96 0.98 0.96 0.98 3,105.6M
2025-06-23 0.96 0.97 0.96 0.96 2,841.6M
2025-06-20 0.96 0.96 0.96 0.96 2,747.1M
2025-06-19 0.97 0.97 0.96 0.96 3,083.4M
2025-06-18 0.97 0.97 0.96 0.97 2,966.4M
2025-06-17 0.97 0.97 0.96 0.97 2,672.4M
2025-06-16 0.97 0.97 0.96 0.97 2,870.1M
2025-06-13 0.97 0.97 0.96 0.97 3,119.8M
2025-06-12 0.97 0.97 0.97 0.97 3,028.7M
2025-06-11 0.96 0.98 0.96 0.97 2,936.2M
2025-06-10 0.97 0.97 0.96 0.96 3,081.7M
2025-06-09 0.97 0.97 0.97 0.97 2,830.7M
2025-06-06 0.97 0.97 0.96 0.97 2,866.9M
2025-06-05 0.96 0.97 0.96 0.97 3,061.8M
2025-06-04 0.96 0.97 0.96 0.96 2,893.3M
2025-06-03 0.96 0.96 0.96 0.96 2,911.3M
2025-05-30 0.96 0.96 0.95 0.96 2,997.9M
2025-05-29 0.96 0.97 0.95 0.96 2,771.8M
2025-05-28 0.96 0.96 0.95 0.96 2,649.5M
2025-05-27 0.96 0.96 0.96 0.96 2,573.0M
2025-05-26 0.97 0.97 0.96 0.96 2,542.0M
2025-05-23 0.97 0.98 0.97 0.97 2,593.1M
2025-05-22 0.98 0.98 0.97 0.97 2,310.9M
2025-05-21 0.97 0.98 0.97 0.98 2,471.0M
2025-05-20 0.97 0.98 0.97 0.97 2,467.8M
2025-05-19 0.97 0.97 0.96 0.97 2,380.0M
2025-05-16 0.97 0.97 0.96 0.97 2,467.1M
2025-05-15 0.98 0.98 0.97 0.97 2,781.2M
2025-05-14 0.97 0.99 0.97 0.98 2,966.8M
2025-05-13 0.98 0.98 0.97 0.97 2,418.3M
2025-05-12 0.96 0.97 0.96 0.97 2,401.6M
2025-05-09 0.96 0.96 0.96 0.96 2,459.0M
2025-05-08 0.96 0.97 0.95 0.96 2,675.3M
2025-05-07 0.96 0.97 0.95 0.96 2,551.1M
2025-05-06 0.94 0.95 0.94 0.95 2,376.6M
2025-04-30 0.94 0.94 0.94 0.94 2,139.6M
2025-04-29 0.94 0.94 0.94 0.94 1,891.4M
2025-04-28 0.94 0.94 0.94 0.94 2,305.9M
2025-04-25 0.94 0.95 0.94 0.94 2,509.9M
2025-04-24 0.94 0.95 0.94 0.94 2,423.9M
2025-04-23 0.94 0.95 0.94 0.94 2,415.5M
2025-04-22 0.94 0.94 0.94 0.94 2,397.4M
2025-04-21 0.94 0.94 0.93 0.94 2,559.3M
2025-04-18 0.93 0.94 0.93 0.94 2,906.2M
2025-04-17 0.93 0.94 0.93 0.93 2,964.7M
2025-04-16 0.93 0.94 0.92 0.93 2,836.1M
2025-04-15 0.93 0.94 0.93 0.93 2,802.8M
2025-04-14 0.94 0.94 0.93 0.94 2,585.3M
2025-04-11 0.92 0.94 0.92 0.93 2,747.0M
2025-04-10 0.92 0.94 0.92 0.93 2,652.9M
2025-04-09 0.89 0.92 0.88 0.91 2,496.6M
2025-04-08 0.88 0.90 0.88 0.90 2,503.7M
2025-04-07 0.93 0.94 0.87 0.87 3,842.3M
2025-04-03 0.97 0.97 0.96 0.97 3,212.8M
2025-04-02 0.97 0.98 0.97 0.97 3,111.2M
2025-04-01 0.98 0.98 0.97 0.97 3,469.2M
2025-03-31 0.98 0.98 0.97 0.97 3,957.3M
2025-03-28 0.99 0.99 0.98 0.98 3,622.1M
2025-03-27 0.98 0.99 0.98 0.99 3,224.2M
2025-03-26 0.99 0.99 0.98 0.98 3,120.2M
2025-03-25 0.99 0.99 0.98 0.99 3,101.1M
2025-03-24 0.98 0.99 0.98 0.99 2,964.3M
2025-03-21 1.00 1.00 0.98 0.98 2,704.8M
2025-03-20 1.01 1.01 1.00 1.00 2,452.3M
2025-03-19 1.01 1.01 1.00 1.01 2,152.0M
2025-03-18 1.01 1.01 1.01 1.01 2,260.0M
2025-03-17 1.01 1.01 1.00 1.01 2,205.1M
2025-03-14 0.98 1.01 0.98 1.01 2,284.9M
2025-03-13 0.99 0.99 0.98 0.99 2,233.5M
2025-03-12 0.99 1.00 0.99 0.99 2,162.2M
2025-03-11 0.98 0.99 0.98 0.99 2,085.3M
2025-03-10 0.99 1.00 0.99 0.99 2,316.0M
2025-03-07 1.00 1.00 0.99 0.99 3,036.4M
2025-03-06 0.98 1.00 0.98 1.00 2,749.9M
2025-03-05 0.98 0.98 0.97 0.98 2,807.7M
2025-03-04 0.98 0.98 0.97 0.98 2,433.7M
2025-03-03 0.98 0.99 0.97 0.98 2,634.6M
2025-02-28 1.00 1.00 0.98 0.98 2,680.0M
2025-02-27 1.00 1.00 0.99 1.00 2,398.0M
2025-02-26 0.99 1.00 0.99 1.00 2,504.4M
2025-02-25 1.00 1.00 0.99 0.99 2,336.6M
2025-02-24 1.00 1.01 1.00 1.00 2,312.9M
2025-02-21 0.99 1.01 0.99 1.00 2,131.5M
2025-02-20 0.99 0.99 0.99 0.99 2,148.9M
2025-02-19 0.98 0.99 0.98 0.99 2,047.2M
2025-02-18 0.99 1.00 0.98 0.98 2,073.9M
2025-02-17 0.99 1.00 0.99 0.99 2,204.6M
2025-02-14 0.98 0.99 0.98 0.99 2,156.4M
2025-02-13 0.99 0.99 0.98 0.98 2,161.7M
2025-02-12 0.98 0.99 0.97 0.99 2,123.4M
2025-02-11 0.98 0.98 0.97 0.98 1,921.9M
2025-02-10 0.98 0.98 0.97 0.98 2,085.9M
2025-02-07 0.96 0.98 0.96 0.98 2,377.6M
2025-02-06 0.95 0.96 0.95 0.96 2,150.2M
2025-02-05 0.95 0.96 0.94 0.95 2,003.6M
2025-01-27 0.96 0.96 0.95 0.95 2,094.5M
2025-01-24 0.95 0.96 0.94 0.96 2,200.5M
2025-01-23 0.96 0.96 0.95 0.95 2,330.7M
2025-01-22 0.95 0.95 0.94 0.95 2,078.9M
2025-01-21 0.96 0.96 0.95 0.96 2,166.8M
2025-01-20 0.96 0.96 0.95 0.95 2,049.5M
2025-01-17 0.95 0.96 0.94 0.95 2,062.0M
2025-01-16 0.95 0.96 0.94 0.95 2,029.0M
2025-01-15 0.95 0.95 0.94 0.95 2,398.2M
2025-01-14 0.93 0.95 0.92 0.95 2,233.8M
2025-01-13 0.93 0.93 0.92 0.93 1,930.2M
2025-01-10 0.94 0.94 0.93 0.93 2,099.2M
2025-01-09 0.94 0.94 0.94 0.94 1,906.4M
2025-01-08 0.94 0.95 0.92 0.94 2,017.3M
2025-01-07 0.94 0.94 0.93 0.94 1,755.1M
2025-01-06 0.94 0.94 0.93 0.93 2,106.8M
2025-01-03 0.95 0.95 0.93 0.94 1,933.2M
2025-01-02 0.98 0.98 0.94 0.95 2,037.8M