Harvest CSI high end equipment 50 ETF (159638)

159638
🏛️ China →
0.88
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 0.87 0.87 0.87 0.87 1,559.8K
09:35 0.87 0.87 0.87 0.87 1,620.6K
09:40 0.87 0.88 0.87 0.88 1,291.8K
09:45 0.88 0.88 0.87 0.88 1,160.7K
09:50 0.88 0.88 0.87 0.87 196.1K
09:55 0.87 0.87 0.87 0.87 577.9K
10:00 0.87 0.87 0.87 0.87 848.0K
10:05 0.87 0.87 0.87 0.87 697.8K
10:10 0.87 0.87 0.87 0.87 1,377.7K
10:15 0.87 0.88 0.87 0.88 1,521.2K
10:20 0.88 0.88 0.88 0.88 176.9K
10:25 0.88 0.88 0.88 0.88 873.3K
10:30 0.88 0.88 0.88 0.88 756.9K
10:35 0.88 0.88 0.88 0.88 630.6K
10:40 0.88 0.88 0.87 0.87 433.8K
10:45 0.88 0.88 0.87 0.88 308.8K
10:50 0.88 0.88 0.88 0.88 637.2K
10:55 0.88 0.88 0.88 0.88 1,312.6K
11:00 0.88 0.88 0.88 0.88 768.7K
11:05 0.88 0.88 0.88 0.88 432.1K
11:10 0.88 0.88 0.88 0.88 92.2K
11:15 0.88 0.88 0.88 0.88 504.4K
11:20 0.88 0.88 0.88 0.88 1,177.5K
11:25 0.88 0.88 0.88 0.88 679.6K
13:00 0.88 0.88 0.88 0.88 3,754.5K
13:05 0.88 0.88 0.88 0.88 2,198.5K
13:10 0.88 0.88 0.88 0.88 496.1K
13:15 0.88 0.88 0.88 0.88 143.3K
13:20 0.88 0.88 0.88 0.88 1,141.5K
13:25 0.88 0.88 0.88 0.88 1,150.0K
13:30 0.88 0.88 0.88 0.88 1,013.4K
13:35 0.88 0.88 0.88 0.88 183.1K
13:40 0.88 0.88 0.88 0.88 1,522.5K
13:45 0.88 0.88 0.88 0.88 557.1K
13:50 0.88 0.88 0.88 0.88 736.0K
13:55 0.88 0.88 0.88 0.88 779.7K
14:00 0.88 0.88 0.88 0.88 759.5K
14:05 0.88 0.88 0.88 0.88 714.5K
14:10 0.88 0.88 0.88 0.88 446.6K
14:15 0.88 0.88 0.88 0.88 507.2K
14:20 0.88 0.88 0.88 0.88 159.1K
14:25 0.88 0.88 0.88 0.88 919.9K
14:30 0.88 0.88 0.88 0.88 220.6K
14:35 0.88 0.88 0.88 0.88 577.2K
14:40 0.88 0.88 0.88 0.88 132.1K
14:45 0.88 0.88 0.88 0.88 368.4K
14:50 0.88 0.88 0.88 0.88 1,019.1K
14:55 0.88 0.88 0.88 0.88 330.7K
15:00 0.88 0.88 0.88 0.88 314.1K
15:40 0.88 0.88 0.88 0.88 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 0.88 0.89 0.88 0.88 56.8M
2025-09-25 0.88 0.89 0.87 0.88 40.4M
2025-09-24 0.87 0.88 0.87 0.88 39.8M
2025-09-23 0.88 0.89 0.86 0.88 52.3M
2025-09-22 0.88 0.88 0.87 0.88 46.0M
2025-09-19 0.87 0.89 0.87 0.88 71.2M
2025-09-18 0.87 0.89 0.86 0.87 62.1M
2025-09-17 0.87 0.87 0.86 0.87 27.5M
2025-09-16 0.87 0.87 0.86 0.86 29.3M
2025-09-15 0.87 0.88 0.87 0.87 55.7M
2025-09-12 0.88 0.88 0.87 0.87 42.6M
2025-09-11 0.86 0.88 0.85 0.88 72.8M
2025-09-10 0.85 0.87 0.85 0.86 66.0M
2025-09-09 0.86 0.86 0.85 0.85 41.7M
2025-09-08 0.86 0.87 0.85 0.86 50.4M
2025-09-05 0.84 0.86 0.84 0.86 85.2M
2025-09-04 0.87 0.87 0.83 0.84 114.9M
2025-09-03 0.93 0.94 0.87 0.87 111.5M
2025-09-02 0.95 0.95 0.92 0.93 86.4M
2025-09-01 0.96 0.96 0.94 0.95 50.9M
2025-08-29 0.95 0.96 0.94 0.96 90.7M
2025-08-28 0.93 0.95 0.92 0.95 79.0M
2025-08-27 0.95 0.96 0.93 0.93 54.0M
2025-08-26 0.96 0.96 0.95 0.95 47.9M
2025-08-25 0.95 0.96 0.94 0.96 83.0M
2025-08-22 0.92 0.95 0.91 0.95 79.4M
2025-08-21 0.92 0.93 0.91 0.92 43.7M
2025-08-20 0.91 0.92 0.90 0.92 59.2M
2025-08-19 0.93 0.93 0.91 0.91 69.6M
2025-08-18 0.91 0.93 0.91 0.93 73.5M
2025-08-15 0.90 0.91 0.90 0.91 60.9M
2025-08-14 0.92 0.92 0.90 0.90 110.7M
2025-08-13 0.90 0.92 0.90 0.92 88.0M
2025-08-12 0.91 0.91 0.89 0.90 89.1M
2025-08-11 0.91 0.92 0.91 0.91 50.7M
2025-08-08 0.91 0.92 0.91 0.91 49.5M
2025-08-07 0.92 0.92 0.91 0.91 82.5M
2025-08-06 0.90 0.93 0.90 0.92 75.6M
2025-08-05 0.90 0.91 0.90 0.90 100.4M
2025-08-04 0.88 0.90 0.87 0.90 43.5M
2025-08-01 0.89 0.89 0.87 0.88 63.9M
2025-07-31 0.89 0.90 0.89 0.89 68.2M
2025-07-30 0.91 0.92 0.89 0.89 70.3M
2025-07-29 0.89 0.91 0.89 0.91 78.1M
2025-07-28 0.88 0.90 0.88 0.90 59.3M
2025-07-25 0.88 0.88 0.87 0.88 44.2M
2025-07-24 0.86 0.88 0.86 0.88 56.5M
2025-07-23 0.87 0.87 0.86 0.86 73.5M
2025-07-22 0.87 0.89 0.87 0.87 57.2M
2025-07-21 0.87 0.88 0.87 0.87 52.9M
2025-07-18 0.86 0.87 0.85 0.87 68.4M
2025-07-17 0.83 0.86 0.83 0.86 91.1M
2025-07-16 0.83 0.84 0.83 0.83 86.0M
2025-07-15 0.84 0.84 0.83 0.83 38.3M
2025-07-14 0.84 0.84 0.84 0.84 35.3M
2025-07-11 0.83 0.84 0.83 0.84 40.3M
2025-07-10 0.84 0.84 0.82 0.83 46.7M
2025-07-09 0.84 0.85 0.83 0.84 57.8M
2025-07-08 0.83 0.84 0.83 0.84 52.4M
2025-07-07 0.83 0.84 0.83 0.83 32.1M
2025-07-04 0.84 0.85 0.83 0.84 45.0M
2025-07-03 0.83 0.85 0.83 0.84 42.2M
2025-07-02 0.85 0.85 0.83 0.84 74.3M
2025-07-01 0.86 0.86 0.85 0.85 70.7M
2025-06-30 0.83 0.86 0.83 0.86 107.1M
2025-06-27 0.82 0.83 0.82 0.82 106.8M
2025-06-26 0.82 0.83 0.81 0.82 138.3M
2025-06-25 0.79 0.82 0.79 0.81 114.7M
2025-06-24 0.78 0.79 0.78 0.79 64.8M
2025-06-23 0.78 0.79 0.78 0.79 54.1M
2025-06-20 0.78 0.78 0.77 0.78 34.3M
2025-06-19 0.79 0.80 0.78 0.79 70.8M
2025-06-18 0.79 0.81 0.79 0.80 73.8M
2025-06-17 0.80 0.80 0.79 0.80 56.5M
2025-06-16 0.80 0.80 0.79 0.80 40.1M
2025-06-13 0.79 0.80 0.78 0.80 77.4M
2025-06-12 0.79 0.79 0.78 0.78 28.9M
2025-06-11 0.78 0.79 0.78 0.79 35.0M
2025-06-10 0.79 0.80 0.78 0.79 97.0M
2025-06-09 0.79 0.81 0.79 0.80 79.3M
2025-06-06 0.79 0.80 0.79 0.79 42.6M
2025-06-05 0.78 0.79 0.78 0.79 45.3M
2025-06-04 0.79 0.79 0.78 0.79 52.7M
2025-06-03 0.79 0.80 0.78 0.79 50.5M
2025-05-30 0.78 0.79 0.77 0.78 121.2M
2025-05-29 0.77 0.78 0.77 0.78 43.8M
2025-05-28 0.77 0.77 0.77 0.77 40.0M
2025-05-27 0.77 0.78 0.77 0.77 51.7M
2025-05-26 0.77 0.78 0.77 0.77 71.3M
2025-05-23 0.77 0.78 0.76 0.76 65.3M
2025-05-22 0.78 0.79 0.77 0.78 58.8M
2025-05-21 0.78 0.78 0.77 0.78 62.5M
2025-05-20 0.78 0.78 0.77 0.78 57.1M
2025-05-19 0.78 0.79 0.77 0.78 88.6M
2025-05-16 0.77 0.78 0.77 0.77 39.0M
2025-05-15 0.79 0.79 0.77 0.77 56.1M
2025-05-14 0.79 0.80 0.78 0.79 76.3M
2025-05-13 0.82 0.82 0.79 0.80 99.9M
2025-05-12 0.78 0.83 0.78 0.82 194.9M
2025-05-09 0.80 0.80 0.78 0.78 105.6M
2025-05-08 0.78 0.80 0.77 0.80 164.1M
2025-05-07 0.76 0.79 0.76 0.78 170.8M
2025-05-06 0.74 0.75 0.74 0.75 43.7M
2025-04-30 0.73 0.74 0.73 0.74 29.6M
2025-04-29 0.73 0.73 0.72 0.73 34.6M
2025-04-28 0.74 0.74 0.73 0.73 28.7M
2025-04-25 0.74 0.74 0.73 0.74 31.0M
2025-04-24 0.75 0.75 0.73 0.74 50.4M
2025-04-23 0.75 0.76 0.74 0.75 57.1M
2025-04-22 0.75 0.76 0.75 0.75 36.0M
2025-04-21 0.74 0.75 0.74 0.75 43.9M
2025-04-18 0.75 0.75 0.74 0.74 32.7M
2025-04-17 0.74 0.76 0.74 0.75 45.2M
2025-04-16 0.75 0.76 0.74 0.75 39.5M
2025-04-15 0.77 0.77 0.75 0.75 67.3M
2025-04-14 0.77 0.77 0.76 0.77 55.0M
2025-04-11 0.76 0.77 0.75 0.77 98.9M
2025-04-10 0.76 0.77 0.75 0.76 108.4M
2025-04-09 0.70 0.76 0.70 0.76 139.4M
2025-04-08 0.70 0.71 0.70 0.71 94.1M
2025-04-07 0.73 0.74 0.68 0.69 92.2M
2025-04-03 0.75 0.77 0.75 0.76 61.5M
2025-04-02 0.77 0.77 0.76 0.76 66.1M
2025-04-01 0.76 0.78 0.76 0.77 76.5M
2025-03-31 0.77 0.77 0.75 0.76 66.3M
2025-03-28 0.78 0.78 0.77 0.77 54.5M
2025-03-27 0.78 0.79 0.77 0.78 57.6M
2025-03-26 0.79 0.79 0.78 0.78 52.0M
2025-03-25 0.78 0.80 0.78 0.78 79.1M
2025-03-24 0.80 0.80 0.77 0.79 91.4M
2025-03-21 0.81 0.82 0.80 0.80 86.9M
2025-03-20 0.81 0.82 0.80 0.81 91.2M
2025-03-19 0.81 0.81 0.80 0.80 57.4M
2025-03-18 0.82 0.82 0.81 0.81 53.0M
2025-03-17 0.82 0.82 0.81 0.82 57.4M
2025-03-14 0.82 0.82 0.81 0.82 105.6M
2025-03-13 0.82 0.83 0.81 0.82 96.2M
2025-03-12 0.84 0.84 0.82 0.82 88.1M
2025-03-11 0.80 0.83 0.78 0.83 103.4M
2025-03-10 0.81 0.82 0.81 0.81 81.4M
2025-03-07 0.80 0.83 0.79 0.81 151.8M
2025-03-06 0.79 0.80 0.78 0.80 115.0M
2025-03-05 0.78 0.79 0.78 0.78 90.2M
2025-03-04 0.76 0.79 0.76 0.78 122.8M
2025-03-03 0.75 0.77 0.75 0.76 54.5M
2025-02-28 0.78 0.78 0.75 0.75 56.5M
2025-02-27 0.78 0.78 0.76 0.78 64.6M
2025-02-26 0.78 0.79 0.78 0.78 71.9M
2025-02-25 0.78 0.79 0.77 0.78 71.6M
2025-02-24 0.78 0.79 0.77 0.78 105.6M
2025-02-21 0.78 0.79 0.77 0.78 121.4M
2025-02-20 0.76 0.78 0.75 0.78 103.8M
2025-02-19 0.74 0.76 0.74 0.76 63.4M
2025-02-18 0.76 0.76 0.74 0.74 74.6M
2025-02-17 0.76 0.77 0.76 0.76 65.7M
2025-02-14 0.76 0.77 0.76 0.76 66.7M
2025-02-13 0.77 0.78 0.76 0.77 61.0M
2025-02-12 0.76 0.77 0.76 0.77 55.3M
2025-02-11 0.77 0.77 0.76 0.76 52.4M
2025-02-10 0.76 0.77 0.76 0.77 64.6M
2025-02-07 0.76 0.77 0.75 0.76 71.6M
2025-02-06 0.73 0.76 0.72 0.75 100.2M
2025-02-05 0.72 0.73 0.72 0.73 52.8M
2025-01-27 0.73 0.73 0.72 0.72 34.7M
2025-01-24 0.72 0.73 0.72 0.73 50.1M
2025-01-23 0.73 0.74 0.72 0.72 66.1M
2025-01-22 0.73 0.74 0.72 0.73 42.4M
2025-01-21 0.74 0.74 0.73 0.73 47.1M
2025-01-20 0.74 0.75 0.74 0.74 46.5M
2025-01-17 0.72 0.74 0.72 0.74 62.0M
2025-01-16 0.73 0.74 0.72 0.73 46.1M
2025-01-15 0.74 0.74 0.73 0.73 56.1M
2025-01-14 0.72 0.74 0.72 0.74 63.6M
2025-01-13 0.71 0.73 0.71 0.72 54.5M
2025-01-10 0.72 0.74 0.72 0.72 62.9M
2025-01-09 0.71 0.73 0.71 0.73 71.9M
2025-01-08 0.72 0.72 0.69 0.71 61.3M
2025-01-07 0.71 0.72 0.71 0.72 81.8M
2025-01-06 0.72 0.72 0.70 0.71 58.4M
2025-01-03 0.74 0.74 0.72 0.72 68.0M
2025-01-02 0.77 0.77 0.73 0.74 75.1M