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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 0.88 0.88 0.87 0.87 58.9M
2022-12-29 0.85 0.88 0.85 0.87 72.2M
2022-12-28 0.87 0.87 0.85 0.85 63.4M
2022-12-27 0.86 0.87 0.86 0.87 74.8M
2022-12-26 0.83 0.86 0.83 0.86 59.9M
2022-12-23 0.84 0.84 0.83 0.83 66.0M
2022-12-22 0.87 0.87 0.84 0.84 67.8M
2022-12-21 0.87 0.87 0.85 0.85 69.6M
2022-12-20 0.86 0.88 0.86 0.87 60.2M
2022-12-19 0.88 0.88 0.87 0.87 48.7M
2022-12-16 0.89 0.89 0.87 0.87 83.2M
2022-12-15 0.89 0.89 0.88 0.89 60.8M
2022-12-14 0.89 0.90 0.88 0.89 70.0M
2022-12-13 0.91 0.91 0.89 0.89 82.2M
2022-12-12 0.89 0.91 0.89 0.91 101.0M
2022-12-09 0.89 0.90 0.89 0.89 71.0M
2022-12-08 0.92 0.92 0.90 0.90 74.8M
2022-12-07 0.92 0.92 0.91 0.91 83.5M
2022-12-06 0.91 0.92 0.90 0.92 88.8M
2022-12-05 0.92 0.92 0.91 0.91 88.3M
2022-12-02 0.92 0.93 0.91 0.91 76.5M
2022-12-01 0.92 0.92 0.91 0.92 89.6M
2022-11-30 0.91 0.92 0.90 0.91 97.3M
2022-11-29 0.91 0.92 0.90 0.91 88.0M
2022-11-28 0.91 0.91 0.89 0.91 102.4M
2022-11-25 0.93 0.93 0.91 0.91 87.6M
2022-11-24 0.94 0.94 0.92 0.92 82.0M
2022-11-23 0.93 0.94 0.92 0.94 83.8M
2022-11-22 0.94 0.95 0.93 0.94 117.2M
2022-11-21 0.93 0.94 0.92 0.94 85.1M
2022-11-18 0.94 0.95 0.93 0.93 94.0M
2022-11-17 0.93 0.94 0.92 0.94 106.2M
2022-11-16 0.94 0.95 0.93 0.94 94.4M
2022-11-15 0.92 0.94 0.92 0.94 103.3M
2022-11-14 0.93 0.93 0.92 0.92 89.9M
2022-11-11 0.95 0.95 0.92 0.93 121.7M
2022-11-10 0.94 0.95 0.92 0.93 95.1M
2022-11-09 0.96 0.96 0.95 0.95 89.6M
2022-11-08 0.95 0.96 0.94 0.95 73.0M
2022-11-07 0.97 0.98 0.94 0.95 112.5M
2022-11-04 0.97 0.97 0.96 0.97 100.6M
2022-11-03 0.96 0.97 0.95 0.97 114.6M
2022-11-02 0.97 0.97 0.95 0.96 108.3M
2022-11-01 0.98 0.98 0.95 0.97 103.4M
2022-10-31 0.95 0.98 0.93 0.98 110.0M
2022-10-28 0.97 0.97 0.94 0.95 152.2M
2022-10-27 0.97 0.98 0.96 0.97 126.8M
2022-10-26 0.96 0.98 0.94 0.97 130.9M
2022-10-25 0.96 0.97 0.94 0.96 117.1M
2022-10-24 0.92 0.97 0.92 0.96 197.8M
2022-10-21 0.93 0.93 0.91 0.93 123.7M
2022-10-20 0.92 0.94 0.91 0.93 144.7M
2022-10-19 0.92 0.93 0.92 0.92 127.9M
2022-10-18 0.93 0.93 0.92 0.93 115.8M
2022-10-17 0.90 0.93 0.90 0.93 115.0M
2022-10-14 0.89 0.91 0.89 0.91 157.6M
2022-10-13 0.88 0.90 0.87 0.89 173.1M
2022-10-12 0.86 0.88 0.84 0.88 172.7M
2022-10-11 0.85 0.86 0.85 0.86 185.8M
2022-10-10 0.87 0.88 0.85 0.85 192.8M
2022-09-30 0.90 0.90 0.87 0.87 319.9M
2022-09-29 0.90 0.91 0.89 0.90 303.0M
2022-09-28 0.93 0.94 0.89 0.90 199.5M
2022-09-27 0.91 0.93 0.91 0.93 200.8M
2022-09-26 0.94 0.94 0.91 0.91 184.6M
2022-09-23 0.95 0.97 0.94 0.94 252.8M
2022-09-22 0.92 0.96 0.92 0.95 208.5M
2022-09-21 0.93 0.93 0.91 0.93 201.8M
2022-09-20 0.94 0.95 0.93 0.94 137.6M
2022-09-19 0.95 0.96 0.93 0.94 176.7M
2022-09-16 0.95 0.98 0.95 0.95 221.0M
2022-09-15 0.97 0.97 0.94 0.95 155.7M
2022-09-14 0.96 0.98 0.95 0.97 227.0M
2022-09-13 0.95 0.97 0.95 0.97 198.8M
2022-09-09 0.95 0.96 0.95 0.95 204.0M
2022-09-08 0.94 0.96 0.94 0.95 258.5M
2022-09-07 0.93 0.95 0.93 0.94 199.1M
2022-09-06 0.91 0.94 0.91 0.93 216.1M
2022-09-05 0.92 0.92 0.90 0.91 192.0M
2022-09-02 0.90 0.92 0.90 0.92 193.9M
2022-09-01 0.90 0.91 0.90 0.90 185.1M
2022-08-31 0.92 0.93 0.90 0.90 191.4M
2022-08-30 0.93 0.93 0.92 0.92 172.6M
2022-08-29 0.90 0.93 0.90 0.93 216.9M
2022-08-26 0.92 0.93 0.91 0.91 218.6M
2022-08-25 0.93 0.93 0.91 0.92 209.5M
2022-08-24 0.96 0.96 0.92 0.93 240.9M
2022-08-23 0.97 0.97 0.96 0.96 182.8M
2022-08-22 0.97 0.98 0.95 0.97 180.9M
2022-08-19 0.98 0.99 0.96 0.97 266.3M
2022-08-18 0.98 0.98 0.97 0.98 182.0M
2022-08-17 0.99 0.99 0.97 0.98 179.3M
2022-08-16 0.99 1.00 0.98 0.99 250.7M
2022-08-15 0.98 0.99 0.98 0.99 233.4M
2022-08-12 1.01 1.01 0.99 0.99 749.2M