Harvest CSI Ovrs China Intr 30 ETF(QDII) (159607)

159607
🏛️ China →
1.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.26 1.26 1.26 1.26 22,065.3K
09:35 1.26 1.26 1.26 1.26 12,037.6K
09:40 1.26 1.26 1.26 1.26 8,701.1K
09:45 1.26 1.26 1.26 1.26 7,878.4K
09:50 1.26 1.26 1.26 1.26 7,105.9K
09:55 1.26 1.26 1.25 1.26 4,934.6K
10:00 1.26 1.26 1.25 1.26 4,475.4K
10:05 1.26 1.26 1.25 1.26 4,258.1K
10:10 1.26 1.26 1.26 1.26 2,460.8K
10:15 1.26 1.26 1.25 1.25 2,215.1K
10:20 1.25 1.25 1.25 1.25 1,718.7K
10:25 1.25 1.26 1.25 1.26 2,397.6K
10:30 1.26 1.26 1.26 1.26 3,655.0K
10:35 1.26 1.26 1.26 1.26 3,061.1K
10:40 1.26 1.26 1.25 1.26 3,331.5K
10:45 1.26 1.26 1.26 1.26 3,485.6K
10:50 1.26 1.26 1.26 1.26 1,392.8K
10:55 1.26 1.26 1.26 1.26 1,191.0K
11:00 1.26 1.26 1.26 1.26 4,694.8K
11:05 1.26 1.26 1.26 1.26 2,293.5K
11:10 1.26 1.26 1.26 1.26 2,538.7K
11:15 1.26 1.26 1.26 1.26 1,375.8K
11:20 1.26 1.26 1.25 1.25 2,312.5K
11:25 1.25 1.26 1.25 1.26 2,237.0K
13:00 1.26 1.26 1.25 1.25 2,489.8K
13:05 1.25 1.25 1.25 1.25 1,912.1K
13:10 1.25 1.26 1.25 1.26 2,276.6K
13:15 1.26 1.26 1.25 1.25 2,902.1K
13:20 1.26 1.26 1.26 1.26 2,488.1K
13:25 1.26 1.26 1.26 1.26 1,620.4K
13:30 1.26 1.26 1.25 1.26 1,417.8K
13:35 1.26 1.26 1.26 1.26 1,125.4K
13:40 1.26 1.26 1.26 1.26 1,081.0K
13:45 1.26 1.26 1.26 1.26 1,876.0K
13:50 1.26 1.26 1.26 1.26 1,085.3K
13:55 1.26 1.26 1.25 1.25 2,308.1K
14:00 1.25 1.26 1.25 1.26 758.9K
14:05 1.26 1.26 1.25 1.26 1,206.6K
14:10 1.25 1.25 1.25 1.25 1,455.7K
14:15 1.25 1.26 1.25 1.26 782.3K
14:20 1.25 1.26 1.25 1.26 1,506.4K
14:25 1.25 1.26 1.25 1.25 2,552.2K
14:30 1.25 1.25 1.25 1.25 2,662.3K
14:35 1.25 1.25 1.25 1.25 1,922.3K
14:40 1.25 1.25 1.25 1.25 1,895.0K
14:45 1.25 1.25 1.25 1.25 1,412.5K
14:50 1.25 1.25 1.25 1.25 1,735.8K
14:55 1.25 1.25 1.25 1.25 1,717.6K
15:00 1.25 1.25 1.25 1.25 961.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.26 1.26 1.25 1.25 155.0M
2025-09-25 1.27 1.29 1.26 1.28 246.5M
2025-09-24 1.22 1.27 1.22 1.27 240.2M
2025-09-23 1.25 1.25 1.22 1.23 179.5M
2025-09-22 1.25 1.25 1.24 1.25 171.0M
2025-09-19 1.26 1.27 1.24 1.25 229.4M
2025-09-18 1.28 1.29 1.24 1.25 323.5M
2025-09-17 1.24 1.28 1.24 1.28 227.6M
2025-09-16 1.22 1.23 1.21 1.23 153.9M
2025-09-15 1.21 1.23 1.21 1.21 134.0M
2025-09-12 1.22 1.22 1.21 1.21 185.1M
2025-09-11 1.18 1.19 1.17 1.19 244.0M
2025-09-10 1.19 1.21 1.19 1.19 205.3M
2025-09-09 1.17 1.18 1.16 1.17 167.6M
2025-09-08 1.14 1.17 1.14 1.16 158.6M
2025-09-05 1.12 1.14 1.12 1.14 105.5M
2025-09-04 1.14 1.14 1.12 1.12 119.4M
2025-09-03 1.15 1.15 1.13 1.13 137.3M
2025-09-02 1.14 1.15 1.13 1.14 168.1M
2025-09-01 1.14 1.15 1.13 1.14 202.9M
2025-08-29 1.11 1.11 1.10 1.11 197.2M
2025-08-28 1.11 1.11 1.09 1.11 174.7M
2025-08-27 1.14 1.15 1.12 1.12 207.1M
2025-08-26 1.14 1.15 1.14 1.14 170.2M
2025-08-25 1.13 1.16 1.13 1.16 266.3M
2025-08-22 1.10 1.11 1.10 1.11 180.5M
2025-08-21 1.11 1.11 1.09 1.09 133.3M
2025-08-20 1.10 1.11 1.10 1.11 124.9M
2025-08-19 1.11 1.12 1.11 1.11 137.5M
2025-08-18 1.11 1.13 1.11 1.12 173.9M
2025-08-15 1.10 1.10 1.09 1.10 167.9M
2025-08-14 1.12 1.13 1.11 1.11 182.1M
2025-08-13 1.08 1.11 1.08 1.11 251.3M
2025-08-12 1.07 1.07 1.06 1.07 117.1M
2025-08-11 1.08 1.08 1.07 1.08 108.2M
2025-08-08 1.08 1.09 1.07 1.07 98.2M
2025-08-07 1.09 1.09 1.08 1.09 123.0M
2025-08-06 1.08 1.09 1.08 1.09 129.6M
2025-08-05 1.08 1.08 1.07 1.08 119.9M
2025-08-04 1.06 1.08 1.06 1.08 198.6M
2025-08-01 1.08 1.09 1.08 1.08 179.4M
2025-07-31 1.08 1.09 1.07 1.08 194.3M
2025-07-30 1.09 1.11 1.08 1.09 174.7M
2025-07-29 1.10 1.11 1.09 1.10 121.1M
2025-07-28 1.11 1.12 1.11 1.11 124.0M
2025-07-25 1.12 1.12 1.10 1.11 149.7M
2025-07-24 1.13 1.13 1.12 1.13 178.1M
2025-07-23 1.10 1.13 1.10 1.13 195.8M
2025-07-22 1.09 1.10 1.09 1.09 107.9M
2025-07-21 1.09 1.10 1.09 1.10 141.3M
2025-07-18 1.08 1.09 1.08 1.08 149.1M
2025-07-17 1.07 1.08 1.06 1.07 168.2M
2025-07-16 1.07 1.09 1.07 1.07 251.9M
2025-07-15 1.04 1.06 1.04 1.06 249.4M
2025-07-14 1.04 1.04 1.03 1.04 127.4M
2025-07-11 1.04 1.05 1.03 1.04 170.8M
2025-07-10 1.03 1.04 1.03 1.04 114.1M
2025-07-09 1.05 1.05 1.04 1.04 120.5M
2025-07-08 1.04 1.05 1.04 1.05 156.3M
2025-07-07 1.03 1.04 1.02 1.03 117.6M
2025-07-04 1.03 1.04 1.02 1.03 166.6M
2025-07-03 1.05 1.05 1.03 1.04 165.2M
2025-07-02 1.06 1.06 1.05 1.05 106.4M
2025-07-01 1.05 1.06 1.05 1.06 48.6M
2025-06-30 1.06 1.06 1.05 1.06 96.3M
2025-06-27 1.06 1.07 1.06 1.06 135.7M
2025-06-26 1.06 1.06 1.05 1.06 133.6M
2025-06-25 1.06 1.07 1.06 1.07 141.1M
2025-06-24 1.04 1.06 1.04 1.05 152.2M
2025-06-23 1.02 1.04 1.02 1.04 118.7M
2025-06-20 1.03 1.03 1.02 1.03 69.8M
2025-06-19 1.04 1.04 1.02 1.02 109.0M
2025-06-18 1.06 1.06 1.04 1.05 95.2M
2025-06-17 1.06 1.07 1.06 1.06 119.5M
2025-06-16 1.04 1.06 1.04 1.06 130.0M
2025-06-13 1.06 1.06 1.04 1.04 183.0M
2025-06-12 1.07 1.07 1.06 1.07 152.9M
2025-06-11 1.07 1.09 1.07 1.08 149.9M
2025-06-10 1.08 1.08 1.06 1.07 169.0M
2025-06-09 1.06 1.08 1.06 1.08 176.5M
2025-06-06 1.06 1.06 1.05 1.05 139.0M
2025-06-05 1.06 1.06 1.05 1.06 225.0M
2025-06-04 1.03 1.05 1.03 1.04 217.3M
2025-06-03 1.03 1.04 1.03 1.04 173.2M
2025-05-30 1.04 1.04 1.03 1.03 174.4M
2025-05-29 1.04 1.06 1.04 1.06 239.2M
2025-05-28 1.05 1.05 1.03 1.04 159.4M
2025-05-27 1.04 1.05 1.03 1.05 190.4M
2025-05-26 1.06 1.06 1.04 1.04 160.3M
2025-05-23 1.06 1.07 1.06 1.06 183.0M
2025-05-22 1.07 1.07 1.06 1.06 176.5M
2025-05-21 1.08 1.09 1.08 1.08 185.7M
2025-05-20 1.07 1.09 1.07 1.08 208.9M
2025-05-19 1.06 1.07 1.05 1.07 227.5M
2025-05-16 1.07 1.07 1.06 1.07 178.5M
2025-05-15 1.09 1.10 1.08 1.08 201.5M
2025-05-14 1.08 1.09 1.07 1.09 308.6M
2025-05-13 1.09 1.09 1.06 1.06 264.9M
2025-05-12 1.07 1.08 1.06 1.07 274.1M
2025-05-09 1.06 1.06 1.04 1.05 253.7M
2025-05-08 1.05 1.07 1.05 1.06 319.3M
2025-05-07 1.09 1.09 1.05 1.06 374.9M
2025-05-06 1.05 1.06 1.04 1.06 279.4M
2025-04-30 1.02 1.02 1.01 1.02 266.2M
2025-04-29 1.02 1.03 1.01 1.01 251.0M
2025-04-28 1.02 1.02 1.01 1.02 177.7M
2025-04-25 1.01 1.03 1.01 1.01 356.0M
2025-04-24 1.02 1.02 0.99 1.00 286.7M
2025-04-23 1.01 1.02 1.00 1.02 301.7M
2025-04-22 0.97 0.98 0.96 0.98 348.6M
2025-04-21 0.97 0.97 0.96 0.97 120.0M
2025-04-18 0.97 0.97 0.96 0.96 95.5M
2025-04-17 0.96 0.98 0.95 0.97 373.2M
2025-04-16 0.98 0.98 0.95 0.96 360.1M
2025-04-15 0.99 1.00 0.98 0.99 669.6M
2025-04-14 0.98 0.99 0.97 0.97 609.6M
2025-04-11 0.95 0.98 0.94 0.96 794.0M
2025-04-10 0.98 1.00 0.96 0.96 904.3M
2025-04-09 0.90 0.95 0.89 0.94 866.3M
2025-04-08 0.96 0.96 0.91 0.93 750.4M
2025-04-07 0.98 0.99 0.97 0.97 272.1M
2025-04-03 1.08 1.09 1.06 1.07 563.4M
2025-04-02 1.10 1.11 1.09 1.10 297.8M
2025-04-01 1.10 1.11 1.09 1.10 327.8M
2025-03-31 1.11 1.11 1.09 1.09 290.9M
2025-03-28 1.14 1.14 1.11 1.12 336.5M
2025-03-27 1.12 1.14 1.11 1.13 376.8M
2025-03-26 1.12 1.13 1.12 1.12 288.9M
2025-03-25 1.13 1.14 1.11 1.12 289.5M
2025-03-24 1.14 1.14 1.13 1.14 328.3M
2025-03-21 1.16 1.17 1.13 1.14 585.4M
2025-03-20 1.20 1.20 1.16 1.16 409.4M
2025-03-19 1.20 1.21 1.19 1.20 435.4M
2025-03-18 1.21 1.21 1.20 1.21 455.2M
2025-03-17 1.17 1.18 1.16 1.16 352.7M
2025-03-14 1.13 1.16 1.12 1.16 645.9M
2025-03-13 1.13 1.13 1.10 1.11 437.1M
2025-03-12 1.15 1.16 1.12 1.13 557.3M
2025-03-11 1.12 1.15 1.11 1.13 711.2M
2025-03-10 1.17 1.18 1.14 1.15 476.7M
2025-03-07 1.17 1.21 1.16 1.18 666.9M
2025-03-06 1.16 1.19 1.16 1.18 536.4M
2025-03-05 1.10 1.12 1.09 1.12 508.5M
2025-03-04 1.06 1.09 1.05 1.09 602.3M
2025-03-03 1.08 1.11 1.07 1.08 625.8M
2025-02-28 1.12 1.12 1.07 1.07 473.4M
2025-02-27 1.15 1.16 1.11 1.13 825.3M
2025-02-26 1.10 1.15 1.10 1.15 603.6M
2025-02-25 1.09 1.11 1.08 1.09 576.0M
2025-02-24 1.13 1.16 1.12 1.14 554.9M
2025-02-21 1.11 1.13 1.10 1.13 510.0M
2025-02-20 1.09 1.09 1.06 1.08 553.6M
2025-02-19 1.10 1.11 1.09 1.11 517.7M
2025-02-18 1.09 1.13 1.09 1.11 731.2M
2025-02-17 1.11 1.13 1.07 1.09 788.3M
2025-02-14 1.05 1.08 1.05 1.08 531.3M
2025-02-13 1.03 1.08 1.03 1.05 554.7M
2025-02-12 1.01 1.03 1.00 1.02 399.4M
2025-02-11 1.03 1.03 1.00 1.01 270.9M
2025-02-10 0.99 1.02 0.99 1.02 362.3M
2025-02-07 0.97 0.99 0.96 0.99 344.3M
2025-02-06 0.96 0.97 0.95 0.97 224.4M
2025-02-05 0.96 0.97 0.95 0.96 340.5M
2025-01-27 0.92 0.94 0.92 0.93 239.6M
2025-01-24 0.89 0.91 0.89 0.91 320.4M
2025-01-23 0.90 0.90 0.88 0.88 283.8M
2025-01-22 0.91 0.91 0.89 0.89 252.4M
2025-01-21 0.92 0.92 0.91 0.92 288.3M
2025-01-20 0.89 0.92 0.89 0.91 392.7M
2025-01-17 0.87 0.88 0.87 0.88 150.9M
2025-01-16 0.87 0.89 0.87 0.88 251.6M
2025-01-15 0.86 0.87 0.86 0.86 176.8M
2025-01-14 0.84 0.87 0.84 0.87 349.2M
2025-01-13 0.84 0.84 0.83 0.84 245.5M
2025-01-10 0.87 0.87 0.85 0.85 230.9M
2025-01-09 0.86 0.87 0.86 0.86 233.8M
2025-01-08 0.86 0.87 0.85 0.86 270.4M
2025-01-07 0.88 0.88 0.86 0.86 352.7M
2025-01-06 0.90 0.90 0.88 0.89 186.3M
2025-01-03 0.89 0.90 0.88 0.89 317.2M
2025-01-02 0.89 0.90 0.88 0.88 311.1M