Harvest Emerging Tech 100 Strategy ETF (515860)

515860
🏛️ China →
1.73
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
2023-12-29 1.12 1.14 1.12 1.14 2.1M
2023-12-28 1.09 1.12 1.09 1.12 1.3M
2023-12-27 1.08 1.09 1.08 1.09 3.8M
2023-12-26 1.09 1.09 1.08 1.08 3.9M
2023-12-25 1.09 1.09 1.09 1.09 1.1M
2023-12-22 1.11 1.11 1.08 1.09 4.1M
2023-12-21 1.09 1.11 1.09 1.11 0.7M
2023-12-20 1.11 1.11 1.10 1.10 0.6M
2023-12-19 1.11 1.12 1.10 1.11 1.3M
2023-12-18 1.12 1.12 1.11 1.11 1.3M
2023-12-15 1.13 1.14 1.12 1.12 0.9M
2023-12-14 1.14 1.14 1.13 1.13 1.0M
2023-12-13 1.14 1.15 1.13 1.13 2.0M
2023-12-12 1.14 1.15 1.14 1.14 1.6M
2023-12-11 1.13 1.15 1.11 1.14 3.0M
2023-12-08 1.11 1.13 1.11 1.13 1.5M
2023-12-07 1.11 1.11 1.10 1.11 1.5M
2023-12-06 1.11 1.12 1.10 1.11 2.3M
2023-12-05 1.14 1.14 1.11 1.11 2.6M
2023-12-04 1.16 1.16 1.13 1.14 6.0M
2023-12-01 1.13 1.14 1.12 1.14 5.3M
2023-11-30 1.13 1.14 1.13 1.13 7.0M
2023-11-29 1.14 1.14 1.13 1.14 3.6M
2023-11-28 1.13 1.14 1.13 1.14 3.9M
2023-11-27 1.14 1.14 1.13 1.14 4.0M
2023-11-24 1.15 1.15 1.13 1.14 3.8M
2023-11-23 1.14 1.14 1.13 1.14 1.4M
2023-11-22 1.14 1.14 1.14 1.14 1.8M
2023-11-21 1.15 1.16 1.15 1.15 2.7M
2023-11-20 1.15 1.15 1.14 1.15 1.6M
2023-11-17 1.15 1.15 1.14 1.15 1.4M
2023-11-16 1.15 1.16 1.15 1.15 0.5M
2023-11-15 1.16 1.16 1.15 1.15 1.7M
2023-11-14 1.16 1.16 1.15 1.15 0.5M
2023-11-13 1.15 1.16 1.15 1.15 1.2M
2023-11-10 1.15 1.15 1.14 1.15 1.3M
2023-11-09 1.16 1.16 1.15 1.15 1.8M
2023-11-08 1.15 1.16 1.15 1.16 2.2M
2023-11-07 1.15 1.16 1.14 1.15 2.4M
2023-11-06 1.13 1.16 1.13 1.16 3.8M
2023-11-03 1.12 1.13 1.12 1.13 2.2M
2023-11-02 1.13 1.13 1.12 1.12 1.5M
2023-11-01 1.13 1.14 1.13 1.13 1.9M
2023-10-31 1.14 1.14 1.13 1.13 1.8M
2023-10-30 1.11 1.14 1.11 1.14 3.3M
2023-10-27 1.08 1.11 1.08 1.11 4.6M
2023-10-26 1.07 1.08 1.07 1.08 2.8M
2023-10-25 1.09 1.09 1.08 1.08 2.3M
2023-10-24 1.08 1.09 1.07 1.08 3.3M
2023-10-23 1.09 1.09 1.07 1.08 2.1M
2023-10-20 1.10 1.11 1.09 1.09 2.1M
2023-10-19 1.12 1.13 1.11 1.11 3.6M
2023-10-18 1.13 1.13 1.12 1.12 1.5M
2023-10-17 1.14 1.14 1.13 1.14 1.5M
2023-10-16 1.15 1.16 1.14 1.14 2.8M
2023-10-13 1.16 1.16 1.15 1.16 2.3M
2023-10-12 1.17 1.17 1.16 1.16 1.1M
2023-10-11 1.15 1.17 1.15 1.16 4.0M
2023-10-10 1.16 1.16 1.15 1.15 1.5M
2023-10-09 1.14 1.16 1.14 1.16 1.6M
2023-09-28 1.14 1.14 1.14 1.14 1.6M
2023-09-27 1.13 1.14 1.13 1.14 2.2M
2023-09-26 1.14 1.14 1.13 1.14 3.0M
2023-09-25 1.14 1.14 1.13 1.13 2.9M
2023-09-22 1.11 1.14 1.11 1.14 2.3M
2023-09-21 1.11 1.12 1.11 1.11 1.7M
2023-09-20 1.12 1.12 1.12 1.12 1.8M
2023-09-19 1.12 1.12 1.12 1.12 2.2M
2023-09-18 1.12 1.14 1.12 1.13 1.7M
2023-09-15 1.12 1.13 1.12 1.12 1.9M
2023-09-14 1.13 1.13 1.12 1.12 3.6M
2023-09-13 1.15 1.15 1.12 1.13 2.0M
2023-09-12 1.15 1.15 1.14 1.14 1.5M
2023-09-11 1.14 1.16 1.14 1.15 1.5M
2023-09-08 1.13 1.14 1.13 1.14 3.5M
2023-09-07 1.17 1.17 1.14 1.14 1.7M
2023-09-06 1.16 1.17 1.16 1.17 2.8M
2023-09-05 1.17 1.18 1.16 1.16 3.5M
2023-09-04 1.17 1.18 1.17 1.18 2.0M
2023-09-01 1.17 1.17 1.16 1.17 1.7M
2023-08-31 1.17 1.18 1.17 1.17 3.4M
2023-08-30 1.17 1.18 1.16 1.17 2.3M
2023-08-29 1.13 1.16 1.13 1.16 4.1M
2023-08-28 1.15 1.17 1.13 1.13 1.7M
2023-08-25 1.14 1.14 1.11 1.12 3.8M
2023-08-24 1.13 1.15 1.12 1.14 1.6M
2023-08-23 1.14 1.14 1.12 1.12 1.9M
2023-08-22 1.14 1.15 1.13 1.15 2.0M
2023-08-21 1.14 1.15 1.13 1.14 1.5M
2023-08-18 1.16 1.16 1.14 1.14 1.8M
2023-08-17 1.15 1.17 1.15 1.16 1.7M
2023-08-16 1.17 1.17 1.15 1.15 2.9M
2023-08-15 1.17 1.18 1.16 1.17 1.8M
2023-08-14 1.17 1.18 1.16 1.17 1.8M
2023-08-11 1.19 1.19 1.17 1.17 2.1M
2023-08-10 1.19 1.19 1.18 1.19 2.5M
2023-08-09 1.20 1.20 1.19 1.19 1.9M
2023-08-08 1.21 1.21 1.20 1.20 2.2M
2023-08-07 1.23 1.23 1.20 1.20 3.3M
2023-08-04 1.22 1.23 1.22 1.22 3.3M
2023-08-03 1.21 1.22 1.21 1.22 1.3M
2023-08-02 1.22 1.22 1.21 1.21 2.0M
2023-08-01 1.21 1.23 1.21 1.22 2.8M
2023-07-31 1.22 1.23 1.21 1.22 2.8M
2023-07-28 1.21 1.22 1.21 1.22 1.2M
2023-07-27 1.22 1.22 1.21 1.21 2.5M
2023-07-26 1.22 1.22 1.21 1.22 2.4M
2023-07-25 1.22 1.23 1.21 1.22 3.1M
2023-07-24 1.20 1.22 1.20 1.21 3.3M
2023-07-21 1.20 1.21 1.20 1.20 1.3M
2023-07-20 1.22 1.23 1.20 1.21 2.1M
2023-07-19 1.23 1.24 1.22 1.23 2.8M
2023-07-18 1.24 1.25 1.23 1.23 1.3M
2023-07-17 1.24 1.25 1.24 1.24 2.7M
2023-07-14 1.25 1.26 1.25 1.25 1.9M
2023-07-13 1.22 1.25 1.22 1.24 2.0M
2023-07-12 1.24 1.24 1.21 1.22 1.2M
2023-07-11 1.22 1.24 1.22 1.24 2.1M
2023-07-10 1.22 1.23 1.22 1.23 2.2M
2023-07-07 1.23 1.23 1.21 1.22 1.9M
2023-07-06 1.24 1.25 1.23 1.23 2.1M
2023-07-05 1.26 1.26 1.24 1.25 2.6M
2023-07-04 1.26 1.26 1.25 1.26 2.8M
2023-07-03 1.26 1.26 1.25 1.26 4.3M
2023-06-30 1.24 1.25 1.24 1.25 2.0M
2023-06-29 1.22 1.25 1.22 1.24 2.8M
2023-06-28 1.23 1.23 1.20 1.22 3.8M
2023-06-27 1.22 1.24 1.22 1.24 2.6M
2023-06-26 1.23 1.23 1.21 1.22 3.1M
2023-06-21 1.26 1.26 1.24 1.24 3.5M
2023-06-20 1.26 1.27 1.25 1.27 3.0M
2023-06-19 1.25 1.26 1.24 1.26 4.3M
2023-06-16 1.22 1.25 1.22 1.24 5.8M
2023-06-15 1.22 1.22 1.21 1.22 1.2M
2023-06-14 1.22 1.22 1.21 1.22 1.4M
2023-06-13 1.20 1.22 1.19 1.22 2.2M
2023-06-12 1.20 1.20 1.19 1.20 1.6M
2023-06-09 1.19 1.20 1.18 1.20 2.2M
2023-06-08 1.19 1.19 1.18 1.18 3.0M
2023-06-07 1.20 1.21 1.19 1.20 2.2M
2023-06-06 1.23 1.23 1.19 1.20 2.9M
2023-06-05 1.23 1.24 1.23 1.23 2.3M
2023-06-02 1.22 1.23 1.22 1.22 3.0M
2023-06-01 1.20 1.23 1.20 1.22 2.5M
2023-05-31 1.20 1.22 1.20 1.21 4.1M
2023-05-30 1.19 1.21 1.18 1.21 1.6M
2023-05-29 1.19 1.20 1.19 1.19 2.7M
2023-05-26 1.17 1.18 1.17 1.18 1.4M
2023-05-25 1.17 1.18 1.15 1.17 3.2M
2023-05-24 1.17 1.18 1.15 1.17 2.3M
2023-05-23 1.18 1.19 1.17 1.17 2.4M
2023-05-22 1.19 1.19 1.17 1.18 2.0M
2023-05-19 1.19 1.20 1.19 1.19 2.9M
2023-05-18 1.18 1.19 1.17 1.19 1.9M
2023-05-17 1.16 1.17 1.16 1.17 2.6M
2023-05-16 1.17 1.17 1.16 1.16 1.1M
2023-05-15 1.15 1.16 1.13 1.16 2.4M
2023-05-12 1.16 1.16 1.15 1.15 0.7M
2023-05-11 1.16 1.17 1.16 1.16 1.6M
2023-05-10 1.17 1.17 1.15 1.16 2.5M
2023-05-09 1.18 1.20 1.17 1.17 1.2M
2023-05-08 1.18 1.19 1.18 1.19 0.7M
2023-05-05 1.20 1.21 1.18 1.19 1.4M
2023-05-04 1.24 1.24 1.20 1.21 1.3M
2023-04-28 1.20 1.24 1.20 1.24 2.7M
2023-04-27 1.22 1.22 1.19 1.20 2.8M
2023-04-26 1.23 1.24 1.21 1.22 1.8M
2023-04-25 1.26 1.26 1.23 1.24 2.2M
2023-04-24 1.28 1.28 1.26 1.26 2.4M
2023-04-21 1.32 1.32 1.27 1.27 3.1M
2023-04-20 1.29 1.32 1.29 1.31 2.4M
2023-04-19 1.29 1.31 1.29 1.29 1.5M
2023-04-18 1.29 1.29 1.27 1.29 3.4M
2023-04-17 1.31 1.31 1.29 1.29 1.8M
2023-04-14 1.30 1.31 1.28 1.31 3.6M
2023-04-13 1.33 1.33 1.29 1.30 2.7M
2023-04-12 1.30 1.34 1.30 1.33 2.6M
2023-04-11 1.30 1.32 1.29 1.30 3.2M
2023-04-10 1.33 1.35 1.30 1.31 6.5M
2023-04-07 1.30 1.33 1.30 1.33 5.8M
2023-04-06 1.27 1.31 1.27 1.30 4.5M
2023-04-04 1.28 1.29 1.26 1.28 3.2M
2023-04-03 1.24 1.27 1.23 1.26 3.0M
2023-03-31 1.22 1.24 1.22 1.24 2.0M
2023-03-30 1.23 1.23 1.21 1.22 2.0M
2023-03-29 1.22 1.24 1.21 1.23 2.7M
2023-03-28 1.24 1.24 1.22 1.23 1.7M
2023-03-27 1.25 1.26 1.23 1.25 3.1M
2023-03-24 1.24 1.26 1.24 1.25 3.4M
2023-03-23 1.22 1.25 1.21 1.25 4.4M
2023-03-22 1.19 1.22 1.19 1.22 4.0M
2023-03-21 1.17 1.19 1.17 1.19 1.2M
2023-03-20 1.17 1.19 1.17 1.17 2.9M
2023-03-17 1.15 1.18 1.15 1.17 1.3M
2023-03-16 1.16 1.16 1.15 1.15 1.2M
2023-03-15 1.17 1.18 1.16 1.16 1.7M
2023-03-14 1.16 1.17 1.15 1.16 1.9M
2023-03-13 1.15 1.16 1.14 1.16 3.6M
2023-03-10 1.15 1.16 1.15 1.15 1.2M
2023-03-09 1.16 1.17 1.15 1.16 1.5M
2023-03-08 1.15 1.16 1.15 1.16 1.3M
2023-03-07 1.17 1.17 1.15 1.15 1.5M
2023-03-06 1.18 1.18 1.17 1.18 0.2M
2023-03-03 1.18 1.18 1.16 1.18 0.4M
2023-03-02 1.18 1.19 1.18 1.18 0.6M
2023-03-01 1.17 1.18 1.17 1.18 1.1M
2023-02-28 1.16 1.17 1.15 1.17 1.2M
2023-02-27 1.16 1.16 1.15 1.15 1.1M
2023-02-24 1.16 1.17 1.16 1.16 1.3M
2023-02-23 1.17 1.18 1.16 1.16 1.6M
2023-02-22 1.18 1.18 1.16 1.17 1.6M
2023-02-21 1.18 1.19 1.17 1.18 1.7M
2023-02-20 1.15 1.18 1.15 1.18 1.9M
2023-02-17 1.17 1.18 1.15 1.15 3.2M
2023-02-16 1.19 1.21 1.17 1.18 3.4M
2023-02-15 1.18 1.19 1.18 1.19 2.0M
2023-02-14 1.18 1.19 1.18 1.18 0.8M
2023-02-13 1.18 1.18 1.17 1.18 1.7M
2023-02-10 1.18 1.19 1.17 1.18 1.3M
2023-02-09 1.15 1.18 1.15 1.18 4.6M
2023-02-08 1.17 1.17 1.16 1.16 2.6M
2023-02-07 1.17 1.17 1.16 1.16 0.4M
2023-02-06 1.17 1.18 1.16 1.17 1.6M
2023-02-03 1.16 1.17 1.14 1.17 5.5M
2023-02-02 1.16 1.17 1.16 1.16 3.5M
2023-02-01 1.14 1.16 1.14 1.16 2.6M
2023-01-31 1.15 1.15 1.14 1.14 2.9M
2023-01-30 1.15 1.16 1.15 1.16 2.0M
2023-01-20 1.13 1.15 1.13 1.15 1.0M
2023-01-19 1.12 1.14 1.12 1.14 1.2M
2023-01-18 1.13 1.13 1.13 1.13 0.5M
2023-01-17 1.12 1.13 1.12 1.12 1.8M
2023-01-16 1.11 1.13 1.11 1.12 2.5M
2023-01-13 1.09 1.10 1.09 1.10 0.6M
2023-01-12 1.10 1.10 1.09 1.09 0.1M
2023-01-11 1.10 1.11 1.09 1.10 0.3M
2023-01-10 1.09 1.10 1.09 1.10 0.8M
2023-01-09 1.09 1.10 1.09 1.09 1.0M
2023-01-06 1.10 1.10 1.09 1.09 2.0M
2023-01-05 1.08 1.10 1.08 1.10 1.7M
2023-01-04 1.08 1.09 1.08 1.08 1.6M
2023-01-03 1.07 1.09 1.07 1.09 0.8M