Harvest CSI Central-SOEs Innov Drv ETF (515680)

515680
🏛️ 중국 →
1.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 1.53 1.53 1.51 1.51 5.3M
2024-12-30 1.53 1.54 1.53 1.54 2.5M
2024-12-27 1.53 1.53 1.53 1.53 2.9M
2024-12-26 1.52 1.53 1.52 1.52 1.3M
2024-12-25 1.53 1.54 1.52 1.53 1.8M
2024-12-24 1.51 1.53 1.51 1.53 3.1M
2024-12-23 1.51 1.52 1.51 1.51 2.4M
2024-12-20 1.51 1.51 1.50 1.50 3.3M
2024-12-19 1.50 1.51 1.49 1.51 2.5M
2024-12-18 1.51 1.52 1.50 1.51 1.9M
2024-12-17 1.49 1.50 1.49 1.49 2.0M
2024-12-16 1.50 1.50 1.49 1.49 3.2M
2024-12-13 1.52 1.52 1.49 1.49 4.1M
2024-12-12 1.52 1.53 1.52 1.53 2.9M
2024-12-11 1.52 1.52 1.51 1.52 3.2M
2024-12-10 1.53 1.55 1.52 1.52 2.4M
2024-12-09 1.51 1.52 1.51 1.51 4.7M
2024-12-06 1.50 1.52 1.50 1.51 1.1M
2024-12-05 1.50 1.53 1.50 1.50 0.9M
2024-12-04 1.50 1.51 1.49 1.50 1.8M
2024-12-03 1.49 1.50 1.49 1.50 3.3M
2024-12-02 1.48 1.50 1.48 1.49 1.7M
2024-11-29 1.47 1.49 1.47 1.48 4.2M
2024-11-28 1.48 1.48 1.47 1.47 6.8M
2024-11-27 1.45 1.48 1.44 1.48 7.6M
2024-11-26 1.46 1.47 1.46 1.46 3.1M
2024-11-25 1.48 1.48 1.45 1.46 3.3M
2024-11-22 1.53 1.53 1.48 1.48 4.0M
2024-11-21 1.53 1.53 1.52 1.53 4.1M
2024-11-20 1.52 1.53 1.52 1.53 4.3M
2024-11-19 1.53 1.53 1.50 1.53 11.4M
2024-11-18 1.54 1.57 1.53 1.54 3.0M
2024-11-15 1.53 1.56 1.53 1.53 6.2M
2024-11-14 1.58 1.59 1.54 1.54 12.8M
2024-11-13 1.56 1.58 1.54 1.57 7.8M
2024-11-12 1.58 1.59 1.54 1.55 4.3M
2024-11-11 1.57 1.58 1.56 1.58 4.4M
2024-11-08 1.58 1.60 1.57 1.57 5.1M
2024-11-07 1.55 1.58 1.55 1.58 9.6M
2024-11-06 1.55 1.56 1.54 1.55 7.3M
2024-11-05 1.52 1.55 1.52 1.55 4.4M
2024-11-04 1.52 1.52 1.50 1.52 2.0M
2024-11-01 1.50 1.52 1.50 1.51 10.5M
2024-10-31 1.50 1.50 1.48 1.50 10.6M
2024-10-30 1.50 1.51 1.49 1.50 4.4M
2024-10-29 1.52 1.52 1.50 1.51 6.4M
2024-10-28 1.51 1.52 1.50 1.52 5.5M
2024-10-25 1.51 1.52 1.50 1.51 4.0M
2024-10-24 1.53 1.53 1.50 1.51 5.1M
2024-10-23 1.52 1.54 1.52 1.53 8.0M
2024-10-22 1.52 1.52 1.51 1.52 5.9M
2024-10-21 1.50 1.53 1.50 1.52 21.6M
2024-10-18 1.46 1.52 1.45 1.49 9.1M
2024-10-17 1.48 1.49 1.46 1.46 5.5M
2024-10-16 1.48 1.49 1.46 1.48 32.8M
2024-10-15 1.52 1.52 1.48 1.48 6.3M
2024-10-14 1.49 1.53 1.49 1.52 11.7M
2024-10-11 1.54 1.56 1.47 1.49 27.5M
2024-10-10 1.50 1.58 1.48 1.54 8.2M
2024-10-09 1.60 1.60 1.48 1.48 7.4M
2024-10-08 1.68 1.68 1.53 1.60 10.7M
2024-09-30 1.41 1.55 1.41 1.53 78.8M
2024-09-27 1.39 1.52 1.39 1.41 2.6M
2024-09-26 1.35 1.38 1.34 1.38 11.3M
2024-09-25 1.33 1.38 1.33 1.35 16.9M
2024-09-24 1.29 1.32 1.28 1.32 5.5M
2024-09-23 1.27 1.28 1.27 1.28 4.3M
2024-09-20 1.27 1.27 1.26 1.27 5.6M
2024-09-19 1.26 1.27 1.25 1.27 7.9M
2024-09-18 1.25 1.26 1.25 1.26 5.9M
2024-09-13 1.26 1.26 1.25 1.25 7.3M
2024-09-12 1.26 1.27 1.25 1.26 41.3M
2024-09-11 1.26 1.26 1.25 1.25 7.3M
2024-09-10 1.26 1.27 1.25 1.27 40.6M
2024-09-09 1.28 1.28 1.25 1.26 14.8M
2024-09-06 1.29 1.29 1.28 1.28 2.5M
2024-09-05 1.29 1.29 1.28 1.29 6.7M
2024-09-04 1.30 1.30 1.29 1.29 30.8M
2024-09-03 1.31 1.31 1.30 1.31 19.7M
2024-09-02 1.33 1.33 1.30 1.30 4.0M
2024-08-30 1.32 1.34 1.32 1.33 2.4M
2024-08-29 1.33 1.33 1.32 1.32 1.5M
2024-08-28 1.34 1.34 1.33 1.33 3.5M
2024-08-27 1.34 1.34 1.33 1.34 2.8M
2024-08-26 1.35 1.35 1.34 1.35 3.4M
2024-08-23 1.35 1.35 1.35 1.35 2.5M
2024-08-22 1.35 1.36 1.34 1.35 3.9M
2024-08-21 1.35 1.35 1.35 1.35 3.5M
2024-08-20 1.37 1.37 1.35 1.35 11.3M
2024-08-19 1.36 1.38 1.36 1.37 3.7M
2024-08-16 1.36 1.37 1.36 1.36 5.0M
2024-08-15 1.35 1.37 1.35 1.36 3.7M
2024-08-14 1.36 1.36 1.35 1.35 15.8M
2024-08-13 1.35 1.36 1.35 1.36 3.4M
2024-08-12 1.35 1.36 1.34 1.34 3.0M
2024-08-09 1.36 1.37 1.36 1.36 7.6M
2024-08-08 1.37 1.37 1.35 1.36 4.7M
2024-08-07 1.36 1.38 1.36 1.37 5.8M
2024-08-06 1.37 1.37 1.35 1.36 4.4M
2024-08-05 1.39 1.39 1.36 1.36 6.0M
2024-08-02 1.40 1.40 1.39 1.39 1.5M
2024-08-01 1.42 1.42 1.41 1.41 0.9M
2024-07-31 1.39 1.40 1.39 1.40 14.4M
2024-07-30 1.40 1.40 1.39 1.39 4.9M
2024-07-29 1.40 1.41 1.40 1.41 3.5M
2024-07-26 1.39 1.40 1.39 1.40 4.1M
2024-07-25 1.40 1.40 1.38 1.39 4.1M
2024-07-24 1.39 1.41 1.39 1.40 8.5M
2024-07-23 1.42 1.42 1.40 1.40 7.7M
2024-07-22 1.42 1.42 1.41 1.42 6.2M
2024-07-19 1.42 1.43 1.41 1.43 8.2M
2024-07-18 1.40 1.42 1.39 1.42 4.8M
2024-07-17 1.42 1.42 1.40 1.41 2.9M
2024-07-16 1.41 1.42 1.41 1.42 3.6M
2024-07-15 1.41 1.42 1.41 1.41 5.7M
2024-07-12 1.42 1.42 1.41 1.41 5.4M
2024-07-11 1.41 1.42 1.41 1.42 5.6M
2024-07-10 1.42 1.42 1.40 1.40 2.8M
2024-07-09 1.40 1.42 1.39 1.41 6.2M
2024-07-08 1.40 1.41 1.40 1.40 5.1M
2024-07-05 1.41 1.41 1.39 1.41 8.5M
2024-07-04 1.42 1.43 1.41 1.41 7.0M
2024-07-03 1.43 1.43 1.42 1.42 3.8M
2024-07-02 1.43 1.43 1.42 1.43 3.9M
2024-07-01 1.42 1.43 1.42 1.43 6.3M
2024-06-28 1.38 1.43 1.38 1.42 2.7M
2024-06-27 1.40 1.40 1.39 1.39 19.3M
2024-06-26 1.38 1.40 1.38 1.40 2.2M
2024-06-25 1.39 1.39 1.38 1.39 5.8M
2024-06-24 1.40 1.40 1.39 1.39 1.2M
2024-06-21 1.40 1.41 1.40 1.40 1.5M
2024-06-20 1.41 1.41 1.40 1.40 6.9M
2024-06-19 1.41 1.42 1.41 1.41 2.5M
2024-06-18 1.40 1.41 1.40 1.41 1.4M
2024-06-17 1.40 1.41 1.40 1.40 4.5M
2024-06-14 1.40 1.41 1.40 1.40 20.5M
2024-06-13 1.40 1.41 1.40 1.40 2.6M
2024-06-12 1.40 1.40 1.39 1.40 1.8M
2024-06-11 1.41 1.41 1.39 1.40 3.5M
2024-06-07 1.41 1.41 1.40 1.41 5.0M
2024-06-06 1.41 1.42 1.41 1.41 9.9M
2024-06-05 1.42 1.42 1.41 1.41 5.7M
2024-06-04 1.40 1.42 1.40 1.42 5.0M
2024-06-03 1.40 1.41 1.40 1.40 3.7M
2024-05-31 1.40 1.41 1.40 1.40 4.5M
2024-05-30 1.40 1.41 1.40 1.40 3.5M
2024-05-29 1.41 1.41 1.40 1.40 4.5M
2024-05-28 1.41 1.42 1.40 1.41 7.0M
2024-05-27 1.40 1.41 1.39 1.41 9.6M
2024-05-24 1.39 1.41 1.39 1.39 3.5M
2024-05-23 1.41 1.41 1.39 1.40 3.9M
2024-05-22 1.41 1.42 1.41 1.42 5.1M
2024-05-21 1.42 1.42 1.42 1.42 4.0M
2024-05-20 1.41 1.42 1.41 1.42 5.2M
2024-05-17 1.40 1.42 1.40 1.42 30.2M
2024-05-16 1.41 1.42 1.40 1.40 6.4M
2024-05-15 1.42 1.42 1.40 1.40 3.9M
2024-05-14 1.42 1.43 1.42 1.42 7.6M
2024-05-13 1.41 1.43 1.41 1.43 25.6M
2024-05-10 1.42 1.42 1.41 1.42 3.5M
2024-05-09 1.40 1.42 1.40 1.41 5.0M
2024-05-08 1.41 1.41 1.40 1.40 19.5M
2024-05-07 1.40 1.41 1.40 1.41 4.5M
2024-05-06 1.41 1.41 1.40 1.41 5.9M
2024-04-30 1.41 1.41 1.40 1.40 9.0M
2024-04-29 1.42 1.42 1.40 1.41 8.3M
2024-04-26 1.41 1.42 1.41 1.42 4.9M
2024-04-25 1.41 1.41 1.40 1.41 6.4M
2024-04-24 1.40 1.41 1.40 1.41 5.2M
2024-04-23 1.43 1.43 1.39 1.40 12.0M
2024-04-22 1.45 1.45 1.43 1.43 8.9M
2024-04-19 1.44 1.46 1.44 1.45 5.6M
2024-04-18 1.44 1.46 1.44 1.44 4.8M
2024-04-17 1.41 1.45 1.41 1.45 10.9M
2024-04-16 1.44 1.44 1.41 1.42 9.9M
2024-04-15 1.39 1.44 1.39 1.44 10.9M
2024-04-12 1.40 1.40 1.39 1.39 5.5M
2024-04-11 1.38 1.40 1.37 1.39 7.7M
2024-04-10 1.39 1.39 1.37 1.38 10.8M
2024-04-09 1.40 1.40 1.38 1.39 11.1M
2024-04-08 1.39 1.41 1.39 1.40 14.8M
2024-04-03 1.40 1.40 1.39 1.40 12.4M
2024-04-02 1.41 1.41 1.40 1.40 13.4M
2024-04-01 1.40 1.41 1.40 1.40 6.1M
2024-03-29 1.37 1.39 1.37 1.39 11.7M
2024-03-28 1.35 1.38 1.35 1.37 17.4M
2024-03-27 1.37 1.37 1.36 1.36 11.6M
2024-03-26 1.37 1.38 1.36 1.37 14.8M
2024-03-25 1.38 1.39 1.37 1.37 12.0M
2024-03-22 1.39 1.39 1.37 1.38 13.3M
2024-03-21 1.39 1.39 1.39 1.39 15.9M
2024-03-20 1.38 1.39 1.38 1.39 6.2M
2024-03-19 1.39 1.39 1.38 1.38 11.7M
2024-03-18 1.37 1.39 1.37 1.39 12.4M
2024-03-15 1.36 1.37 1.35 1.37 13.3M
2024-03-14 1.36 1.38 1.36 1.37 27.2M
2024-03-13 1.36 1.38 1.36 1.37 11.3M
2024-03-12 1.39 1.39 1.37 1.37 7.7M
2024-03-11 1.39 1.39 1.38 1.39 11.2M
2024-03-08 1.37 1.39 1.37 1.39 18.6M
2024-03-07 1.39 1.40 1.38 1.38 18.3M
2024-03-06 1.39 1.39 1.38 1.39 30.2M
2024-03-05 1.38 1.39 1.37 1.39 18.6M
2024-03-04 1.35 1.38 1.35 1.37 11.0M
2024-03-01 1.36 1.37 1.35 1.37 8.5M
2024-02-29 1.33 1.36 1.33 1.36 11.6M
2024-02-28 1.35 1.36 1.33 1.33 10.1M
2024-02-27 1.33 1.35 1.32 1.35 13.0M
2024-02-26 1.34 1.35 1.33 1.33 9.1M
2024-02-23 1.34 1.35 1.33 1.34 10.9M
2024-02-22 1.32 1.34 1.32 1.34 15.4M
2024-02-21 1.31 1.34 1.31 1.32 9.6M
2024-02-20 1.30 1.32 1.30 1.31 8.2M
2024-02-19 1.29 1.31 1.29 1.31 8.6M
2024-02-08 1.28 1.30 1.28 1.29 8.7M
2024-02-07 1.26 1.28 1.26 1.28 9.5M
2024-02-06 1.21 1.26 1.21 1.26 9.6M
2024-02-05 1.23 1.23 1.19 1.22 10.8M
2024-02-02 1.24 1.25 1.20 1.23 7.4M
2024-02-01 1.24 1.26 1.23 1.24 17.5M
2024-01-31 1.27 1.27 1.25 1.25 11.5M
2024-01-30 1.28 1.30 1.26 1.27 9.3M
2024-01-29 1.28 1.31 1.28 1.28 19.2M
2024-01-26 1.28 1.29 1.27 1.28 11.0M
2024-01-25 1.22 1.28 1.22 1.28 14.8M
2024-01-24 1.18 1.22 1.18 1.22 12.2M
2024-01-23 1.17 1.19 1.16 1.18 12.3M
2024-01-22 1.20 1.20 1.17 1.18 72.1M
2024-01-19 1.21 1.21 1.20 1.21 18.9M
2024-01-18 1.20 1.21 1.17 1.21 14.2M
2024-01-17 1.23 1.23 1.21 1.21 19.1M
2024-01-16 1.23 1.23 1.22 1.23 14.4M
2024-01-15 1.22 1.23 1.21 1.23 14.0M
2024-01-12 1.22 1.23 1.22 1.22 15.2M
2024-01-11 1.22 1.22 1.21 1.22 6.7M
2024-01-10 1.22 1.23 1.22 1.22 20.6M
2024-01-09 1.23 1.24 1.23 1.23 9.3M
2024-01-08 1.25 1.25 1.24 1.24 8.3M
2024-01-05 1.26 1.27 1.25 1.25 11.0M
2024-01-04 1.27 1.27 1.25 1.26 12.4M
2024-01-03 1.27 1.27 1.26 1.26 8.7M
2024-01-02 1.27 1.27 1.27 1.27 6.9M