Harvest CSI Power Battery ETF (562880)

562880
🏛️ 중국 →
0.82
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
2022-12-30 0.77 0.77 0.75 0.75 25.7M
2022-12-29 0.75 0.77 0.75 0.76 26.8M
2022-12-28 0.76 0.76 0.75 0.76 24.5M
2022-12-27 0.76 0.77 0.76 0.77 23.3M
2022-12-26 0.73 0.76 0.73 0.76 28.8M
2022-12-23 0.74 0.74 0.72 0.73 27.4M
2022-12-22 0.76 0.76 0.74 0.74 23.7M
2022-12-21 0.76 0.77 0.75 0.76 27.5M
2022-12-20 0.77 0.78 0.76 0.76 34.1M
2022-12-19 0.78 0.79 0.77 0.77 26.6M
2022-12-16 0.79 0.79 0.77 0.78 24.0M
2022-12-15 0.77 0.79 0.77 0.79 31.6M
2022-12-14 0.78 0.78 0.77 0.77 30.9M
2022-12-13 0.80 0.80 0.78 0.79 33.0M
2022-12-12 0.81 0.81 0.80 0.80 29.9M
2022-12-09 0.81 0.81 0.80 0.81 32.1M
2022-12-08 0.81 0.82 0.80 0.81 34.1M
2022-12-07 0.79 0.82 0.78 0.81 33.7M
2022-12-06 0.78 0.80 0.77 0.79 37.0M
2022-12-05 0.80 0.80 0.78 0.79 31.7M
2022-12-02 0.79 0.80 0.79 0.80 32.7M
2022-12-01 0.80 0.80 0.79 0.79 37.0M
2022-11-30 0.77 0.78 0.77 0.78 31.0M
2022-11-29 0.77 0.78 0.76 0.77 27.2M
2022-11-28 0.76 0.77 0.75 0.77 30.1M
2022-11-25 0.79 0.79 0.77 0.77 28.1M
2022-11-24 0.78 0.80 0.78 0.79 29.3M
2022-11-23 0.77 0.79 0.76 0.78 32.4M
2022-11-22 0.78 0.79 0.77 0.77 38.3M
2022-11-21 0.78 0.80 0.78 0.79 28.4M
2022-11-18 0.78 0.80 0.77 0.79 33.5M
2022-11-17 0.81 0.81 0.78 0.79 39.2M
2022-11-16 0.83 0.83 0.80 0.81 31.3M
2022-11-15 0.81 0.82 0.80 0.82 33.7M
2022-11-14 0.83 0.84 0.80 0.80 34.4M
2022-11-11 0.84 0.85 0.82 0.83 32.5M
2022-11-10 0.84 0.84 0.81 0.82 37.3M
2022-11-09 0.86 0.87 0.84 0.84 29.6M
2022-11-08 0.86 0.87 0.85 0.86 36.8M
2022-11-07 0.86 0.87 0.85 0.86 24.4M
2022-11-04 0.82 0.86 0.82 0.86 41.8M
2022-11-03 0.81 0.83 0.81 0.82 33.7M
2022-11-02 0.80 0.82 0.79 0.82 39.3M
2022-11-01 0.77 0.80 0.77 0.80 36.5M
2022-10-31 0.77 0.78 0.76 0.77 33.3M
2022-10-28 0.81 0.81 0.77 0.77 34.8M
2022-10-27 0.82 0.85 0.81 0.81 36.3M
2022-10-26 0.82 0.84 0.81 0.83 30.4M
2022-10-25 0.81 0.83 0.80 0.82 32.3M
2022-10-24 0.83 0.84 0.81 0.82 35.4M
2022-10-21 0.82 0.84 0.82 0.83 32.0M
2022-10-20 0.86 0.86 0.82 0.83 37.8M
2022-10-19 0.85 0.88 0.85 0.86 38.9M
2022-10-18 0.85 0.86 0.84 0.85 35.5M
2022-10-17 0.85 0.85 0.83 0.84 33.8M
2022-10-14 0.85 0.86 0.83 0.85 37.2M
2022-10-13 0.84 0.85 0.83 0.84 35.8M
2022-10-12 0.80 0.84 0.79 0.84 42.0M
2022-10-11 0.79 0.81 0.78 0.80 31.6M
2022-10-10 0.80 0.80 0.78 0.78 36.4M
2022-09-30 0.82 0.83 0.80 0.80 38.8M
2022-09-29 0.82 0.84 0.82 0.83 36.9M
2022-09-28 0.85 0.85 0.82 0.83 38.3M
2022-09-27 0.86 0.86 0.84 0.86 38.3M
2022-09-26 0.83 0.87 0.83 0.86 38.2M
2022-09-23 0.85 0.85 0.82 0.84 41.2M
2022-09-22 0.84 0.86 0.83 0.85 35.8M
2022-09-21 0.84 0.85 0.83 0.84 35.4M
2022-09-20 0.83 0.86 0.83 0.85 34.0M
2022-09-19 0.82 0.84 0.82 0.83 38.9M
2022-09-16 0.84 0.84 0.82 0.82 36.4M
2022-09-15 0.89 0.89 0.83 0.84 43.0M
2022-09-14 0.90 0.90 0.88 0.88 29.5M
2022-09-13 0.91 0.92 0.90 0.91 28.7M
2022-09-09 0.91 0.91 0.90 0.91 24.4M
2022-09-08 0.93 0.93 0.91 0.91 26.8M
2022-09-07 0.91 0.94 0.89 0.93 30.8M
2022-09-06 0.89 0.91 0.88 0.91 34.8M
2022-09-05 0.88 0.90 0.87 0.89 34.7M