Harvest CSI Software Service ETF (159852)

159852
🏛️ 중국 →
0.92
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
2021-12-31 1.07 1.08 1.06 1.07 28.0M
2021-12-30 1.06 1.07 1.06 1.07 26.0M
2021-12-29 1.07 1.07 1.05 1.06 24.7M
2021-12-28 1.07 1.07 1.06 1.07 12.7M
2021-12-27 1.07 1.07 1.06 1.06 27.9M
2021-12-24 1.08 1.08 1.07 1.07 22.7M
2021-12-23 1.07 1.08 1.07 1.08 18.3M
2021-12-22 1.07 1.08 1.07 1.07 15.4M
2021-12-21 1.05 1.07 1.05 1.07 33.4M
2021-12-20 1.05 1.07 1.05 1.05 22.1M
2021-12-17 1.08 1.08 1.06 1.07 30.1M
2021-12-16 1.08 1.09 1.08 1.08 13.2M
2021-12-15 1.08 1.10 1.08 1.08 13.5M
2021-12-14 1.08 1.09 1.08 1.09 17.0M
2021-12-13 1.07 1.09 1.07 1.09 16.6M
2021-12-10 1.08 1.09 1.07 1.07 28.9M
2021-12-09 1.07 1.10 1.07 1.09 38.4M
2021-12-08 1.05 1.07 1.05 1.07 32.3M
2021-12-07 1.05 1.06 1.04 1.05 46.0M
2021-12-06 1.06 1.06 1.05 1.05 22.2M
2021-12-03 1.06 1.07 1.06 1.06 31.3M
2021-12-02 1.09 1.09 1.06 1.06 32.9M
2021-12-01 1.09 1.09 1.08 1.09 34.3M
2021-11-30 1.07 1.08 1.07 1.08 29.8M
2021-11-29 1.06 1.07 1.06 1.07 32.0M
2021-11-26 1.07 1.07 1.06 1.07 19.4M
2021-11-25 1.06 1.07 1.06 1.07 37.3M
2021-11-24 1.09 1.09 1.06 1.07 28.8M
2021-11-23 1.09 1.09 1.08 1.09 30.8M
2021-11-22 1.08 1.10 1.08 1.09 18.2M
2021-11-19 1.08 1.09 1.08 1.08 37.5M
2021-11-18 1.10 1.10 1.07 1.07 36.9M
2021-11-17 1.09 1.10 1.09 1.10 33.4M
2021-11-16 1.10 1.10 1.09 1.09 26.2M
2021-11-15 1.10 1.11 1.10 1.10 24.5M
2021-11-12 1.08 1.09 1.08 1.09 39.0M
2021-11-11 1.08 1.08 1.07 1.08 22.9M
2021-11-10 1.08 1.08 1.07 1.08 14.0M
2021-11-09 1.06 1.08 1.06 1.08 20.1M
2021-11-08 1.07 1.07 1.06 1.07 24.0M
2021-11-05 1.07 1.08 1.07 1.07 30.8M
2021-11-04 1.07 1.07 1.06 1.07 30.0M
2021-11-03 1.06 1.07 1.06 1.07 23.3M
2021-11-02 1.07 1.08 1.05 1.06 25.9M
2021-11-01 1.08 1.08 1.05 1.07 26.7M
2021-10-29 1.04 1.07 1.04 1.07 48.8M
2021-10-28 1.03 1.04 1.03 1.04 36.3M
2021-10-27 1.04 1.04 1.03 1.03 25.8M
2021-10-26 1.03 1.05 1.03 1.04 31.7M
2021-10-25 1.03 1.04 1.02 1.04 20.0M
2021-10-22 1.03 1.04 1.03 1.03 36.2M
2021-10-21 1.04 1.04 1.03 1.03 36.2M
2021-10-20 1.05 1.06 1.04 1.04 30.1M
2021-10-19 1.03 1.04 1.03 1.04 29.5M
2021-10-18 1.06 1.06 1.03 1.03 35.1M
2021-10-15 1.04 1.06 1.03 1.05 44.0M
2021-10-14 1.03 1.04 1.02 1.04 22.2M
2021-10-13 1.02 1.03 1.02 1.03 24.2M
2021-10-12 1.03 1.03 1.01 1.02 18.2M
2021-10-11 1.05 1.05 1.03 1.04 20.2M
2021-10-08 1.04 1.05 1.04 1.05 37.7M
2021-09-30 1.01 1.04 1.01 1.03 37.7M
2021-09-29 1.02 1.02 1.00 1.01 28.1M
2021-09-28 1.03 1.04 1.02 1.03 19.3M
2021-09-27 1.04 1.05 1.03 1.03 29.8M
2021-09-24 1.02 1.03 1.01 1.03 43.4M
2021-09-23 1.00 1.02 1.00 1.01 30.5M
2021-09-22 1.00 1.00 0.99 1.00 32.0M
2021-09-17 1.00 1.00 0.99 1.00 39.1M
2021-09-16 1.01 1.01 0.99 1.00 40.4M
2021-09-15 1.02 1.02 1.00 1.01 27.0M
2021-09-14 1.02 1.04 1.01 1.02 24.2M
2021-09-13 1.02 1.02 1.01 1.02 19.9M
2021-09-10 1.02 1.03 1.02 1.02 22.4M
2021-09-09 1.03 1.03 1.02 1.02 23.0M
2021-09-08 1.03 1.04 1.02 1.03 39.9M
2021-09-07 1.03 1.04 1.02 1.03 42.0M
2021-09-06 1.01 1.03 1.00 1.03 44.1M
2021-09-03 1.01 1.02 1.00 1.01 35.2M
2021-09-02 1.01 1.01 1.00 1.00 34.2M
2021-09-01 1.01 1.02 0.99 1.01 34.5M
2021-08-31 1.02 1.02 1.00 1.01 37.0M
2021-08-30 1.04 1.05 1.02 1.03 40.7M
2021-08-27 1.05 1.05 1.03 1.04 34.5M
2021-08-26 1.06 1.06 1.04 1.04 33.5M
2021-08-25 1.07 1.08 1.05 1.06 40.7M
2021-08-24 1.07 1.08 1.07 1.07 43.0M
2021-08-23 1.04 1.07 1.04 1.07 35.4M
2021-08-20 1.04 1.06 1.03 1.04 37.5M
2021-08-19 1.03 1.05 1.03 1.04 31.6M
2021-08-18 1.04 1.04 1.02 1.03 32.3M
2021-08-17 1.06 1.06 1.03 1.03 44.8M
2021-08-16 1.06 1.06 1.05 1.06 36.5M
2021-08-13 1.08 1.09 1.05 1.06 30.6M
2021-08-12 1.10 1.11 1.09 1.09 28.4M
2021-08-11 1.10 1.11 1.09 1.09 28.2M
2021-08-10 1.10 1.11 1.09 1.11 36.3M
2021-08-09 1.07 1.10 1.07 1.10 42.4M
2021-08-06 1.07 1.08 1.06 1.07 24.6M
2021-08-05 1.10 1.10 1.07 1.07 35.9M
2021-08-04 1.10 1.10 1.09 1.10 35.0M
2021-08-03 1.09 1.11 1.09 1.10 48.3M
2021-08-02 1.05 1.09 1.05 1.09 29.6M
2021-07-30 1.06 1.06 1.04 1.06 39.2M
2021-07-29 1.05 1.07 1.05 1.06 31.5M
2021-07-28 1.06 1.06 1.03 1.04 38.5M
2021-07-27 1.08 1.09 1.06 1.06 36.7M
2021-07-26 1.10 1.11 1.06 1.08 42.5M
2021-07-23 1.13 1.13 1.10 1.10 42.9M
2021-07-22 1.14 1.14 1.12 1.13 37.8M
2021-07-21 1.11 1.13 1.10 1.12 39.2M
2021-07-20 1.12 1.12 1.09 1.10 37.4M
2021-07-19 1.10 1.12 1.09 1.12 38.4M
2021-07-16 1.13 1.13 1.11 1.11 33.7M
2021-07-15 1.12 1.13 1.11 1.13 34.5M
2021-07-14 1.13 1.13 1.12 1.12 38.4M
2021-07-13 1.13 1.15 1.13 1.13 44.0M
2021-07-12 1.07 1.13 1.07 1.12 55.5M
2021-07-09 1.08 1.08 1.05 1.07 32.7M
2021-07-08 1.08 1.09 1.08 1.09 27.4M
2021-07-07 1.06 1.08 1.06 1.08 41.6M
2021-07-06 1.08 1.08 1.06 1.07 34.2M
2021-07-05 1.06 1.09 1.06 1.08 40.4M
2021-07-02 1.10 1.10 1.06 1.06 49.6M
2021-07-01 1.11 1.11 1.09 1.10 41.9M
2021-06-30 1.08 1.10 1.08 1.10 48.2M
2021-06-29 1.08 1.09 1.07 1.08 46.5M
2021-06-28 1.06 1.08 1.06 1.08 48.6M
2021-06-25 1.06 1.06 1.05 1.06 36.2M
2021-06-24 1.09 1.09 1.05 1.06 49.3M
2021-06-23 1.08 1.09 1.07 1.09 52.0M
2021-06-22 1.09 1.09 1.08 1.08 31.6M
2021-06-21 1.08 1.09 1.07 1.09 37.1M
2021-06-18 1.09 1.10 1.07 1.08 38.8M
2021-06-17 1.05 1.09 1.05 1.08 42.6M
2021-06-16 1.08 1.09 1.05 1.06 48.0M
2021-06-15 1.09 1.10 1.08 1.09 41.6M
2021-06-11 1.11 1.11 1.09 1.09 45.5M
2021-06-10 1.07 1.11 1.07 1.11 74.7M
2021-06-09 1.06 1.07 1.06 1.07 36.2M
2021-06-08 1.07 1.07 1.05 1.06 43.1M
2021-06-07 1.05 1.07 1.05 1.07 45.0M
2021-06-04 1.04 1.05 1.04 1.05 29.0M
2021-06-03 1.05 1.06 1.04 1.04 31.5M
2021-06-02 1.08 1.08 1.05 1.05 36.4M
2021-06-01 1.08 1.08 1.07 1.08 36.1M
2021-05-31 1.08 1.09 1.08 1.08 35.3M
2021-05-28 1.08 1.08 1.07 1.08 39.0M
2021-05-27 1.07 1.09 1.07 1.08 38.3M
2021-05-26 1.09 1.09 1.07 1.08 43.2M
2021-05-25 1.05 1.09 1.05 1.09 74.6M
2021-05-24 1.01 1.05 1.01 1.05 59.1M
2021-05-21 1.03 1.04 1.01 1.01 31.0M
2021-05-20 1.02 1.04 1.02 1.03 49.2M
2021-05-19 1.02 1.02 1.01 1.02 34.4M
2021-05-18 1.01 1.03 1.01 1.02 38.7M
2021-05-17 0.98 1.03 0.98 1.01 61.8M
2021-05-14 0.97 0.99 0.97 0.99 40.4M
2021-05-13 0.98 0.98 0.97 0.97 26.3M
2021-05-12 0.97 0.98 0.96 0.98 33.0M
2021-05-11 0.95 0.97 0.95 0.97 38.9M
2021-05-10 0.96 0.96 0.95 0.95 38.4M
2021-05-07 0.98 0.98 0.96 0.96 34.4M
2021-05-06 1.00 1.00 0.98 0.98 31.4M
2021-04-30 1.01 1.01 0.99 1.00 29.4M
2021-04-29 1.01 1.02 1.01 1.01 30.7M
2021-04-28 0.99 1.01 0.99 1.01 31.9M
2021-04-27 1.00 1.00 0.99 1.00 32.2M
2021-04-26 1.01 1.02 1.00 1.00 43.0M
2021-04-23 1.01 1.01 1.00 1.01 31.4M
2021-04-22 1.01 1.02 1.01 1.01 32.1M
2021-04-21 1.02 1.02 1.01 1.01 29.4M
2021-04-20 1.01 1.03 1.01 1.02 51.5M
2021-04-19 0.98 1.02 0.98 1.01 61.8M
2021-04-16 0.98 0.99 0.98 0.98 35.9M
2021-04-15 0.98 0.99 0.98 0.98 32.9M
2021-04-14 0.98 0.99 0.97 0.98 26.1M
2021-04-13 0.96 0.98 0.96 0.97 39.9M
2021-04-12 0.98 0.98 0.96 0.96 29.2M
2021-04-09 0.99 0.99 0.98 0.98 32.1M
2021-04-08 0.98 0.99 0.98 0.99 23.7M
2021-04-07 1.00 1.00 0.98 0.98 32.9M
2021-04-06 0.98 1.00 0.98 1.00 36.1M
2021-04-02 0.98 1.00 0.98 0.98 29.8M
2021-04-01 0.97 0.99 0.97 0.98 39.7M
2021-03-31 0.97 0.98 0.96 0.97 25.6M
2021-03-30 0.96 0.98 0.96 0.97 30.9M
2021-03-29 0.97 0.98 0.96 0.96 26.9M
2021-03-26 0.95 0.98 0.95 0.97 40.4M
2021-03-25 0.94 0.95 0.93 0.95 33.2M
2021-03-24 0.95 0.95 0.94 0.94 31.2M
2021-03-23 0.96 0.96 0.94 0.95 37.8M
2021-03-22 0.94 0.96 0.93 0.96 19.2M
2021-03-19 0.94 0.94 0.93 0.93 32.0M
2021-03-18 0.94 0.95 0.94 0.95 25.5M
2021-03-17 0.93 0.94 0.92 0.94 37.1M
2021-03-16 0.92 0.94 0.92 0.93 34.6M
2021-03-15 0.94 0.94 0.92 0.93 31.9M
2021-03-12 0.96 0.96 0.94 0.94 34.8M
2021-03-11 0.95 0.96 0.94 0.96 27.1M
2021-03-10 0.96 0.97 0.95 0.95 26.1M
2021-03-09 0.97 0.97 0.93 0.95 29.9M
2021-03-08 1.00 1.00 0.97 0.97 29.2M
2021-03-05 0.98 1.00 0.97 0.99 16.5M
2021-03-04 1.00 1.00 0.98 0.98 25.7M
2021-03-03 0.99 1.00 0.99 1.00 14.2M
2021-03-02 1.00 1.00 0.99 0.99 20.5M
2021-03-01 0.98 1.00 0.98 1.00 18.7M
2021-02-26 0.99 0.99 0.97 0.98 22.1M
2021-02-25 1.01 1.01 0.99 0.99 38.6M
2021-02-24 1.01 1.02 1.00 1.01 29.9M
2021-02-23 1.02 1.02 1.01 1.01 23.8M
2021-02-22 1.04 1.05 1.02 1.02 52.5M
2021-02-19 1.03 1.04 1.02 1.03 53.8M
2021-02-18 1.02 1.04 1.02 1.02 83.4M
2021-02-10 1.00 1.02 1.00 1.01 60.1M
2021-02-09 0.98 1.00 0.98 1.00 37.3M