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
2022-12-30 0.81 0.83 0.81 0.82 29.3M
2022-12-29 0.80 0.82 0.79 0.81 42.2M
2022-12-28 0.80 0.81 0.80 0.80 38.4M
2022-12-27 0.80 0.81 0.80 0.80 38.8M
2022-12-26 0.79 0.80 0.79 0.80 41.3M
2022-12-23 0.78 0.80 0.78 0.79 49.8M
2022-12-22 0.78 0.79 0.77 0.78 40.7M
2022-12-21 0.77 0.78 0.77 0.77 55.2M
2022-12-20 0.79 0.80 0.77 0.77 61.6M
2022-12-19 0.82 0.82 0.79 0.79 33.7M
2022-12-16 0.83 0.83 0.81 0.81 41.1M
2022-12-15 0.82 0.83 0.82 0.83 48.3M
2022-12-14 0.83 0.83 0.82 0.82 35.9M
2022-12-13 0.84 0.85 0.81 0.82 34.8M
2022-12-12 0.82 0.84 0.82 0.84 43.0M
2022-12-09 0.82 0.83 0.82 0.82 52.6M
2022-12-08 0.83 0.84 0.82 0.82 73.4M
2022-12-07 0.84 0.84 0.83 0.84 72.1M
2022-12-06 0.84 0.85 0.83 0.84 69.7M
2022-12-05 0.84 0.85 0.84 0.84 66.3M
2022-12-02 0.85 0.86 0.83 0.84 68.2M
2022-12-01 0.83 0.85 0.83 0.85 127.9M
2022-11-30 0.82 0.82 0.81 0.82 44.6M
2022-11-29 0.81 0.82 0.81 0.82 53.9M
2022-11-28 0.81 0.82 0.80 0.81 59.4M
2022-11-25 0.83 0.83 0.82 0.82 66.8M
2022-11-24 0.85 0.85 0.83 0.84 69.5M
2022-11-23 0.85 0.86 0.84 0.85 66.8M
2022-11-22 0.86 0.87 0.85 0.85 87.9M
2022-11-21 0.87 0.88 0.85 0.87 92.6M
2022-11-18 0.90 0.91 0.87 0.89 131.1M
2022-11-17 0.86 0.90 0.86 0.90 128.5M
2022-11-16 0.88 0.89 0.87 0.87 100.9M
2022-11-15 0.86 0.88 0.85 0.88 113.0M
2022-11-14 0.85 0.86 0.84 0.86 81.8M
2022-11-11 0.87 0.87 0.84 0.85 114.3M
2022-11-10 0.84 0.94 0.84 0.85 70.3M
2022-11-09 0.86 0.86 0.84 0.85 64.8M
2022-11-08 0.84 0.86 0.83 0.86 70.8M
2022-11-07 0.85 0.87 0.85 0.85 50.4M
2022-11-04 0.84 0.86 0.84 0.86 49.2M
2022-11-03 0.85 0.86 0.83 0.84 80.5M
2022-11-02 0.86 0.87 0.85 0.87 91.2M
2022-11-01 0.85 0.87 0.84 0.86 63.4M
2022-10-31 0.82 0.86 0.81 0.85 86.2M
2022-10-28 0.83 0.84 0.81 0.82 63.4M
2022-10-27 0.82 0.85 0.82 0.84 69.2M
2022-10-26 0.76 0.82 0.76 0.82 45.0M
2022-10-25 0.78 0.79 0.76 0.77 37.5M
2022-10-24 0.78 0.81 0.78 0.79 55.7M
2022-10-21 0.77 0.79 0.76 0.79 33.6M
2022-10-20 0.76 0.79 0.76 0.77 44.5M
2022-10-19 0.78 0.78 0.76 0.77 31.0M
2022-10-18 0.78 0.79 0.77 0.77 37.0M
2022-10-17 0.76 0.79 0.76 0.78 38.1M
2022-10-14 0.74 0.76 0.74 0.76 29.5M
2022-10-13 0.72 0.75 0.72 0.74 30.1M
2022-10-12 0.69 0.72 0.69 0.72 23.3M
2022-10-11 0.70 0.70 0.69 0.69 17.6M
2022-10-10 0.71 0.71 0.69 0.69 19.1M
2022-09-30 0.72 0.72 0.71 0.71 17.5M
2022-09-29 0.72 0.74 0.72 0.72 19.4M
2022-09-28 0.74 0.74 0.72 0.72 16.3M
2022-09-27 0.72 0.74 0.72 0.74 19.8M
2022-09-26 0.73 0.73 0.72 0.72 20.5M
2022-09-23 0.74 0.75 0.73 0.73 19.1M
2022-09-22 0.74 0.76 0.74 0.74 18.3M
2022-09-21 0.74 0.75 0.73 0.74 16.6M
2022-09-20 0.75 0.76 0.74 0.75 18.4M
2022-09-19 0.77 0.77 0.75 0.75 45.0M
2022-09-16 0.76 0.79 0.76 0.77 25.0M
2022-09-15 0.78 0.79 0.76 0.77 17.3M
2022-09-14 0.76 0.78 0.75 0.78 19.3M
2022-09-13 0.77 0.78 0.77 0.78 18.1M
2022-09-09 0.76 0.77 0.76 0.77 16.0M
2022-09-08 0.77 0.77 0.76 0.76 16.6M
2022-09-07 0.76 0.77 0.76 0.77 19.6M
2022-09-06 0.76 0.77 0.76 0.76 16.7M
2022-09-05 0.77 0.77 0.75 0.76 19.8M
2022-09-02 0.76 0.77 0.76 0.77 18.8M
2022-09-01 0.76 0.77 0.76 0.76 18.4M
2022-08-31 0.76 0.77 0.75 0.76 19.2M
2022-08-30 0.75 0.76 0.75 0.76 17.8M
2022-08-29 0.75 0.75 0.74 0.75 19.2M
2022-08-26 0.76 0.76 0.75 0.75 15.7M
2022-08-25 0.76 0.76 0.75 0.76 21.3M
2022-08-24 0.79 0.79 0.76 0.76 22.6M
2022-08-23 0.78 0.79 0.78 0.79 20.6M
2022-08-22 0.78 0.79 0.77 0.78 16.5M
2022-08-19 0.79 0.80 0.77 0.78 23.3M
2022-08-18 0.79 0.79 0.79 0.79 17.7M
2022-08-17 0.79 0.80 0.78 0.80 16.0M
2022-08-16 0.80 0.80 0.79 0.79 18.5M
2022-08-15 0.81 0.81 0.79 0.80 19.8M
2022-08-12 0.81 0.82 0.81 0.81 16.7M
2022-08-11 0.81 0.82 0.80 0.81 21.0M
2022-08-10 0.81 0.81 0.80 0.80 17.9M
2022-08-09 0.82 0.83 0.81 0.81 21.8M
2022-08-08 0.82 0.83 0.81 0.83 22.7M
2022-08-05 0.78 0.82 0.78 0.82 26.9M
2022-08-04 0.78 0.78 0.77 0.78 20.9M
2022-08-03 0.76 0.80 0.76 0.78 22.5M
2022-08-02 0.79 0.79 0.76 0.77 20.6M
2022-08-01 0.78 0.80 0.78 0.79 18.8M
2022-07-29 0.79 0.80 0.78 0.79 16.2M
2022-07-28 0.79 0.80 0.79 0.79 19.1M
2022-07-27 0.79 0.80 0.79 0.79 21.1M
2022-07-26 0.77 0.79 0.77 0.79 19.3M
2022-07-25 0.79 0.79 0.77 0.78 20.6M
2022-07-22 0.79 0.80 0.78 0.79 21.7M
2022-07-21 0.79 0.80 0.79 0.79 18.6M
2022-07-20 0.80 0.80 0.79 0.80 18.3M
2022-07-19 0.78 0.79 0.77 0.79 24.4M
2022-07-18 0.75 0.78 0.75 0.78 34.3M
2022-07-15 0.76 0.77 0.75 0.75 18.1M
2022-07-14 0.76 0.77 0.74 0.77 16.7M
2022-07-13 0.76 0.77 0.76 0.76 16.1M
2022-07-12 0.78 0.78 0.76 0.76 18.2M
2022-07-11 0.79 0.79 0.77 0.78 19.7M
2022-07-08 0.80 0.81 0.79 0.79 15.6M
2022-07-07 0.80 0.80 0.79 0.80 16.6M
2022-07-06 0.80 0.81 0.79 0.80 18.4M
2022-07-05 0.81 0.82 0.79 0.80 23.9M
2022-07-04 0.81 0.82 0.81 0.82 18.4M
2022-07-01 0.82 0.82 0.81 0.81 18.5M
2022-06-30 0.82 0.83 0.81 0.82 22.7M
2022-06-29 0.82 0.84 0.81 0.82 24.9M
2022-06-28 0.81 0.83 0.80 0.83 21.8M
2022-06-27 0.81 0.82 0.81 0.81 21.6M
2022-06-24 0.81 0.82 0.81 0.81 20.5M
2022-06-23 0.78 0.81 0.78 0.81 27.4M
2022-06-22 0.80 0.80 0.78 0.78 21.6M
2022-06-21 0.81 0.81 0.79 0.80 23.6M
2022-06-20 0.79 0.81 0.79 0.81 27.2M
2022-06-17 0.78 0.79 0.77 0.79 21.2M
2022-06-16 0.79 0.80 0.78 0.79 22.5M
2022-06-15 0.77 0.80 0.77 0.79 25.4M
2022-06-14 0.76 0.78 0.74 0.77 22.7M
2022-06-13 0.78 0.78 0.77 0.78 22.5M
2022-06-10 0.76 0.78 0.76 0.78 13.8M
2022-06-09 0.78 0.78 0.76 0.76 26.3M
2022-06-08 0.78 0.79 0.78 0.79 31.4M
2022-06-07 0.79 0.79 0.77 0.78 23.0M
2022-06-06 0.76 0.79 0.75 0.79 31.9M
2022-06-02 0.74 0.76 0.73 0.76 27.6M
2022-06-01 0.73 0.74 0.73 0.74 27.7M
2022-05-31 0.72 0.74 0.72 0.74 31.0M
2022-05-30 0.70 0.72 0.70 0.72 31.7M
2022-05-27 0.70 0.71 0.70 0.70 27.6M
2022-05-26 0.70 0.71 0.68 0.70 32.6M
2022-05-25 0.70 0.70 0.69 0.70 31.8M
2022-05-24 0.72 0.72 0.69 0.69 26.6M
2022-05-23 0.72 0.72 0.72 0.72 20.6M
2022-05-20 0.70 0.72 0.70 0.72 23.3M
2022-05-19 0.71 0.71 0.70 0.71 23.3M
2022-05-18 0.72 0.72 0.71 0.71 34.4M
2022-05-17 0.70 0.71 0.70 0.71 24.6M
2022-05-16 0.71 0.72 0.70 0.70 26.0M
2022-05-13 0.71 0.71 0.70 0.71 26.7M
2022-05-12 0.70 0.71 0.70 0.71 28.7M
2022-05-11 0.70 0.72 0.69 0.70 34.6M
2022-05-10 0.67 0.70 0.67 0.70 32.0M
2022-05-09 0.69 0.69 0.68 0.68 26.4M
2022-05-06 0.68 0.71 0.67 0.70 45.6M
2022-05-05 0.69 0.70 0.68 0.69 27.0M
2022-04-29 0.65 0.69 0.65 0.69 24.8M
2022-04-28 0.65 0.65 0.63 0.64 18.3M
2022-04-27 0.61 0.66 0.61 0.66 29.5M
2022-04-26 0.66 0.66 0.62 0.63 25.0M
2022-04-25 0.70 0.70 0.66 0.66 23.2M
2022-04-22 0.72 0.72 0.71 0.71 21.4M
2022-04-21 0.74 0.75 0.72 0.73 19.8M
2022-04-20 0.75 0.76 0.75 0.75 17.8M
2022-04-19 0.76 0.76 0.75 0.75 18.2M
2022-04-18 0.75 0.75 0.73 0.75 16.8M
2022-04-15 0.76 0.76 0.74 0.75 17.6M
2022-04-14 0.75 0.76 0.75 0.76 16.2M
2022-04-13 0.75 0.76 0.75 0.75 15.5M
2022-04-12 0.75 0.76 0.74 0.76 11.9M
2022-04-11 0.78 0.79 0.75 0.75 10.5M
2022-04-08 0.80 0.80 0.78 0.79 15.8M
2022-04-07 0.82 0.82 0.80 0.80 14.0M
2022-04-06 0.82 0.82 0.82 0.82 11.8M
2022-04-01 0.81 0.83 0.81 0.82 14.6M
2022-03-31 0.83 0.83 0.82 0.82 12.3M
2022-03-30 0.82 0.83 0.81 0.83 14.3M
2022-03-29 0.82 0.82 0.81 0.81 27.4M
2022-03-28 0.81 0.82 0.81 0.82 32.2M
2022-03-25 0.84 0.84 0.82 0.82 42.5M
2022-03-24 0.85 0.85 0.83 0.83 32.5M
2022-03-23 0.85 0.85 0.85 0.85 29.4M
2022-03-22 0.85 0.85 0.84 0.85 33.6M
2022-03-21 0.86 0.86 0.84 0.85 34.2M
2022-03-18 0.86 0.86 0.84 0.86 25.7M
2022-03-17 0.84 0.86 0.84 0.85 40.6M
2022-03-16 0.81 0.83 0.79 0.83 49.8M
2022-03-15 0.83 0.84 0.80 0.80 37.5M
2022-03-14 0.84 0.85 0.83 0.83 37.1M
2022-03-11 0.85 0.86 0.82 0.86 26.2M
2022-03-10 0.88 0.88 0.85 0.85 21.2M
2022-03-09 0.86 0.86 0.81 0.85 33.4M
2022-03-08 0.86 0.88 0.85 0.86 32.9M
2022-03-07 0.90 0.90 0.86 0.87 37.1M
2022-03-04 0.93 0.93 0.90 0.91 45.4M
2022-03-03 0.95 0.95 0.93 0.93 30.4M
2022-03-02 0.95 0.95 0.94 0.95 27.5M
2022-03-01 0.96 0.96 0.94 0.95 31.4M
2022-02-28 0.96 0.96 0.94 0.95 35.7M
2022-02-25 0.95 0.96 0.95 0.95 21.7M
2022-02-24 0.96 0.97 0.93 0.94 36.7M
2022-02-23 0.96 0.98 0.96 0.98 29.6M
2022-02-22 0.97 0.97 0.95 0.95 35.9M
2022-02-21 0.96 0.98 0.96 0.97 41.6M
2022-02-18 0.95 0.96 0.94 0.96 28.1M
2022-02-17 0.95 0.96 0.94 0.95 31.1M
2022-02-16 0.97 0.97 0.95 0.95 30.9M
2022-02-15 0.94 0.95 0.94 0.95 35.6M
2022-02-14 0.95 0.95 0.93 0.94 35.6M
2022-02-11 0.96 0.96 0.94 0.95 32.7M
2022-02-10 0.98 0.98 0.96 0.96 35.2M
2022-02-09 0.96 0.98 0.96 0.98 38.7M
2022-02-08 0.97 0.97 0.94 0.96 28.1M
2022-02-07 0.98 0.99 0.96 0.97 32.2M
2022-01-28 0.99 0.99 0.97 0.97 34.4M
2022-01-27 1.03 1.03 0.98 0.99 37.0M
2022-01-26 1.02 1.04 1.01 1.03 32.2M
2022-01-25 1.06 1.06 1.02 1.02 37.0M
2022-01-24 1.06 1.07 1.05 1.07 41.0M
2022-01-21 1.07 1.08 1.06 1.06 36.5M
2022-01-20 1.08 1.08 1.06 1.07 39.0M
2022-01-19 1.07 1.08 1.07 1.08 53.1M
2022-01-18 1.06 1.10 1.06 1.08 55.5M
2022-01-17 1.03 1.06 1.03 1.06 44.2M
2022-01-14 1.02 1.03 1.01 1.01 30.2M
2022-01-13 1.03 1.04 1.02 1.02 24.2M
2022-01-12 1.02 1.03 1.02 1.03 20.4M
2022-01-11 1.03 1.04 1.02 1.02 30.1M
2022-01-10 1.02 1.04 1.01 1.04 26.4M
2022-01-07 1.03 1.04 1.02 1.02 25.5M
2022-01-06 1.06 1.06 1.03 1.04 27.0M
2022-01-05 1.08 1.08 1.06 1.06 31.6M
2022-01-04 1.07 1.08 1.07 1.08 40.1M