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
2024-12-31 0.81 0.81 0.77 0.77 186.0M
2024-12-30 0.81 0.82 0.80 0.81 102.0M
2024-12-27 0.81 0.83 0.81 0.81 131.8M
2024-12-26 0.80 0.82 0.80 0.81 129.5M
2024-12-25 0.81 0.81 0.79 0.80 116.0M
2024-12-24 0.81 0.81 0.79 0.81 128.7M
2024-12-23 0.83 0.83 0.80 0.80 122.8M
2024-12-20 0.82 0.84 0.82 0.83 125.7M
2024-12-19 0.81 0.83 0.80 0.83 93.8M
2024-12-18 0.81 0.82 0.80 0.81 121.2M
2024-12-17 0.81 0.82 0.80 0.80 103.7M
2024-12-16 0.83 0.84 0.81 0.82 120.9M
2024-12-13 0.85 0.86 0.83 0.83 114.2M
2024-12-12 0.86 0.86 0.84 0.86 107.9M
2024-12-11 0.85 0.86 0.85 0.86 113.9M
2024-12-10 0.88 0.89 0.86 0.86 230.5M
2024-12-09 0.85 0.86 0.83 0.85 165.7M
2024-12-06 0.85 0.86 0.83 0.85 180.6M
2024-12-05 0.83 0.85 0.82 0.85 200.8M
2024-12-04 0.84 0.84 0.82 0.83 144.3M
2024-12-03 0.85 0.85 0.83 0.84 187.3M
2024-12-02 0.84 0.85 0.83 0.85 170.3M
2024-11-29 0.81 0.86 0.81 0.84 207.7M
2024-11-28 0.83 0.84 0.81 0.81 153.5M
2024-11-27 0.79 0.83 0.78 0.83 158.7M
2024-11-26 0.81 0.82 0.80 0.80 125.4M
2024-11-25 0.82 0.83 0.79 0.82 197.1M
2024-11-22 0.84 0.87 0.82 0.82 172.0M
2024-11-21 0.82 0.86 0.82 0.85 214.7M
2024-11-20 0.80 0.83 0.80 0.83 209.4M
2024-11-19 0.79 0.81 0.77 0.81 259.6M
2024-11-18 0.84 0.85 0.79 0.79 246.9M
2024-11-15 0.87 0.89 0.84 0.84 219.6M
2024-11-14 0.90 0.91 0.87 0.87 188.2M
2024-11-13 0.88 0.91 0.87 0.91 222.1M
2024-11-12 0.91 0.91 0.87 0.89 183.1M
2024-11-11 0.86 0.90 0.85 0.90 248.5M
2024-11-08 0.87 0.89 0.86 0.86 261.6M
2024-11-07 0.80 0.86 0.80 0.86 251.3M
2024-11-06 0.81 0.85 0.80 0.82 238.3M
2024-11-05 0.75 0.81 0.75 0.81 258.1M
2024-11-04 0.73 0.75 0.72 0.75 95.6M
2024-11-01 0.77 0.78 0.73 0.74 184.1M
2024-10-31 0.78 0.80 0.76 0.78 235.2M
2024-10-30 0.75 0.78 0.74 0.78 206.5M
2024-10-29 0.76 0.78 0.75 0.76 163.8M
2024-10-28 0.75 0.76 0.74 0.76 105.9M
2024-10-25 0.75 0.76 0.74 0.75 145.9M
2024-10-24 0.74 0.75 0.74 0.75 132.6M
2024-10-23 0.76 0.77 0.75 0.75 266.1M
2024-10-22 0.77 0.77 0.75 0.76 231.2M
2024-10-21 0.76 0.80 0.75 0.78 361.6M
2024-10-18 0.72 0.80 0.70 0.76 428.1M
2024-10-17 0.72 0.75 0.71 0.73 338.6M
2024-10-16 0.68 0.72 0.68 0.71 240.4M
2024-10-15 0.73 0.76 0.68 0.71 495.1M
2024-10-14 0.69 0.73 0.66 0.73 405.4M
2024-10-11 0.69 0.70 0.67 0.68 220.2M
2024-10-10 0.78 0.78 0.70 0.71 287.0M
2024-10-09 0.80 0.82 0.76 0.78 640.6M
2024-10-08 0.74 0.74 0.74 0.74 43.7M
2024-09-30 0.68 0.68 0.66 0.68 166.3M
2024-09-27 0.57 0.61 0.57 0.61 203.4M
2024-09-26 0.53 0.56 0.53 0.56 191.7M
2024-09-25 0.53 0.55 0.53 0.53 173.4M
2024-09-24 0.51 0.52 0.50 0.52 148.1M
2024-09-23 0.50 0.51 0.50 0.51 139.0M
2024-09-20 0.50 0.51 0.50 0.50 221.9M
2024-09-19 0.49 0.50 0.48 0.50 128.7M
2024-09-18 0.49 0.49 0.48 0.49 62.4M
2024-09-13 0.49 0.49 0.48 0.49 78.1M
2024-09-12 0.49 0.50 0.49 0.49 83.2M
2024-09-11 0.49 0.49 0.49 0.49 90.5M
2024-09-10 0.48 0.49 0.47 0.49 109.9M
2024-09-09 0.48 0.48 0.48 0.48 64.1M
2024-09-06 0.49 0.49 0.48 0.48 74.4M
2024-09-05 0.49 0.50 0.49 0.49 73.9M
2024-09-04 0.49 0.49 0.48 0.49 70.5M
2024-09-03 0.48 0.49 0.48 0.49 127.0M
2024-09-02 0.50 0.50 0.48 0.48 109.9M
2024-08-30 0.48 0.50 0.48 0.50 164.6M
2024-08-29 0.47 0.49 0.47 0.48 76.6M
2024-08-28 0.47 0.48 0.47 0.47 74.4M
2024-08-27 0.48 0.49 0.47 0.48 66.9M
2024-08-26 0.48 0.49 0.48 0.48 65.9M
2024-08-23 0.48 0.49 0.48 0.48 126.5M
2024-08-22 0.49 0.49 0.47 0.47 119.6M
2024-08-21 0.49 0.49 0.48 0.49 65.3M
2024-08-20 0.50 0.50 0.49 0.49 94.7M
2024-08-19 0.49 0.51 0.49 0.50 82.1M
2024-08-16 0.50 0.50 0.50 0.50 75.0M
2024-08-15 0.49 0.51 0.49 0.50 127.6M
2024-08-14 0.50 0.50 0.49 0.50 55.9M
2024-08-13 0.50 0.50 0.49 0.50 74.9M
2024-08-12 0.50 0.51 0.49 0.50 95.0M
2024-08-09 0.51 0.51 0.50 0.51 90.1M
2024-08-08 0.51 0.51 0.50 0.51 96.4M
2024-08-07 0.51 0.52 0.51 0.51 92.1M
2024-08-06 0.52 0.52 0.51 0.52 102.9M
2024-08-05 0.52 0.53 0.51 0.51 102.0M
2024-08-02 0.53 0.54 0.52 0.53 96.5M
2024-08-01 0.54 0.54 0.53 0.54 89.1M
2024-07-31 0.52 0.54 0.51 0.54 129.2M
2024-07-30 0.51 0.52 0.51 0.52 76.6M
2024-07-29 0.52 0.52 0.51 0.51 62.1M
2024-07-26 0.51 0.52 0.51 0.52 64.0M
2024-07-25 0.51 0.52 0.51 0.51 74.0M
2024-07-24 0.52 0.52 0.51 0.51 76.4M
2024-07-23 0.53 0.53 0.52 0.52 113.7M
2024-07-22 0.54 0.54 0.53 0.54 161.4M
2024-07-19 0.51 0.53 0.51 0.53 111.2M
2024-07-18 0.51 0.52 0.50 0.51 113.2M
2024-07-17 0.52 0.52 0.51 0.52 74.0M
2024-07-16 0.51 0.52 0.50 0.52 67.9M
2024-07-15 0.52 0.52 0.51 0.51 58.6M
2024-07-12 0.52 0.52 0.51 0.52 100.5M
2024-07-11 0.52 0.53 0.51 0.52 80.7M
2024-07-10 0.51 0.52 0.50 0.51 80.1M
2024-07-09 0.50 0.51 0.50 0.51 88.4M
2024-07-08 0.52 0.52 0.50 0.50 75.9M
2024-07-05 0.52 0.53 0.51 0.52 80.5M
2024-07-04 0.53 0.53 0.52 0.52 66.5M
2024-07-03 0.54 0.54 0.53 0.53 93.6M
2024-07-02 0.54 0.55 0.54 0.54 69.0M
2024-07-01 0.55 0.55 0.54 0.54 95.5M
2024-06-28 0.56 0.56 0.55 0.55 98.1M
2024-06-27 0.57 0.57 0.56 0.56 80.8M
2024-06-26 0.54 0.57 0.54 0.57 133.7M
2024-06-25 0.56 0.56 0.54 0.54 92.9M
2024-06-24 0.57 0.57 0.56 0.56 72.8M
2024-06-21 0.57 0.58 0.56 0.57 60.2M
2024-06-20 0.59 0.59 0.57 0.57 111.4M
2024-06-19 0.60 0.60 0.59 0.59 74.0M
2024-06-18 0.59 0.60 0.59 0.60 84.2M
2024-06-17 0.59 0.59 0.58 0.59 60.3M
2024-06-14 0.58 0.59 0.58 0.59 80.1M
2024-06-13 0.59 0.59 0.58 0.59 64.9M
2024-06-12 0.58 0.59 0.58 0.59 76.7M
2024-06-11 0.57 0.58 0.57 0.58 82.1M
2024-06-07 0.58 0.58 0.57 0.57 83.2M
2024-06-06 0.59 0.60 0.58 0.58 137.0M
2024-06-05 0.59 0.60 0.59 0.59 115.5M
2024-06-04 0.59 0.59 0.58 0.59 334.6M
2024-06-03 0.59 0.59 0.58 0.59 49.4M
2024-05-31 0.59 0.60 0.59 0.59 59.8M
2024-05-30 0.58 0.59 0.58 0.59 50.2M
2024-05-29 0.59 0.59 0.58 0.59 37.5M
2024-05-28 0.59 0.59 0.59 0.59 43.2M
2024-05-27 0.59 0.60 0.58 0.60 53.7M
2024-05-24 0.60 0.61 0.59 0.59 60.4M
2024-05-23 0.62 0.62 0.60 0.60 67.5M
2024-05-22 0.62 0.62 0.61 0.62 55.9M
2024-05-21 0.62 0.62 0.61 0.62 57.4M
2024-05-20 0.61 0.63 0.61 0.62 66.7M
2024-05-17 0.60 0.62 0.60 0.62 81.6M
2024-05-16 0.60 0.61 0.60 0.60 80.2M
2024-05-15 0.61 0.61 0.60 0.60 39.8M
2024-05-14 0.61 0.62 0.61 0.61 54.5M
2024-05-13 0.62 0.62 0.61 0.61 48.2M
2024-05-10 0.63 0.63 0.62 0.62 44.5M
2024-05-09 0.62 0.63 0.62 0.63 54.9M
2024-05-08 0.63 0.63 0.62 0.62 63.9M
2024-05-07 0.64 0.65 0.63 0.64 62.7M
2024-05-06 0.64 0.65 0.64 0.64 65.9M
2024-04-30 0.65 0.65 0.63 0.63 59.1M
2024-04-29 0.62 0.65 0.62 0.64 73.3M
2024-04-26 0.61 0.63 0.60 0.63 67.4M
2024-04-25 0.61 0.61 0.60 0.60 49.3M
2024-04-24 0.60 0.61 0.59 0.61 62.1M
2024-04-23 0.59 0.60 0.59 0.59 49.6M
2024-04-22 0.59 0.60 0.58 0.59 39.8M
2024-04-19 0.60 0.61 0.59 0.59 65.2M
2024-04-18 0.61 0.62 0.60 0.61 67.8M
2024-04-17 0.60 0.61 0.60 0.61 68.6M
2024-04-16 0.61 0.61 0.59 0.59 65.0M
2024-04-15 0.62 0.62 0.60 0.61 62.5M
2024-04-12 0.62 0.63 0.61 0.61 60.0M
2024-04-11 0.62 0.63 0.62 0.62 63.0M
2024-04-10 0.63 0.63 0.62 0.62 61.0M
2024-04-09 0.63 0.64 0.63 0.64 51.3M
2024-04-08 0.64 0.64 0.63 0.63 84.8M
2024-04-03 0.65 0.65 0.64 0.64 74.4M
2024-04-02 0.67 0.67 0.65 0.66 63.8M
2024-04-01 0.66 0.67 0.66 0.67 59.1M
2024-03-29 0.66 0.66 0.64 0.65 51.4M
2024-03-28 0.64 0.67 0.63 0.66 84.7M
2024-03-27 0.67 0.67 0.63 0.64 72.1M
2024-03-26 0.68 0.69 0.66 0.67 77.1M
2024-03-25 0.71 0.71 0.69 0.69 59.9M
2024-03-22 0.71 0.72 0.69 0.71 89.8M
2024-03-21 0.72 0.74 0.72 0.72 83.0M
2024-03-20 0.70 0.72 0.70 0.72 88.6M
2024-03-19 0.71 0.71 0.70 0.70 76.4M
2024-03-18 0.69 0.71 0.69 0.71 58.7M
2024-03-15 0.68 0.69 0.67 0.69 47.7M
2024-03-14 0.70 0.70 0.68 0.69 66.4M
2024-03-13 0.69 0.71 0.69 0.70 85.2M
2024-03-12 0.69 0.70 0.68 0.69 56.2M
2024-03-11 0.67 0.69 0.67 0.69 70.7M
2024-03-08 0.67 0.68 0.66 0.68 66.9M
2024-03-07 0.69 0.70 0.67 0.67 80.7M
2024-03-06 0.70 0.70 0.68 0.69 89.1M
2024-03-05 0.70 0.71 0.69 0.70 74.5M
2024-03-04 0.71 0.71 0.69 0.71 105.3M
2024-03-01 0.68 0.71 0.67 0.71 110.7M
2024-02-29 0.64 0.68 0.64 0.68 83.7M
2024-02-28 0.68 0.70 0.65 0.65 142.9M
2024-02-27 0.64 0.68 0.64 0.68 86.5M
2024-02-26 0.65 0.65 0.64 0.65 56.8M
2024-02-23 0.64 0.64 0.63 0.64 73.7M
2024-02-22 0.62 0.64 0.62 0.64 92.8M
2024-02-21 0.61 0.64 0.61 0.62 81.2M
2024-02-20 0.62 0.62 0.61 0.62 78.1M
2024-02-19 0.62 0.63 0.60 0.62 113.5M
2024-02-08 0.58 0.61 0.58 0.60 119.4M
2024-02-07 0.56 0.58 0.56 0.58 99.0M
2024-02-06 0.52 0.57 0.51 0.56 129.2M
2024-02-05 0.53 0.55 0.50 0.52 150.3M
2024-02-02 0.57 0.58 0.53 0.54 120.5M
2024-02-01 0.56 0.59 0.55 0.57 122.9M
2024-01-31 0.59 0.59 0.56 0.56 106.9M
2024-01-30 0.60 0.61 0.59 0.59 80.1M
2024-01-29 0.62 0.63 0.60 0.61 86.5M
2024-01-26 0.63 0.64 0.62 0.62 68.1M
2024-01-25 0.61 0.64 0.61 0.63 103.0M
2024-01-24 0.61 0.62 0.60 0.62 116.7M
2024-01-23 0.59 0.62 0.59 0.61 145.4M
2024-01-22 0.62 0.62 0.59 0.59 105.8M
2024-01-19 0.63 0.63 0.62 0.62 72.6M
2024-01-18 0.63 0.64 0.61 0.63 107.2M
2024-01-17 0.64 0.64 0.63 0.63 78.4M
2024-01-16 0.65 0.65 0.63 0.64 106.3M
2024-01-15 0.66 0.66 0.65 0.65 89.0M
2024-01-12 0.67 0.67 0.66 0.66 149.3M
2024-01-11 0.65 0.67 0.65 0.67 211.9M
2024-01-10 0.66 0.67 0.65 0.65 86.1M
2024-01-09 0.67 0.68 0.66 0.66 90.0M
2024-01-08 0.69 0.69 0.67 0.67 85.4M
2024-01-05 0.71 0.71 0.69 0.70 76.7M
2024-01-04 0.72 0.72 0.70 0.71 71.2M
2024-01-03 0.74 0.74 0.71 0.72 88.0M
2024-01-02 0.76 0.76 0.74 0.74 74.9M