Harvest Nasdaq-100 Index Exchange Traded Fund (QDII) (159501)

159501
🏛️ 중국 →
1.64
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 1.51 1.53 1.51 1.51 214.4M
2024-12-30 1.51 1.53 1.51 1.52 154.4M
2024-12-27 1.54 1.55 1.54 1.54 292.3M
2024-12-26 1.54 1.56 1.54 1.55 402.8M
2024-12-25 1.53 1.55 1.52 1.54 317.3M
2024-12-24 1.53 1.53 1.49 1.51 392.5M
2024-12-23 1.49 1.51 1.49 1.51 268.2M
2024-12-20 1.49 1.49 1.46 1.46 279.7M
2024-12-19 1.49 1.50 1.48 1.50 337.5M
2024-12-18 1.53 1.53 1.52 1.53 381.8M
2024-12-17 1.52 1.54 1.52 1.53 343.8M
2024-12-16 1.49 1.50 1.49 1.50 265.6M
2024-12-13 1.49 1.49 1.48 1.49 215.8M
2024-12-12 1.49 1.49 1.48 1.49 144.1M
2024-12-11 1.46 1.46 1.46 1.46 136.0M
2024-12-10 1.46 1.47 1.46 1.46 163.4M
2024-12-09 1.48 1.48 1.48 1.48 161.5M
2024-12-06 1.46 1.46 1.46 1.46 93.3M
2024-12-05 1.47 1.47 1.47 1.47 140.2M
2024-12-04 1.46 1.46 1.46 1.46 144.8M
2024-12-03 1.45 1.45 1.45 1.45 113.3M
2024-12-02 1.43 1.43 1.43 1.43 126.0M
2024-11-29 1.42 1.42 1.42 1.42 106.4M
2024-11-28 1.42 1.42 1.42 1.42 100.7M
2024-11-27 1.43 1.43 1.43 1.43 181.6M
2024-11-26 1.42 1.42 1.42 1.42 102.2M
2024-11-25 1.42 1.43 1.42 1.43 121.6M
2024-11-22 1.41 1.42 1.41 1.41 83.1M
2024-11-21 1.40 1.41 1.40 1.40 120.2M
2024-11-20 1.41 1.41 1.41 1.41 87.0M
2024-11-19 1.40 1.40 1.40 1.40 65.3M
2024-11-18 1.40 1.40 1.39 1.40 81.5M
2024-11-15 1.42 1.42 1.41 1.41 42.1M
2024-11-14 1.43 1.43 1.43 1.43 34.2M
2024-11-13 1.43 1.43 1.43 1.43 48.0M
2024-11-12 1.43 1.44 1.43 1.44 79.2M
2024-11-11 1.43 1.43 1.43 1.43 54.5M
2024-11-08 1.42 1.42 1.42 1.42 89.0M
2024-11-07 1.41 1.41 1.40 1.41 190.4M
2024-11-06 1.36 1.39 1.36 1.39 151.9M
2024-11-05 1.34 1.34 1.33 1.34 41.8M
2024-11-04 1.34 1.35 1.34 1.34 67.4M
2024-11-01 1.34 1.34 1.33 1.34 92.8M
2024-10-31 1.36 1.36 1.36 1.36 106.9M
2024-10-30 1.38 1.39 1.38 1.38 109.2M
2024-10-29 1.37 1.37 1.37 1.37 45.5M
2024-10-28 1.37 1.38 1.37 1.38 53.3M
2024-10-25 1.36 1.36 1.36 1.36 48.6M
2024-10-24 1.35 1.35 1.35 1.35 54.9M
2024-10-23 1.36 1.37 1.36 1.37 32.8M
2024-10-22 1.36 1.36 1.36 1.36 33.2M
2024-10-21 1.36 1.36 1.36 1.36 35.7M
2024-10-18 1.35 1.35 1.35 1.35 68.0M
2024-10-17 1.35 1.36 1.35 1.36 131.0M
2024-10-16 1.35 1.36 1.35 1.35 69.3M
2024-10-15 1.36 1.37 1.36 1.37 119.1M
2024-10-14 1.35 1.35 1.35 1.35 62.1M
2024-10-11 1.35 1.35 1.35 1.35 86.9M
2024-10-10 1.34 1.35 1.34 1.35 136.9M
2024-10-09 1.33 1.34 1.32 1.33 301.6M
2024-10-08 1.29 1.31 1.29 1.31 275.2M
2024-09-30 1.29 1.32 1.29 1.32 230.8M
2024-09-27 1.32 1.33 1.32 1.32 206.0M
2024-09-26 1.33 1.34 1.32 1.34 110.3M
2024-09-25 1.31 1.32 1.31 1.31 112.3M
2024-09-24 1.32 1.32 1.31 1.32 109.5M
2024-09-23 1.32 1.32 1.32 1.32 68.3M
2024-09-20 1.32 1.32 1.31 1.31 163.3M
2024-09-19 1.30 1.31 1.30 1.31 124.1M
2024-09-18 1.31 1.31 1.30 1.30 57.1M
2024-09-13 1.30 1.31 1.30 1.31 156.0M
2024-09-12 1.29 1.30 1.29 1.30 82.9M
2024-09-11 1.26 1.26 1.25 1.26 92.6M
2024-09-10 1.25 1.25 1.24 1.25 97.6M
2024-09-09 1.23 1.24 1.23 1.24 59.1M
2024-09-06 1.25 1.26 1.25 1.26 111.8M
2024-09-05 1.26 1.27 1.26 1.26 37.3M
2024-09-04 1.26 1.27 1.26 1.26 138.8M
2024-09-03 1.31 1.32 1.31 1.31 45.8M
2024-09-02 1.31 1.31 1.31 1.31 59.4M
2024-08-30 1.30 1.30 1.30 1.30 67.2M
2024-08-29 1.29 1.29 1.29 1.29 63.7M
2024-08-28 1.31 1.32 1.31 1.32 39.7M
2024-08-27 1.31 1.32 1.31 1.31 53.1M
2024-08-26 1.34 1.34 1.33 1.33 50.9M
2024-08-23 1.32 1.33 1.32 1.33 57.5M
2024-08-22 1.34 1.34 1.33 1.34 54.6M
2024-08-21 1.33 1.34 1.33 1.34 50.8M
2024-08-20 1.34 1.34 1.34 1.34 72.4M
2024-08-19 1.34 1.34 1.32 1.32 125.0M
2024-08-16 1.32 1.34 1.32 1.34 108.2M
2024-08-15 1.29 1.29 1.29 1.29 88.7M
2024-08-14 1.29 1.29 1.28 1.28 118.9M
2024-08-13 1.26 1.26 1.26 1.26 65.0M
2024-08-12 1.25 1.26 1.25 1.25 80.2M
2024-08-09 1.25 1.25 1.24 1.25 121.0M
2024-08-08 1.21 1.21 1.20 1.21 54.9M
2024-08-07 1.22 1.24 1.22 1.23 172.8M
2024-08-06 1.24 1.24 1.22 1.22 224.9M
2024-08-05 1.23 1.23 1.17 1.19 191.6M
2024-08-02 1.30 1.31 1.28 1.28 124.4M
2024-08-01 1.35 1.35 1.34 1.35 80.7M
2024-07-31 1.30 1.32 1.30 1.31 82.9M
2024-07-30 1.33 1.33 1.31 1.31 102.7M
2024-07-29 1.33 1.34 1.32 1.34 80.1M
2024-07-26 1.31 1.31 1.30 1.31 72.5M
2024-07-25 1.32 1.32 1.31 1.32 86.3M
2024-07-24 1.38 1.38 1.36 1.36 59.7M
2024-07-23 1.38 1.39 1.37 1.38 79.3M
2024-07-22 1.36 1.36 1.35 1.36 76.4M
2024-07-19 1.38 1.38 1.36 1.37 144.8M
2024-07-18 1.36 1.40 1.36 1.39 123.3M
2024-07-17 1.43 1.43 1.40 1.41 150.4M
2024-07-16 1.43 1.44 1.42 1.43 128.6M
2024-07-15 1.42 1.42 1.41 1.42 139.8M
2024-07-12 1.40 1.42 1.39 1.40 151.7M
2024-07-11 1.44 1.45 1.43 1.45 327.9M
2024-07-10 1.44 1.44 1.42 1.42 249.1M
2024-07-09 1.42 1.44 1.41 1.43 461.8M
2024-07-08 1.42 1.42 1.41 1.41 229.1M
2024-07-05 1.40 1.41 1.39 1.41 249.4M
2024-07-04 1.41 1.43 1.38 1.40 234.7M
2024-07-03 1.37 1.39 1.37 1.39 157.5M
2024-07-02 1.36 1.36 1.35 1.36 170.6M
2024-07-01 1.36 1.36 1.35 1.36 157.9M
2024-06-28 1.36 1.37 1.36 1.37 153.8M
2024-06-27 1.35 1.35 1.35 1.35 80.2M
2024-06-26 1.36 1.36 1.35 1.35 77.7M
2024-06-25 1.33 1.34 1.33 1.34 44.1M
2024-06-24 1.35 1.35 1.35 1.35 37.2M
2024-06-21 1.35 1.36 1.35 1.35 73.8M
2024-06-20 1.37 1.37 1.37 1.37 70.0M
2024-06-19 1.36 1.37 1.36 1.37 33.1M
2024-06-18 1.36 1.36 1.36 1.36 61.4M
2024-06-17 1.34 1.35 1.34 1.35 29.8M
2024-06-14 1.34 1.34 1.34 1.34 20.0M
2024-06-13 1.34 1.34 1.34 1.34 18.6M
2024-06-12 1.31 1.32 1.31 1.32 24.0M
2024-06-11 1.30 1.30 1.30 1.30 15.6M
2024-06-07 1.30 1.30 1.30 1.30 19.5M
2024-06-06 1.30 1.30 1.30 1.30 22.7M
2024-06-05 1.27 1.28 1.27 1.27 18.2M
2024-06-04 1.27 1.27 1.26 1.27 19.4M
2024-06-03 1.27 1.27 1.27 1.27 24.6M
2024-05-31 1.26 1.26 1.26 1.26 53.4M
2024-05-30 1.27 1.27 1.27 1.27 22.6M
2024-05-29 1.29 1.29 1.28 1.28 18.6M
2024-05-28 1.28 1.29 1.28 1.29 15.6M
2024-05-27 1.28 1.28 1.28 1.28 29.7M
2024-05-24 1.27 1.27 1.27 1.27 43.7M
2024-05-23 1.28 1.29 1.28 1.29 24.7M
2024-05-22 1.28 1.28 1.28 1.28 16.8M
2024-05-21 1.27 1.27 1.27 1.27 14.9M
2024-05-20 1.26 1.27 1.26 1.27 16.2M
2024-05-17 1.26 1.26 1.26 1.26 37.8M
2024-05-16 1.26 1.27 1.26 1.26 37.6M
2024-05-15 1.25 1.25 1.24 1.24 23.8M
2024-05-14 1.24 1.24 1.24 1.24 39.6M
2024-05-13 1.23 1.24 1.23 1.24 56.2M
2024-05-10 1.23 1.23 1.23 1.23 25.4M
2024-05-09 1.23 1.23 1.22 1.23 45.5M
2024-05-08 1.23 1.23 1.23 1.23 43.8M
2024-05-07 1.22 1.23 1.22 1.23 86.0M
2024-05-06 1.21 1.21 1.21 1.21 140.5M
2024-04-30 1.19 1.21 1.19 1.21 342.5M
2024-04-29 1.19 1.19 1.19 1.19 47.0M
2024-04-26 1.18 1.18 1.18 1.18 72.0M
2024-04-25 1.16 1.16 1.16 1.16 86.8M
2024-04-24 1.18 1.18 1.17 1.18 98.1M
2024-04-23 1.15 1.15 1.15 1.15 90.3M
2024-04-22 1.14 1.15 1.14 1.15 119.3M
2024-04-19 1.15 1.16 1.14 1.15 296.4M
2024-04-18 1.17 1.18 1.17 1.18 62.9M
2024-04-17 1.19 1.19 1.18 1.18 121.0M
2024-04-16 1.19 1.19 1.18 1.18 103.2M
2024-04-15 1.21 1.21 1.21 1.21 59.1M
2024-04-12 1.23 1.23 1.22 1.22 68.7M
2024-04-11 1.21 1.21 1.20 1.20 98.3M
2024-04-10 1.22 1.22 1.22 1.22 60.0M
2024-04-09 1.21 1.21 1.21 1.21 61.3M
2024-04-08 1.21 1.22 1.21 1.21 91.8M
2024-04-03 1.21 1.21 1.21 1.21 104.3M
2024-04-02 1.23 1.23 1.23 1.23 99.9M
2024-04-01 1.23 1.23 1.23 1.23 87.0M
2024-03-29 1.23 1.23 1.22 1.23 40.3M
2024-03-28 1.23 1.23 1.23 1.23 74.3M
2024-03-27 1.23 1.23 1.22 1.23 114.9M
2024-03-26 1.23 1.23 1.23 1.23 68.4M
2024-03-25 1.23 1.23 1.23 1.23 72.1M
2024-03-22 1.23 1.23 1.23 1.23 80.8M
2024-03-21 1.22 1.23 1.22 1.23 98.2M
2024-03-20 1.21 1.21 1.20 1.21 33.7M
2024-03-19 1.20 1.20 1.20 1.20 105.7M
2024-03-18 1.20 1.20 1.20 1.20 186.7M
2024-03-15 1.21 1.21 1.21 1.21 133.2M
2024-03-14 1.22 1.22 1.22 1.22 46.3M
2024-03-13 1.22 1.22 1.22 1.22 83.4M
2024-03-12 1.21 1.22 1.21 1.21 90.4M
2024-03-11 1.21 1.21 1.21 1.21 93.2M
2024-03-08 1.23 1.23 1.23 1.23 92.3M
2024-03-07 1.21 1.21 1.21 1.21 193.7M
2024-03-06 1.21 1.21 1.21 1.21 222.8M
2024-03-05 1.23 1.23 1.22 1.22 58.8M
2024-03-04 1.23 1.24 1.23 1.24 63.5M
2024-03-01 1.22 1.22 1.21 1.22 75.0M
2024-02-29 1.20 1.21 1.20 1.21 46.8M
2024-02-28 1.21 1.21 1.21 1.21 66.4M
2024-02-27 1.21 1.21 1.21 1.21 34.7M
2024-02-26 1.21 1.21 1.21 1.21 64.9M
2024-02-23 1.22 1.22 1.22 1.22 134.8M
2024-02-22 1.20 1.21 1.20 1.21 130.9M
2024-02-21 1.18 1.18 1.18 1.18 134.8M
2024-02-20 1.20 1.21 1.19 1.20 174.4M
2024-02-19 1.20 1.21 1.20 1.21 101.7M
2024-02-08 1.20 1.21 1.20 1.21 144.0M
2024-02-07 1.20 1.20 1.19 1.19 66.6M
2024-02-06 1.20 1.20 1.19 1.20 62.9M
2024-02-05 1.20 1.20 1.19 1.20 110.8M
2024-02-02 1.19 1.19 1.19 1.19 83.7M
2024-02-01 1.16 1.17 1.16 1.17 88.2M
2024-01-31 1.18 1.18 1.18 1.18 116.8M
2024-01-30 1.20 1.20 1.20 1.20 237.7M
2024-01-29 1.18 1.19 1.18 1.19 46.3M
2024-01-26 1.18 1.19 1.18 1.18 126.9M
2024-01-25 1.19 1.19 1.19 1.19 109.2M
2024-01-24 1.19 1.20 1.19 1.19 201.7M
2024-01-23 1.19 1.19 1.18 1.18 133.6M
2024-01-22 1.19 1.19 1.19 1.19 135.3M
2024-01-19 1.16 1.17 1.16 1.17 47.3M
2024-01-18 1.14 1.15 1.14 1.15 26.8M
2024-01-17 1.15 1.15 1.14 1.14 30.7M
2024-01-16 1.15 1.15 1.14 1.14 46.5M
2024-01-15 1.15 1.15 1.15 1.15 17.1M
2024-01-12 1.15 1.15 1.15 1.15 17.6M
2024-01-11 1.15 1.15 1.15 1.15 20.6M
2024-01-10 1.14 1.14 1.14 1.14 22.1M
2024-01-09 1.13 1.14 1.13 1.14 33.2M
2024-01-08 1.11 1.12 1.11 1.11 18.7M
2024-01-05 1.12 1.12 1.11 1.11 23.3M
2024-01-04 1.12 1.12 1.12 1.12 9.9M
2024-01-03 1.13 1.13 1.13 1.13 12.3M
2024-01-02 1.14 1.15 1.14 1.14 12.4M