Harvest SSE STAR Chip Index Exchange Traded Fund (588200)

588200
🏛️ 중국 →
2.47
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
2023-12-29 1.09 1.10 1.09 1.10 344.7M
2023-12-28 1.07 1.10 1.07 1.09 380.9M
2023-12-27 1.06 1.08 1.06 1.08 423.2M
2023-12-26 1.08 1.08 1.05 1.06 403.3M
2023-12-25 1.10 1.11 1.08 1.08 373.2M
2023-12-22 1.12 1.12 1.10 1.10 336.1M
2023-12-21 1.10 1.13 1.10 1.12 340.1M
2023-12-20 1.13 1.13 1.11 1.11 304.0M
2023-12-19 1.11 1.13 1.11 1.13 272.5M
2023-12-18 1.13 1.13 1.11 1.11 359.6M
2023-12-15 1.15 1.15 1.13 1.13 407.4M
2023-12-14 1.16 1.16 1.15 1.15 283.0M
2023-12-13 1.16 1.18 1.15 1.15 261.6M
2023-12-12 1.17 1.18 1.16 1.17 308.1M
2023-12-11 1.14 1.18 1.14 1.17 478.2M
2023-12-08 1.13 1.15 1.13 1.15 384.0M
2023-12-07 1.14 1.14 1.12 1.13 307.9M
2023-12-06 1.14 1.15 1.13 1.14 335.4M
2023-12-05 1.16 1.16 1.14 1.14 373.3M
2023-12-04 1.17 1.18 1.16 1.16 283.4M
2023-12-01 1.16 1.17 1.15 1.17 287.5M
2023-11-30 1.16 1.17 1.15 1.17 334.1M
2023-11-29 1.17 1.18 1.16 1.16 339.3M
2023-11-28 1.16 1.18 1.16 1.17 341.3M
2023-11-27 1.14 1.17 1.14 1.16 415.3M
2023-11-24 1.16 1.16 1.14 1.14 368.2M
2023-11-23 1.15 1.16 1.14 1.16 340.9M
2023-11-22 1.17 1.17 1.15 1.15 323.7M
2023-11-21 1.19 1.19 1.17 1.17 336.1M
2023-11-20 1.19 1.19 1.17 1.19 290.1M
2023-11-17 1.17 1.19 1.17 1.18 310.1M
2023-11-16 1.19 1.19 1.17 1.18 373.4M
2023-11-15 1.22 1.22 1.19 1.20 479.2M
2023-11-14 1.18 1.21 1.17 1.21 578.5M
2023-11-13 1.18 1.19 1.17 1.19 328.4M
2023-11-10 1.16 1.19 1.16 1.17 470.3M
2023-11-09 1.19 1.20 1.17 1.17 430.3M
2023-11-08 1.17 1.20 1.17 1.19 544.9M
2023-11-07 1.16 1.18 1.16 1.18 410.2M
2023-11-06 1.16 1.17 1.15 1.17 533.2M
2023-11-03 1.12 1.15 1.12 1.15 527.2M
2023-11-02 1.14 1.14 1.12 1.12 357.8M
2023-11-01 1.14 1.15 1.13 1.14 321.9M
2023-10-31 1.14 1.15 1.12 1.14 325.2M
2023-10-30 1.10 1.14 1.09 1.14 616.9M
2023-10-27 1.08 1.11 1.07 1.10 500.0M
2023-10-26 1.07 1.09 1.07 1.08 317.2M
2023-10-25 1.09 1.09 1.08 1.08 397.2M
2023-10-24 1.06 1.09 1.05 1.08 480.9M
2023-10-23 1.08 1.09 1.05 1.06 481.6M
2023-10-20 1.11 1.11 1.09 1.09 440.2M
2023-10-19 1.09 1.13 1.08 1.11 638.0M
2023-10-18 1.11 1.12 1.10 1.10 363.1M
2023-10-17 1.09 1.11 1.09 1.11 347.6M
2023-10-16 1.12 1.13 1.09 1.09 365.0M
2023-10-13 1.12 1.13 1.12 1.13 316.0M
2023-10-12 1.12 1.13 1.11 1.13 444.5M
2023-10-11 1.10 1.12 1.10 1.12 456.8M
2023-10-10 1.10 1.11 1.10 1.10 375.8M
2023-10-09 1.09 1.11 1.08 1.10 387.6M
2023-09-28 1.08 1.10 1.07 1.10 471.1M
2023-09-27 1.08 1.09 1.08 1.08 303.1M
2023-09-26 1.09 1.10 1.08 1.08 305.8M
2023-09-25 1.10 1.10 1.09 1.09 353.5M
2023-09-22 1.07 1.11 1.07 1.11 567.6M
2023-09-21 1.07 1.08 1.07 1.07 264.3M
2023-09-20 1.08 1.10 1.08 1.08 305.0M
2023-09-19 1.10 1.11 1.08 1.09 336.1M
2023-09-18 1.11 1.11 1.09 1.10 436.7M
2023-09-15 1.11 1.14 1.10 1.12 542.6M
2023-09-14 1.12 1.13 1.10 1.11 364.6M
2023-09-13 1.13 1.15 1.11 1.12 481.1M
2023-09-12 1.15 1.15 1.14 1.14 341.8M
2023-09-11 1.15 1.16 1.14 1.15 502.9M
2023-09-08 1.13 1.16 1.13 1.15 718.7M
2023-09-07 1.18 1.19 1.13 1.14 887.3M
2023-09-06 1.16 1.20 1.15 1.19 926.4M
2023-09-05 1.17 1.19 1.16 1.17 947.2M
2023-09-04 1.17 1.18 1.15 1.17 885.4M
2023-09-01 1.18 1.19 1.15 1.17 873.3M
2023-08-31 1.15 1.18 1.14 1.18 1,249.5M
2023-08-30 1.14 1.18 1.14 1.16 1,088.8M
2023-08-29 1.07 1.12 1.07 1.12 586.3M
2023-08-28 1.15 1.15 1.07 1.07 482.9M
2023-08-25 1.08 1.08 1.05 1.06 356.2M
2023-08-24 1.09 1.11 1.08 1.09 304.4M
2023-08-23 1.10 1.10 1.08 1.08 261.9M
2023-08-22 1.09 1.12 1.07 1.11 372.3M
2023-08-21 1.10 1.11 1.09 1.09 257.3M
2023-08-18 1.12 1.13 1.10 1.10 328.9M
2023-08-17 1.09 1.12 1.09 1.11 345.1M
2023-08-16 1.11 1.12 1.09 1.09 372.2M
2023-08-15 1.14 1.15 1.11 1.12 205.5M
2023-08-14 1.14 1.14 1.13 1.14 215.2M
2023-08-11 1.18 1.18 1.15 1.15 194.8M
2023-08-10 1.18 1.18 1.17 1.18 163.7M
2023-08-09 1.19 1.19 1.17 1.18 220.1M
2023-08-08 1.19 1.20 1.19 1.19 249.3M
2023-08-07 1.20 1.21 1.19 1.19 209.0M
2023-08-04 1.20 1.21 1.19 1.20 270.5M
2023-08-03 1.19 1.20 1.18 1.20 241.1M
2023-08-02 1.19 1.20 1.19 1.20 243.3M
2023-08-01 1.20 1.20 1.18 1.19 225.8M
2023-07-31 1.18 1.20 1.18 1.19 342.1M
2023-07-28 1.17 1.19 1.17 1.18 294.4M
2023-07-27 1.19 1.20 1.17 1.18 243.3M
2023-07-26 1.20 1.21 1.19 1.20 246.0M
2023-07-25 1.20 1.20 1.19 1.20 296.5M
2023-07-24 1.19 1.20 1.18 1.18 249.2M
2023-07-21 1.20 1.20 1.18 1.19 233.9M
2023-07-20 1.23 1.23 1.20 1.20 258.4M
2023-07-19 1.24 1.24 1.22 1.22 278.2M
2023-07-18 1.25 1.26 1.24 1.24 271.6M
2023-07-17 1.26 1.26 1.24 1.25 252.2M
2023-07-14 1.27 1.28 1.26 1.26 241.4M
2023-07-13 1.25 1.27 1.25 1.26 358.6M
2023-07-12 1.28 1.28 1.24 1.24 379.2M
2023-07-11 1.25 1.28 1.25 1.28 424.5M
2023-07-10 1.26 1.26 1.24 1.25 301.8M
2023-07-07 1.26 1.27 1.25 1.25 367.0M
2023-07-06 1.26 1.28 1.26 1.27 209.3M
2023-07-05 1.28 1.29 1.26 1.27 334.9M
2023-07-04 1.26 1.30 1.25 1.29 420.0M
2023-07-03 1.25 1.26 1.24 1.26 318.7M
2023-06-30 1.23 1.25 1.23 1.25 340.3M
2023-06-29 1.24 1.26 1.24 1.24 298.4M
2023-06-28 1.25 1.27 1.23 1.25 526.3M
2023-06-27 1.25 1.27 1.24 1.24 283.3M
2023-06-26 1.26 1.28 1.24 1.25 442.6M
2023-06-21 1.33 1.33 1.27 1.27 497.8M
2023-06-20 1.34 1.35 1.32 1.34 477.2M
2023-06-19 1.34 1.35 1.33 1.35 392.3M
2023-06-16 1.32 1.34 1.31 1.34 467.7M
2023-06-15 1.36 1.36 1.32 1.33 430.3M
2023-06-14 1.35 1.36 1.34 1.35 481.2M
2023-06-13 1.30 1.35 1.29 1.35 572.7M
2023-06-12 1.30 1.32 1.30 1.30 400.6M
2023-06-09 1.29 1.31 1.27 1.30 454.0M
2023-06-08 1.31 1.31 1.28 1.28 349.8M
2023-06-07 1.32 1.32 1.31 1.31 286.7M
2023-06-06 1.35 1.36 1.31 1.32 452.5M
2023-06-05 1.36 1.39 1.36 1.36 519.1M
2023-06-02 1.37 1.37 1.34 1.35 476.1M
2023-06-01 1.38 1.39 1.36 1.36 494.4M
2023-05-31 1.37 1.39 1.36 1.39 559.3M
2023-05-30 1.34 1.37 1.33 1.37 431.1M
2023-05-29 1.35 1.37 1.34 1.35 580.9M
2023-05-26 1.30 1.34 1.30 1.34 476.3M
2023-05-25 1.28 1.30 1.27 1.30 410.4M
2023-05-24 1.26 1.30 1.25 1.27 399.0M
2023-05-23 1.30 1.30 1.27 1.27 234.4M
2023-05-22 1.33 1.34 1.30 1.30 289.3M
2023-05-19 1.31 1.34 1.31 1.32 420.8M
2023-05-18 1.29 1.31 1.28 1.30 442.1M
2023-05-17 1.27 1.31 1.26 1.28 400.2M
2023-05-16 1.28 1.29 1.26 1.27 469.0M
2023-05-15 1.25 1.27 1.24 1.27 474.8M
2023-05-12 1.29 1.31 1.26 1.27 341.7M
2023-05-11 1.28 1.29 1.27 1.28 305.2M
2023-05-10 1.28 1.29 1.25 1.27 378.7M
2023-05-09 1.32 1.34 1.28 1.29 403.7M
2023-05-08 1.32 1.35 1.31 1.33 420.1M
2023-05-05 1.35 1.36 1.32 1.32 394.9M
2023-05-04 1.38 1.39 1.34 1.35 381.9M
2023-04-28 1.35 1.40 1.34 1.40 644.9M
2023-04-27 1.34 1.39 1.34 1.35 440.2M
2023-04-26 1.39 1.40 1.33 1.35 553.1M
2023-04-25 1.42 1.45 1.39 1.41 633.4M
2023-04-24 1.44 1.46 1.41 1.42 624.3M
2023-04-21 1.54 1.54 1.45 1.46 706.5M
2023-04-20 1.47 1.55 1.47 1.55 496.0M
2023-04-19 1.46 1.51 1.46 1.48 505.1M
2023-04-18 1.47 1.48 1.43 1.45 416.3M
2023-04-17 1.49 1.52 1.47 1.49 321.3M
2023-04-14 1.42 1.49 1.38 1.49 596.1M
2023-04-13 1.44 1.46 1.40 1.41 248.9M
2023-04-12 1.42 1.47 1.41 1.45 302.1M
2023-04-11 1.44 1.47 1.40 1.43 310.5M
2023-04-10 1.51 1.53 1.44 1.44 383.2M
2023-04-07 1.48 1.51 1.46 1.51 340.5M
2023-04-06 1.41 1.53 1.41 1.47 328.9M
2023-04-04 1.39 1.47 1.38 1.43 268.9M
2023-04-03 1.33 1.40 1.33 1.40 230.2M
2023-03-31 1.30 1.33 1.29 1.33 144.6M
2023-03-30 1.30 1.32 1.28 1.30 203.0M
2023-03-29 1.24 1.32 1.24 1.30 240.2M
2023-03-28 1.27 1.28 1.24 1.24 178.5M
2023-03-27 1.29 1.31 1.26 1.28 209.5M
2023-03-24 1.32 1.32 1.28 1.30 188.3M
2023-03-23 1.26 1.33 1.26 1.32 182.1M
2023-03-22 1.25 1.28 1.25 1.27 189.7M
2023-03-21 1.25 1.26 1.24 1.26 131.9M
2023-03-20 1.22 1.27 1.22 1.26 158.1M
2023-03-17 1.19 1.23 1.18 1.23 131.3M
2023-03-16 1.18 1.21 1.18 1.18 135.2M
2023-03-15 1.19 1.22 1.19 1.20 111.7M
2023-03-14 1.15 1.20 1.14 1.19 171.1M
2023-03-13 1.15 1.16 1.14 1.15 118.7M
2023-03-10 1.15 1.18 1.14 1.16 95.9M
2023-03-09 1.14 1.17 1.14 1.16 58.7M
2023-03-08 1.12 1.15 1.12 1.15 55.2M
2023-03-07 1.15 1.16 1.13 1.13 64.9M
2023-03-06 1.14 1.16 1.13 1.16 102.3M
2023-03-03 1.12 1.14 1.12 1.14 65.8M
2023-03-02 1.12 1.13 1.11 1.11 41.9M
2023-03-01 1.10 1.12 1.10 1.12 46.2M
2023-02-28 1.11 1.12 1.09 1.10 39.5M
2023-02-27 1.11 1.12 1.10 1.10 56.4M
2023-02-24 1.12 1.13 1.11 1.12 41.4M
2023-02-23 1.12 1.13 1.11 1.12 35.2M
2023-02-22 1.11 1.13 1.11 1.12 41.1M
2023-02-21 1.12 1.13 1.11 1.12 43.2M
2023-02-20 1.11 1.13 1.10 1.12 50.0M
2023-02-17 1.15 1.15 1.11 1.11 59.0M
2023-02-16 1.18 1.20 1.14 1.15 66.6M
2023-02-15 1.15 1.18 1.15 1.18 46.9M
2023-02-14 1.17 1.18 1.15 1.16 48.8M
2023-02-13 1.14 1.18 1.14 1.17 61.2M
2023-02-10 1.15 1.17 1.15 1.15 59.8M
2023-02-09 1.11 1.16 1.10 1.16 59.6M
2023-02-08 1.13 1.14 1.11 1.11 25.5M
2023-02-07 1.12 1.13 1.12 1.12 31.8M
2023-02-06 1.13 1.14 1.12 1.13 40.0M
2023-02-03 1.13 1.14 1.12 1.14 39.7M
2023-02-02 1.12 1.15 1.12 1.13 52.2M
2023-02-01 1.10 1.12 1.10 1.11 43.1M
2023-01-31 1.12 1.12 1.09 1.10 67.9M
2023-01-30 1.15 1.15 1.12 1.12 39.9M
2023-01-20 1.15 1.15 1.13 1.14 29.1M
2023-01-19 1.10 1.13 1.10 1.13 33.1M
2023-01-18 1.11 1.11 1.10 1.10 24.3M
2023-01-17 1.07 1.11 1.07 1.11 42.8M
2023-01-16 1.04 1.08 1.04 1.07 36.0M
2023-01-13 1.05 1.05 1.04 1.05 26.2M
2023-01-12 1.05 1.05 1.04 1.05 22.5M
2023-01-11 1.06 1.08 1.05 1.05 39.4M
2023-01-10 1.06 1.08 1.05 1.06 60.4M
2023-01-09 1.05 1.07 1.05 1.06 35.0M
2023-01-06 1.05 1.06 1.04 1.05 38.1M
2023-01-05 1.05 1.06 1.04 1.06 31.3M
2023-01-04 1.05 1.06 1.04 1.04 26.6M
2023-01-03 1.02 1.05 1.02 1.05 28.7M