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
2024-12-31 1.53 1.53 1.46 1.46 1,676.2M
2024-12-30 1.52 1.55 1.51 1.53 1,416.5M
2024-12-27 1.55 1.58 1.53 1.53 2,163.7M
2024-12-26 1.52 1.56 1.52 1.55 1,897.3M
2024-12-25 1.52 1.54 1.51 1.53 1,735.2M
2024-12-24 1.50 1.52 1.47 1.52 2,046.9M
2024-12-23 1.52 1.54 1.49 1.49 2,255.3M
2024-12-20 1.46 1.55 1.46 1.52 3,483.9M
2024-12-19 1.42 1.48 1.42 1.47 2,212.5M
2024-12-18 1.40 1.44 1.39 1.44 2,036.0M
2024-12-17 1.41 1.42 1.39 1.40 1,333.2M
2024-12-16 1.45 1.45 1.41 1.42 1,355.1M
2024-12-13 1.46 1.48 1.44 1.45 1,812.8M
2024-12-12 1.46 1.48 1.45 1.47 1,666.5M
2024-12-11 1.46 1.48 1.45 1.46 1,708.8M
2024-12-10 1.52 1.53 1.46 1.46 3,494.2M
2024-12-09 1.47 1.47 1.43 1.45 1,790.3M
2024-12-06 1.46 1.49 1.44 1.47 2,603.0M
2024-12-05 1.44 1.46 1.44 1.45 1,566.7M
2024-12-04 1.49 1.50 1.45 1.45 2,986.9M
2024-12-03 1.48 1.49 1.44 1.46 2,102.8M
2024-12-02 1.47 1.50 1.46 1.48 2,243.8M
2024-11-29 1.43 1.51 1.42 1.47 3,422.3M
2024-11-28 1.44 1.48 1.43 1.44 2,410.6M
2024-11-27 1.38 1.44 1.36 1.44 2,737.0M
2024-11-26 1.38 1.41 1.38 1.38 1,208.7M
2024-11-25 1.41 1.41 1.36 1.39 1,943.1M
2024-11-22 1.47 1.49 1.40 1.41 2,552.3M
2024-11-21 1.45 1.49 1.44 1.47 2,737.0M
2024-11-20 1.44 1.46 1.43 1.45 2,375.1M
2024-11-19 1.41 1.46 1.38 1.45 3,238.4M
2024-11-18 1.42 1.45 1.39 1.40 2,920.7M
2024-11-15 1.49 1.50 1.42 1.42 2,874.4M
2024-11-14 1.54 1.56 1.49 1.49 2,532.1M
2024-11-13 1.52 1.55 1.52 1.55 2,671.3M
2024-11-12 1.58 1.58 1.52 1.54 3,851.1M
2024-11-11 1.50 1.58 1.49 1.58 5,140.2M
2024-11-08 1.53 1.57 1.48 1.48 5,614.3M
2024-11-07 1.42 1.50 1.42 1.49 3,847.5M
2024-11-06 1.43 1.47 1.41 1.44 4,399.0M
2024-11-05 1.35 1.43 1.34 1.42 4,456.0M
2024-11-04 1.32 1.36 1.32 1.35 2,019.6M
2024-11-01 1.37 1.38 1.32 1.32 3,303.2M
2024-10-31 1.36 1.40 1.34 1.38 4,248.8M
2024-10-30 1.36 1.38 1.33 1.35 3,165.7M
2024-10-29 1.39 1.43 1.37 1.37 3,963.8M
2024-10-28 1.39 1.39 1.38 1.39 2,511.6M
2024-10-25 1.39 1.43 1.37 1.39 4,049.5M
2024-10-24 1.36 1.41 1.36 1.39 3,340.3M
2024-10-23 1.38 1.42 1.37 1.38 3,680.5M
2024-10-22 1.40 1.45 1.38 1.40 6,509.9M
2024-10-21 1.43 1.56 1.40 1.43 12,183.2M
2024-10-18 1.23 1.47 1.22 1.43 8,873.6M
2024-10-17 1.25 1.26 1.22 1.22 2,477.6M
2024-10-16 1.20 1.24 1.20 1.21 2,413.1M
2024-10-15 1.28 1.32 1.24 1.24 3,697.6M
2024-10-14 1.24 1.29 1.20 1.29 4,718.0M
2024-10-11 1.29 1.32 1.22 1.24 4,842.0M
2024-10-10 1.44 1.47 1.30 1.33 7,610.2M
2024-10-09 1.48 1.59 1.30 1.49 12,384.2M
2024-10-08 1.42 1.42 1.32 1.42 2,092.0M
2024-09-30 1.05 1.18 1.02 1.18 1,952.6M
2024-09-27 0.94 1.00 0.92 0.98 642.3M
2024-09-26 0.87 0.92 0.87 0.92 682.0M
2024-09-25 0.89 0.90 0.87 0.87 791.9M
2024-09-24 0.84 0.87 0.83 0.87 756.3M
2024-09-23 0.84 0.85 0.84 0.84 349.1M
2024-09-20 0.85 0.86 0.84 0.84 401.3M
2024-09-19 0.85 0.86 0.84 0.85 437.3M
2024-09-18 0.86 0.86 0.84 0.85 349.4M
2024-09-13 0.86 0.87 0.85 0.86 361.1M
2024-09-12 0.88 0.89 0.86 0.86 384.7M
2024-09-11 0.87 0.88 0.87 0.87 296.1M
2024-09-10 0.87 0.88 0.86 0.88 448.4M
2024-09-09 0.87 0.88 0.86 0.87 302.4M
2024-09-06 0.88 0.89 0.87 0.87 385.0M
2024-09-05 0.89 0.90 0.88 0.88 395.6M
2024-09-04 0.89 0.90 0.88 0.89 352.2M
2024-09-03 0.89 0.91 0.89 0.90 376.6M
2024-09-02 0.92 0.93 0.89 0.89 493.8M
2024-08-30 0.90 0.93 0.90 0.93 603.3M
2024-08-29 0.88 0.90 0.87 0.90 553.2M
2024-08-28 0.89 0.89 0.88 0.89 465.2M
2024-08-27 0.90 0.90 0.89 0.89 323.7M
2024-08-26 0.90 0.91 0.89 0.90 538.3M
2024-08-23 0.90 0.91 0.89 0.90 507.6M
2024-08-22 0.92 0.92 0.91 0.91 345.2M
2024-08-21 0.92 0.93 0.92 0.92 412.2M
2024-08-20 0.94 0.94 0.92 0.92 492.8M
2024-08-19 0.94 0.95 0.93 0.94 373.1M
2024-08-16 0.94 0.95 0.94 0.94 439.7M
2024-08-15 0.93 0.96 0.93 0.94 622.2M
2024-08-14 0.95 0.95 0.93 0.93 442.2M
2024-08-13 0.94 0.95 0.94 0.95 612.1M
2024-08-12 0.94 0.95 0.94 0.94 312.3M
2024-08-09 0.96 0.97 0.95 0.95 543.9M
2024-08-08 0.93 0.96 0.93 0.95 610.8M
2024-08-07 0.95 0.96 0.94 0.94 439.3M
2024-08-06 0.95 0.96 0.94 0.95 613.3M
2024-08-05 0.97 0.98 0.94 0.94 891.3M
2024-08-02 1.00 1.01 0.98 0.98 1,006.1M
2024-08-01 1.01 1.03 1.00 1.01 930.8M
2024-07-31 0.96 1.01 0.95 1.01 888.9M
2024-07-30 0.94 0.97 0.94 0.96 564.4M
2024-07-29 0.96 0.97 0.94 0.95 416.6M
2024-07-26 0.96 0.97 0.95 0.97 503.9M
2024-07-25 0.96 0.97 0.95 0.96 566.0M
2024-07-24 0.97 0.99 0.96 0.96 1,075.6M
2024-07-23 1.03 1.03 0.97 0.97 1,799.6M
2024-07-22 1.02 1.04 1.02 1.03 748.8M
2024-07-19 0.99 1.03 0.99 1.02 1,547.4M
2024-07-18 0.98 1.00 0.97 0.99 1,268.1M
2024-07-17 0.99 1.00 0.99 0.99 1,094.2M
2024-07-16 0.96 1.00 0.96 1.00 1,084.5M
2024-07-15 0.96 0.97 0.96 0.96 652.1M
2024-07-12 0.94 0.96 0.94 0.96 683.9M
2024-07-11 0.97 0.97 0.94 0.96 813.5M
2024-07-10 0.95 0.96 0.94 0.95 718.0M
2024-07-09 0.91 0.95 0.91 0.95 989.9M
2024-07-08 0.92 0.93 0.91 0.91 955.1M
2024-07-05 0.91 0.92 0.89 0.92 553.3M
2024-07-04 0.93 0.93 0.91 0.91 384.3M
2024-07-03 0.92 0.94 0.90 0.93 602.1M
2024-07-02 0.93 0.93 0.91 0.91 352.4M
2024-07-01 0.93 0.94 0.91 0.93 610.3M
2024-06-28 0.93 0.95 0.93 0.93 503.4M
2024-06-27 0.95 0.95 0.93 0.93 468.1M
2024-06-26 0.93 0.96 0.93 0.95 685.0M
2024-06-25 0.97 0.97 0.93 0.93 903.4M
2024-06-24 1.00 1.02 0.97 0.97 715.3M
2024-06-21 0.99 1.01 0.97 1.01 691.4M
2024-06-20 0.99 1.03 0.98 1.00 796.6M
2024-06-19 0.99 1.00 0.97 0.99 707.2M
2024-06-18 0.99 1.00 0.98 0.98 563.8M
2024-06-17 0.97 0.99 0.96 0.98 641.9M
2024-06-14 0.97 0.97 0.96 0.97 716.9M
2024-06-13 0.97 1.00 0.97 0.98 1,062.4M
2024-06-12 0.97 0.98 0.96 0.97 661.0M
2024-06-11 0.92 0.97 0.92 0.97 956.0M
2024-06-07 0.93 0.94 0.91 0.92 460.8M
2024-06-06 0.94 0.95 0.92 0.92 517.0M
2024-06-05 0.93 0.95 0.93 0.93 409.4M
2024-06-04 0.93 0.94 0.92 0.94 369.7M
2024-06-03 0.92 0.94 0.92 0.94 550.5M
2024-05-31 0.92 0.93 0.91 0.92 296.4M
2024-05-30 0.89 0.93 0.89 0.92 487.2M
2024-05-29 0.90 0.91 0.89 0.90 280.0M
2024-05-28 0.91 0.93 0.90 0.90 432.9M
2024-05-27 0.87 0.91 0.86 0.91 377.4M
2024-05-24 0.90 0.90 0.87 0.87 247.4M
2024-05-23 0.91 0.91 0.90 0.90 247.7M
2024-05-22 0.91 0.91 0.90 0.91 232.9M
2024-05-21 0.92 0.92 0.91 0.91 203.4M
2024-05-20 0.91 0.93 0.91 0.92 372.4M
2024-05-17 0.89 0.92 0.89 0.92 265.9M
2024-05-16 0.90 0.91 0.89 0.90 246.5M
2024-05-15 0.90 0.91 0.89 0.89 297.1M
2024-05-14 0.91 0.92 0.90 0.90 228.6M
2024-05-13 0.91 0.92 0.90 0.91 278.0M
2024-05-10 0.95 0.95 0.92 0.92 403.6M
2024-05-09 0.92 0.95 0.92 0.95 298.8M
2024-05-08 0.93 0.93 0.91 0.92 192.1M
2024-05-07 0.94 0.95 0.93 0.93 174.5M
2024-05-06 0.95 0.95 0.94 0.94 223.4M
2024-04-30 0.95 0.95 0.93 0.93 269.6M
2024-04-29 0.91 0.96 0.91 0.95 396.0M
2024-04-26 0.89 0.91 0.89 0.91 280.1M
2024-04-25 0.88 0.90 0.88 0.88 187.5M
2024-04-24 0.87 0.88 0.86 0.88 238.4M
2024-04-23 0.87 0.87 0.86 0.86 174.0M
2024-04-22 0.85 0.87 0.84 0.87 239.2M
2024-04-19 0.89 0.89 0.86 0.86 299.9M
2024-04-18 0.90 0.91 0.88 0.89 302.7M
2024-04-17 0.88 0.90 0.88 0.90 334.6M
2024-04-16 0.89 0.90 0.87 0.87 236.9M
2024-04-15 0.88 0.91 0.88 0.90 283.5M
2024-04-12 0.89 0.90 0.88 0.88 239.4M
2024-04-11 0.88 0.90 0.88 0.88 228.8M
2024-04-10 0.91 0.91 0.88 0.88 259.4M
2024-04-09 0.89 0.91 0.89 0.91 200.3M
2024-04-08 0.92 0.92 0.89 0.89 295.9M
2024-04-03 0.94 0.94 0.91 0.92 285.9M
2024-04-02 0.95 0.95 0.93 0.93 211.8M
2024-04-01 0.94 0.95 0.94 0.95 258.0M
2024-03-29 0.93 0.93 0.91 0.93 254.5M
2024-03-28 0.92 0.95 0.92 0.93 305.9M
2024-03-27 0.96 0.96 0.92 0.92 290.0M
2024-03-26 0.98 0.99 0.95 0.96 286.5M
2024-03-25 1.00 1.01 0.97 0.98 274.1M
2024-03-22 1.01 1.02 1.00 1.00 228.1M
2024-03-21 1.02 1.03 1.01 1.01 259.9M
2024-03-20 1.01 1.02 1.00 1.01 206.1M
2024-03-19 1.03 1.03 1.01 1.01 283.0M
2024-03-18 1.00 1.03 1.00 1.03 324.6M
2024-03-15 0.99 1.00 0.98 1.00 275.3M
2024-03-14 1.00 1.01 0.98 1.00 334.4M
2024-03-13 1.02 1.03 1.01 1.01 269.5M
2024-03-12 1.01 1.03 1.01 1.01 256.0M
2024-03-11 0.99 1.01 0.98 1.01 280.8M
2024-03-08 0.98 1.00 0.98 1.00 297.6M
2024-03-07 1.01 1.02 0.98 0.98 325.2M
2024-03-06 1.01 1.02 0.99 1.00 245.0M
2024-03-05 1.02 1.03 1.01 1.02 336.9M
2024-03-04 1.03 1.04 1.01 1.03 354.9M
2024-03-01 1.02 1.03 1.01 1.03 424.9M
2024-02-29 0.95 1.02 0.95 1.01 631.8M
2024-02-28 1.01 1.02 0.95 0.95 557.2M
2024-02-27 0.95 1.01 0.95 1.01 414.0M
2024-02-26 0.94 0.97 0.94 0.96 278.7M
2024-02-23 0.95 0.95 0.93 0.95 251.7M
2024-02-22 0.93 0.95 0.93 0.94 322.3M
2024-02-21 0.92 0.95 0.91 0.92 299.2M
2024-02-20 0.93 0.93 0.92 0.93 252.3M
2024-02-19 0.94 0.94 0.92 0.94 436.2M
2024-02-08 0.91 0.94 0.90 0.92 506.7M
2024-02-07 0.87 0.90 0.86 0.89 430.0M
2024-02-06 0.80 0.87 0.79 0.87 533.0M
2024-02-05 0.81 0.83 0.76 0.80 487.2M
2024-02-02 0.85 0.85 0.79 0.82 515.5M
2024-02-01 0.83 0.87 0.82 0.85 479.9M
2024-01-31 0.85 0.86 0.83 0.84 396.2M
2024-01-30 0.89 0.90 0.85 0.85 367.3M
2024-01-29 0.93 0.94 0.90 0.90 297.2M
2024-01-26 0.95 0.95 0.92 0.92 389.7M
2024-01-25 0.93 0.96 0.92 0.96 382.9M
2024-01-24 0.95 0.96 0.91 0.94 385.8M
2024-01-23 0.93 0.95 0.92 0.94 320.4M
2024-01-22 0.96 0.97 0.92 0.93 293.8M
2024-01-19 0.97 0.98 0.96 0.97 247.6M
2024-01-18 0.94 0.97 0.93 0.97 411.8M
2024-01-17 0.98 0.98 0.95 0.95 254.0M
2024-01-16 0.97 0.98 0.96 0.98 295.3M
2024-01-15 0.97 0.99 0.96 0.98 328.9M
2024-01-12 0.99 0.99 0.97 0.97 323.7M
2024-01-11 0.98 1.00 0.98 1.00 365.8M
2024-01-10 0.99 1.00 0.97 0.98 320.7M
2024-01-09 1.00 1.01 0.98 0.99 369.3M
2024-01-08 1.03 1.03 1.00 1.00 403.1M
2024-01-05 1.05 1.06 1.03 1.03 281.7M
2024-01-04 1.06 1.06 1.04 1.05 265.5M
2024-01-03 1.07 1.08 1.06 1.06 267.8M
2024-01-02 1.10 1.10 1.08 1.08 348.5M