Harvest SSE STAR Next Gnr Infr Tech ETF (588100)

588100
🏛️ 중국 →
2.02
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 0.95 0.96 0.94 0.95 45.2M
2022-12-29 0.94 0.96 0.94 0.95 59.6M
2022-12-28 0.96 0.96 0.94 0.95 68.4M
2022-12-27 0.95 0.96 0.94 0.96 57.4M
2022-12-26 0.92 0.95 0.92 0.95 52.5M
2022-12-23 0.93 0.94 0.92 0.93 71.0M
2022-12-22 0.95 0.95 0.94 0.94 52.9M
2022-12-21 0.96 0.97 0.94 0.95 56.1M
2022-12-20 0.97 0.97 0.96 0.96 50.5M
2022-12-19 0.99 1.00 0.96 0.97 47.0M
2022-12-16 1.00 1.00 0.99 0.99 50.4M
2022-12-15 1.00 1.02 0.99 1.01 51.3M
2022-12-14 1.03 1.03 1.00 1.00 64.6M
2022-12-13 1.02 1.02 1.00 1.00 53.4M
2022-12-12 1.01 1.03 1.00 1.02 58.3M
2022-12-09 0.99 1.01 0.99 1.01 46.5M
2022-12-08 1.00 1.01 0.99 1.00 53.2M
2022-12-07 1.01 1.02 1.01 1.01 52.6M
2022-12-06 0.99 1.03 0.99 1.02 69.4M
2022-12-05 1.00 1.01 1.00 1.00 67.5M
2022-12-02 1.00 1.01 0.99 1.00 69.5M
2022-12-01 0.99 1.01 0.99 1.00 61.8M
2022-11-30 0.98 0.99 0.97 0.98 52.4M
2022-11-29 0.97 0.99 0.97 0.99 58.2M
2022-11-28 0.97 0.98 0.95 0.97 61.9M
2022-11-25 1.00 1.01 0.98 0.98 60.2M
2022-11-24 1.01 1.01 0.99 1.00 58.6M
2022-11-23 1.01 1.02 0.99 1.01 65.1M
2022-11-22 1.02 1.03 1.01 1.02 62.4M
2022-11-21 1.02 1.03 1.01 1.03 59.9M
2022-11-18 1.05 1.06 1.03 1.03 80.5M
2022-11-17 1.02 1.06 1.00 1.06 113.9M
2022-11-16 1.04 1.05 1.02 1.03 62.3M
2022-11-15 1.00 1.04 0.99 1.04 104.8M
2022-11-14 0.99 1.00 0.97 1.00 75.1M
2022-11-11 1.01 1.03 0.99 0.99 77.9M
2022-11-10 1.00 1.01 0.98 0.98 86.8M
2022-11-09 1.00 1.02 0.99 1.00 82.4M
2022-11-08 1.01 1.01 0.99 1.00 81.3M
2022-11-07 1.04 1.04 1.01 1.01 60.1M
2022-11-04 1.02 1.03 1.01 1.03 92.0M
2022-11-03 1.00 1.03 1.00 1.03 91.0M
2022-11-02 0.99 1.01 0.99 1.00 83.2M
2022-11-01 1.00 1.01 0.98 1.00 145.3M
2022-10-31 0.95 1.00 0.95 1.00 87.1M
2022-10-28 0.96 0.98 0.95 0.96 124.1M
2022-10-27 0.96 0.98 0.95 0.97 105.4M
2022-10-26 0.93 0.97 0.91 0.97 87.1M
2022-10-25 0.94 0.94 0.92 0.93 72.1M
2022-10-24 0.94 0.96 0.94 0.94 85.7M
2022-10-21 0.93 0.94 0.91 0.94 107.5M
2022-10-20 0.88 0.94 0.88 0.93 73.6M
2022-10-19 0.90 0.90 0.88 0.89 64.2M
2022-10-18 0.91 0.91 0.89 0.90 72.8M
2022-10-17 0.88 0.91 0.87 0.90 68.6M
2022-10-14 0.88 0.88 0.86 0.88 64.4M
2022-10-13 0.85 0.88 0.85 0.86 73.1M
2022-10-12 0.81 0.86 0.81 0.86 75.4M
2022-10-11 0.83 0.84 0.81 0.82 65.4M
2022-10-10 0.88 0.88 0.83 0.83 69.4M
2022-09-30 0.90 0.91 0.89 0.89 54.6M
2022-09-29 0.91 0.92 0.90 0.90 55.6M
2022-09-28 0.92 0.92 0.90 0.90 56.2M
2022-09-27 0.90 0.92 0.90 0.92 73.1M
2022-09-26 0.91 0.92 0.90 0.91 64.5M
2022-09-23 0.93 0.94 0.91 0.91 97.3M
2022-09-22 0.93 0.94 0.93 0.93 58.8M
2022-09-21 0.94 0.95 0.93 0.93 66.5M
2022-09-20 0.95 0.96 0.94 0.95 66.3M
2022-09-19 0.98 0.98 0.95 0.95 74.1M
2022-09-16 0.96 0.99 0.96 0.98 75.2M
2022-09-15 0.99 1.00 0.96 0.97 62.2M
2022-09-14 0.97 0.99 0.97 0.99 71.2M
2022-09-13 0.97 1.00 0.97 0.98 58.4M
2022-09-09 0.99 0.99 0.97 0.98 66.1M
2022-09-08 0.99 0.99 0.98 0.98 68.6M
2022-09-07 0.97 1.00 0.97 0.99 73.8M
2022-09-06 0.97 0.98 0.96 0.97 68.4M
2022-09-05 0.98 0.98 0.96 0.97 63.5M
2022-09-02 0.97 0.99 0.96 0.98 63.5M
2022-09-01 0.98 0.99 0.97 0.97 60.5M
2022-08-31 0.98 0.99 0.97 0.97 64.1M
2022-08-30 0.98 0.99 0.97 0.98 59.8M
2022-08-29 0.96 0.99 0.96 0.98 60.0M
2022-08-26 1.00 1.00 0.98 0.98 70.1M
2022-08-25 1.01 1.01 0.98 0.99 72.8M
2022-08-24 1.05 1.05 1.00 1.01 79.9M
2022-08-23 1.06 1.06 1.05 1.05 57.2M
2022-08-22 1.05 1.07 1.04 1.06 57.1M
2022-08-19 1.08 1.10 1.06 1.06 66.0M
2022-08-18 1.07 1.09 1.06 1.09 64.2M
2022-08-17 1.07 1.07 1.06 1.07 63.8M
2022-08-16 1.07 1.09 1.07 1.07 74.9M
2022-08-15 1.10 1.10 1.08 1.08 64.4M
2022-08-12 1.12 1.13 1.10 1.10 65.9M
2022-08-11 1.10 1.13 1.10 1.12 71.9M
2022-08-10 1.10 1.12 1.09 1.10 81.0M
2022-08-09 1.10 1.11 1.08 1.11 88.0M
2022-08-08 1.13 1.13 1.09 1.11 86.5M
2022-08-05 1.05 1.12 1.04 1.12 113.6M
2022-08-04 1.03 1.05 1.03 1.04 72.6M
2022-08-03 1.00 1.05 1.00 1.02 94.7M
2022-08-02 0.98 1.01 0.98 1.00 72.2M
2022-08-01 0.98 1.00 0.96 1.00 61.3M
2022-07-29 1.00 1.00 0.98 0.98 53.1M