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
2023-12-29 1.02 1.02 1.01 1.02 38.0M
2023-12-28 1.00 1.02 0.99 1.01 95.7M
2023-12-27 0.99 1.00 0.99 1.00 66.3M
2023-12-26 1.00 1.01 0.98 0.99 44.0M
2023-12-25 1.02 1.03 1.01 1.01 80.0M
2023-12-22 1.03 1.04 1.02 1.02 56.3M
2023-12-21 1.02 1.04 1.02 1.04 61.7M
2023-12-20 1.04 1.04 1.02 1.03 43.3M
2023-12-19 1.03 1.05 1.03 1.04 51.1M
2023-12-18 1.04 1.04 1.03 1.03 52.8M
2023-12-15 1.05 1.06 1.04 1.04 59.2M
2023-12-14 1.06 1.07 1.05 1.06 41.1M
2023-12-13 1.07 1.08 1.06 1.06 37.3M
2023-12-12 1.08 1.08 1.07 1.07 32.3M
2023-12-11 1.05 1.08 1.05 1.08 56.3M
2023-12-08 1.03 1.06 1.03 1.06 36.7M
2023-12-07 1.03 1.04 1.02 1.03 24.8M
2023-12-06 1.03 1.04 1.03 1.04 33.8M
2023-12-05 1.05 1.05 1.03 1.03 35.9M
2023-12-04 1.06 1.07 1.05 1.05 41.4M
2023-12-01 1.05 1.06 1.04 1.06 34.6M
2023-11-30 1.04 1.05 1.04 1.05 49.1M
2023-11-29 1.06 1.06 1.05 1.05 39.2M
2023-11-28 1.06 1.06 1.05 1.06 82.6M
2023-11-27 1.03 1.06 1.03 1.06 76.9M
2023-11-24 1.06 1.06 1.04 1.04 47.4M
2023-11-23 1.04 1.06 1.04 1.06 48.5M
2023-11-22 1.06 1.07 1.05 1.05 26.3M
2023-11-21 1.08 1.08 1.06 1.06 41.9M
2023-11-20 1.07 1.08 1.06 1.07 44.2M
2023-11-17 1.07 1.08 1.07 1.08 36.2M
2023-11-16 1.09 1.09 1.07 1.07 47.4M
2023-11-15 1.10 1.11 1.09 1.09 66.0M
2023-11-14 1.08 1.10 1.08 1.10 52.2M
2023-11-13 1.08 1.09 1.08 1.08 49.8M
2023-11-10 1.07 1.08 1.07 1.08 36.6M
2023-11-09 1.09 1.09 1.07 1.08 29.4M
2023-11-08 1.07 1.10 1.07 1.09 46.3M
2023-11-07 1.07 1.08 1.07 1.08 42.3M
2023-11-06 1.07 1.08 1.06 1.07 59.8M
2023-11-03 1.04 1.06 1.03 1.06 54.4M
2023-11-02 1.04 1.05 1.03 1.03 86.5M
2023-11-01 1.05 1.06 1.04 1.05 33.6M
2023-10-31 1.05 1.05 1.04 1.05 38.6M
2023-10-30 1.02 1.06 1.02 1.05 81.9M
2023-10-27 1.01 1.03 1.00 1.02 43.8M
2023-10-26 1.00 1.01 1.00 1.01 46.1M
2023-10-25 1.02 1.03 1.01 1.01 28.1M
2023-10-24 1.00 1.02 0.99 1.01 59.8M
2023-10-23 1.02 1.02 0.99 0.99 116.1M
2023-10-20 1.03 1.04 1.02 1.02 96.1M
2023-10-19 1.03 1.05 1.03 1.04 69.1M
2023-10-18 1.05 1.06 1.03 1.03 44.1M
2023-10-17 1.04 1.06 1.04 1.05 63.3M
2023-10-16 1.05 1.06 1.04 1.04 101.0M
2023-10-13 1.06 1.07 1.05 1.06 34.3M
2023-10-12 1.06 1.07 1.06 1.07 55.5M
2023-10-11 1.05 1.06 1.04 1.06 46.1M
2023-10-10 1.05 1.06 1.04 1.05 35.8M
2023-10-09 1.04 1.06 1.03 1.04 94.8M
2023-09-28 1.03 1.05 1.03 1.05 45.7M
2023-09-27 1.03 1.04 1.03 1.04 47.8M
2023-09-26 1.03 1.05 1.03 1.04 139.3M
2023-09-25 1.04 1.04 1.03 1.03 46.5M
2023-09-22 1.01 1.05 1.01 1.04 66.8M
2023-09-21 1.02 1.03 1.01 1.02 47.0M
2023-09-20 1.03 1.04 1.02 1.02 48.6M
2023-09-19 1.04 1.04 1.02 1.03 99.1M
2023-09-18 1.04 1.05 1.04 1.04 50.8M
2023-09-15 1.05 1.06 1.04 1.05 63.0M
2023-09-14 1.06 1.06 1.04 1.04 119.6M
2023-09-13 1.07 1.07 1.05 1.06 112.1M
2023-09-12 1.08 1.08 1.07 1.07 94.8M
2023-09-11 1.07 1.09 1.07 1.08 63.7M
2023-09-08 1.06 1.08 1.06 1.08 92.1M
2023-09-07 1.11 1.11 1.07 1.07 130.9M
2023-09-06 1.09 1.12 1.09 1.11 80.3M
2023-09-05 1.11 1.12 1.10 1.10 134.5M
2023-09-04 1.11 1.11 1.09 1.11 76.0M
2023-09-01 1.11 1.12 1.09 1.11 86.3M
2023-08-31 1.10 1.12 1.09 1.11 187.5M
2023-08-30 1.08 1.11 1.08 1.10 231.7M
2023-08-29 1.02 1.07 1.01 1.07 94.0M
2023-08-28 1.07 1.09 1.01 1.02 71.8M
2023-08-25 1.02 1.02 1.00 1.00 55.1M
2023-08-24 1.03 1.04 1.02 1.03 51.7M
2023-08-23 1.05 1.05 1.02 1.02 45.2M
2023-08-22 1.04 1.05 1.02 1.05 42.2M
2023-08-21 1.03 1.05 1.03 1.03 42.6M
2023-08-18 1.05 1.06 1.03 1.04 45.9M
2023-08-17 1.04 1.06 1.03 1.05 41.3M
2023-08-16 1.06 1.07 1.04 1.04 37.7M
2023-08-15 1.08 1.09 1.05 1.06 34.4M
2023-08-14 1.08 1.08 1.07 1.08 42.2M
2023-08-11 1.11 1.11 1.09 1.09 30.1M
2023-08-10 1.11 1.11 1.10 1.11 33.8M
2023-08-09 1.12 1.13 1.11 1.11 29.6M
2023-08-08 1.13 1.13 1.12 1.13 30.0M
2023-08-07 1.14 1.14 1.12 1.13 41.0M
2023-08-04 1.13 1.13 1.12 1.13 46.5M
2023-08-03 1.12 1.13 1.11 1.13 29.8M
2023-08-02 1.11 1.12 1.11 1.12 32.8M
2023-08-01 1.11 1.12 1.11 1.11 32.9M
2023-07-31 1.09 1.12 1.09 1.11 51.7M
2023-07-28 1.09 1.10 1.09 1.10 67.3M
2023-07-27 1.10 1.11 1.09 1.10 57.6M
2023-07-26 1.11 1.12 1.10 1.11 56.5M
2023-07-25 1.10 1.11 1.10 1.11 67.9M
2023-07-24 1.10 1.11 1.09 1.10 49.0M
2023-07-21 1.11 1.11 1.10 1.10 100.4M
2023-07-20 1.13 1.14 1.11 1.11 30.5M
2023-07-19 1.14 1.15 1.13 1.14 38.1M
2023-07-18 1.14 1.15 1.13 1.14 44.7M
2023-07-17 1.15 1.15 1.14 1.14 23.0M
2023-07-14 1.15 1.17 1.15 1.15 29.1M
2023-07-13 1.14 1.15 1.14 1.15 29.1M
2023-07-12 1.17 1.17 1.13 1.14 42.2M
2023-07-11 1.15 1.17 1.15 1.17 28.2M
2023-07-10 1.16 1.16 1.14 1.15 35.8M
2023-07-07 1.17 1.17 1.14 1.16 53.1M
2023-07-06 1.17 1.18 1.17 1.17 25.4M
2023-07-05 1.19 1.19 1.17 1.17 42.0M
2023-07-04 1.16 1.19 1.16 1.19 40.9M
2023-07-03 1.16 1.17 1.15 1.16 67.1M
2023-06-30 1.16 1.17 1.15 1.16 30.1M
2023-06-29 1.16 1.17 1.16 1.16 21.9M
2023-06-28 1.17 1.18 1.15 1.17 30.2M
2023-06-27 1.18 1.18 1.17 1.17 29.8M
2023-06-26 1.18 1.20 1.17 1.17 48.6M
2023-06-21 1.23 1.24 1.19 1.20 48.5M
2023-06-20 1.23 1.25 1.22 1.24 57.6M
2023-06-19 1.23 1.25 1.22 1.24 50.7M
2023-06-16 1.20 1.23 1.20 1.23 55.8M
2023-06-15 1.22 1.23 1.20 1.20 80.4M
2023-06-14 1.22 1.24 1.22 1.23 89.8M
2023-06-13 1.21 1.23 1.19 1.23 76.0M
2023-06-12 1.21 1.21 1.20 1.20 46.5M
2023-06-09 1.18 1.21 1.17 1.21 70.7M
2023-06-08 1.20 1.20 1.18 1.19 68.2M
2023-06-07 1.20 1.22 1.20 1.21 42.1M
2023-06-06 1.24 1.24 1.20 1.21 68.8M
2023-06-05 1.25 1.27 1.24 1.25 53.4M
2023-06-02 1.24 1.25 1.23 1.24 60.1M
2023-06-01 1.23 1.26 1.23 1.24 74.1M
2023-05-31 1.22 1.24 1.22 1.24 89.2M
2023-05-30 1.20 1.23 1.19 1.23 104.8M
2023-05-29 1.21 1.22 1.20 1.21 68.5M
2023-05-26 1.16 1.20 1.16 1.20 152.6M
2023-05-25 1.15 1.17 1.14 1.16 47.7M
2023-05-24 1.16 1.17 1.14 1.15 71.2M
2023-05-23 1.18 1.18 1.16 1.16 61.1M
2023-05-22 1.20 1.21 1.18 1.18 55.8M
2023-05-19 1.19 1.21 1.19 1.20 43.9M
2023-05-18 1.17 1.19 1.16 1.18 34.6M
2023-05-17 1.15 1.18 1.15 1.16 30.5M
2023-05-16 1.18 1.18 1.15 1.16 28.4M
2023-05-15 1.15 1.17 1.13 1.16 94.3M
2023-05-12 1.17 1.19 1.15 1.16 53.0M
2023-05-11 1.17 1.19 1.17 1.17 39.3M
2023-05-10 1.17 1.19 1.15 1.16 74.3M
2023-05-09 1.20 1.22 1.18 1.18 46.4M
2023-05-08 1.19 1.22 1.19 1.21 56.4M
2023-05-05 1.20 1.23 1.19 1.19 92.7M
2023-05-04 1.24 1.24 1.20 1.21 54.0M
2023-04-28 1.20 1.25 1.20 1.25 65.2M
2023-04-27 1.20 1.23 1.19 1.20 56.6M
2023-04-26 1.24 1.25 1.19 1.21 96.6M
2023-04-25 1.26 1.28 1.23 1.25 77.3M
2023-04-24 1.29 1.29 1.25 1.26 77.9M
2023-04-21 1.36 1.36 1.28 1.29 73.3M
2023-04-20 1.29 1.36 1.29 1.36 67.8M
2023-04-19 1.28 1.33 1.28 1.30 61.5M
2023-04-18 1.29 1.30 1.26 1.29 62.6M
2023-04-17 1.30 1.32 1.30 1.30 50.7M
2023-04-14 1.26 1.31 1.23 1.30 73.3M
2023-04-13 1.29 1.29 1.25 1.25 94.6M
2023-04-12 1.28 1.30 1.26 1.29 63.6M
2023-04-11 1.28 1.30 1.25 1.28 66.5M
2023-04-10 1.34 1.36 1.28 1.28 91.3M
2023-04-07 1.33 1.35 1.31 1.34 77.4M
2023-04-06 1.26 1.35 1.26 1.33 96.6M
2023-04-04 1.28 1.32 1.27 1.29 84.7M
2023-04-03 1.21 1.28 1.21 1.28 68.0M
2023-03-31 1.19 1.21 1.17 1.21 61.3M
2023-03-30 1.19 1.20 1.17 1.19 58.3M
2023-03-29 1.14 1.21 1.14 1.19 69.4M
2023-03-28 1.16 1.18 1.14 1.14 57.3M
2023-03-27 1.17 1.19 1.14 1.17 103.8M
2023-03-24 1.18 1.18 1.15 1.17 80.1M
2023-03-23 1.13 1.18 1.12 1.17 81.6M
2023-03-22 1.12 1.14 1.11 1.13 64.9M
2023-03-21 1.12 1.13 1.11 1.12 52.9M
2023-03-20 1.11 1.14 1.11 1.12 73.7M
2023-03-17 1.07 1.12 1.07 1.11 119.5M
2023-03-16 1.07 1.08 1.06 1.07 57.7M
2023-03-15 1.09 1.10 1.07 1.08 81.8M
2023-03-14 1.06 1.09 1.05 1.08 103.4M
2023-03-13 1.04 1.06 1.04 1.06 41.1M
2023-03-10 1.04 1.06 1.04 1.04 45.3M
2023-03-09 1.04 1.06 1.04 1.05 41.3M
2023-03-08 1.03 1.05 1.03 1.04 35.4M
2023-03-07 1.05 1.06 1.02 1.03 60.6M
2023-03-06 1.04 1.06 1.04 1.06 49.0M
2023-03-03 1.04 1.05 1.03 1.04 42.6M
2023-03-02 1.03 1.04 1.03 1.03 45.4M
2023-03-01 1.02 1.04 1.01 1.03 43.5M
2023-02-28 1.01 1.03 1.01 1.02 37.3M
2023-02-27 1.02 1.02 1.01 1.01 36.6M
2023-02-24 1.02 1.03 1.02 1.02 42.8M
2023-02-23 1.02 1.03 1.01 1.02 38.7M
2023-02-22 1.01 1.03 1.01 1.02 36.4M
2023-02-21 1.02 1.03 1.01 1.02 51.7M
2023-02-20 1.02 1.03 1.01 1.02 48.8M
2023-02-17 1.04 1.05 1.01 1.01 96.1M
2023-02-16 1.07 1.08 1.04 1.04 49.0M
2023-02-15 1.06 1.07 1.05 1.07 55.3M
2023-02-14 1.06 1.07 1.05 1.06 61.9M
2023-02-13 1.04 1.07 1.04 1.06 44.6M
2023-02-10 1.06 1.07 1.04 1.05 84.6M
2023-02-09 1.03 1.07 1.02 1.07 52.8M
2023-02-08 1.04 1.05 1.03 1.03 88.4M
2023-02-07 1.05 1.05 1.03 1.04 57.5M
2023-02-06 1.05 1.07 1.04 1.04 60.0M
2023-02-03 1.04 1.06 1.03 1.05 125.7M
2023-02-02 1.03 1.06 1.03 1.04 40.3M
2023-02-01 1.00 1.03 1.00 1.03 39.2M
2023-01-31 1.03 1.03 1.00 1.00 73.2M
2023-01-30 1.04 1.05 1.03 1.03 39.8M
2023-01-20 1.03 1.04 1.02 1.03 32.1M
2023-01-19 1.00 1.03 1.00 1.03 50.9M
2023-01-18 0.99 1.00 0.99 1.00 36.9M
2023-01-17 0.98 1.00 0.98 0.99 44.8M
2023-01-16 0.95 0.99 0.95 0.98 61.2M
2023-01-13 0.95 0.95 0.94 0.95 63.2M
2023-01-12 0.95 0.96 0.94 0.95 41.4M
2023-01-11 0.96 0.97 0.95 0.95 32.8M
2023-01-10 0.96 0.98 0.96 0.96 31.4M
2023-01-09 0.97 0.98 0.96 0.96 55.5M
2023-01-06 0.97 0.98 0.96 0.97 45.2M
2023-01-05 0.97 0.98 0.96 0.97 55.7M
2023-01-04 0.97 0.98 0.96 0.97 46.1M
2023-01-03 0.94 0.97 0.94 0.97 52.6M