Harvest CSI high end equipment 50 ETF (159638)

159638
🏛️ 中国 →
0.88
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 0.79 0.79 0.77 0.78 47.8M
2024-12-30 0.79 0.80 0.78 0.79 43.7M
2024-12-27 0.80 0.80 0.79 0.79 73.7M
2024-12-26 0.77 0.79 0.77 0.78 48.8M
2024-12-25 0.78 0.78 0.76 0.77 73.7M
2024-12-24 0.77 0.78 0.77 0.78 44.6M
2024-12-23 0.79 0.79 0.77 0.77 57.2M
2024-12-20 0.78 0.80 0.78 0.79 49.7M
2024-12-19 0.78 0.79 0.77 0.79 43.0M
2024-12-18 0.78 0.79 0.78 0.79 42.2M
2024-12-17 0.79 0.79 0.77 0.78 51.0M
2024-12-16 0.80 0.80 0.78 0.79 47.4M
2024-12-13 0.82 0.82 0.80 0.80 86.6M
2024-12-12 0.81 0.83 0.81 0.82 94.7M
2024-12-11 0.81 0.81 0.80 0.81 45.6M
2024-12-10 0.82 0.82 0.81 0.81 76.8M
2024-12-09 0.81 0.81 0.79 0.80 64.7M
2024-12-06 0.81 0.82 0.80 0.81 70.1M
2024-12-05 0.79 0.81 0.79 0.80 60.0M
2024-12-04 0.80 0.81 0.79 0.80 66.4M
2024-12-03 0.82 0.82 0.80 0.81 71.4M
2024-12-02 0.81 0.82 0.80 0.81 77.3M
2024-11-29 0.80 0.82 0.79 0.81 88.6M
2024-11-28 0.80 0.82 0.80 0.80 90.4M
2024-11-27 0.77 0.81 0.76 0.81 112.8M
2024-11-26 0.77 0.79 0.77 0.77 55.8M
2024-11-25 0.79 0.80 0.77 0.78 93.4M
2024-11-22 0.83 0.83 0.79 0.80 87.2M
2024-11-21 0.83 0.83 0.82 0.83 50.2M
2024-11-20 0.82 0.84 0.81 0.83 71.5M
2024-11-19 0.81 0.82 0.80 0.82 101.7M
2024-11-18 0.82 0.83 0.80 0.80 89.5M
2024-11-15 0.85 0.85 0.82 0.82 152.1M
2024-11-14 0.88 0.89 0.85 0.85 127.0M
2024-11-13 0.89 0.90 0.87 0.89 91.8M
2024-11-12 0.94 0.94 0.88 0.89 195.6M
2024-11-11 0.92 0.93 0.90 0.93 135.8M
2024-11-08 0.89 0.92 0.88 0.91 133.3M
2024-11-07 0.87 0.88 0.85 0.88 169.5M
2024-11-06 0.90 0.91 0.88 0.89 182.4M
2024-11-05 0.83 0.88 0.83 0.88 113.4M
2024-11-04 0.80 0.83 0.80 0.82 55.4M
2024-11-01 0.84 0.84 0.79 0.80 76.6M
2024-10-31 0.82 0.83 0.81 0.82 48.0M
2024-10-30 0.81 0.83 0.81 0.82 88.3M
2024-10-29 0.83 0.83 0.82 0.82 60.4M
2024-10-28 0.82 0.84 0.82 0.83 75.4M
2024-10-25 0.81 0.82 0.81 0.82 80.6M
2024-10-24 0.83 0.83 0.80 0.81 98.1M
2024-10-23 0.81 0.85 0.80 0.83 138.1M
2024-10-22 0.83 0.83 0.80 0.81 135.5M
2024-10-21 0.79 0.83 0.79 0.82 139.0M
2024-10-18 0.76 0.81 0.75 0.78 78.6M
2024-10-17 0.75 0.77 0.75 0.76 53.9M
2024-10-16 0.74 0.76 0.74 0.75 40.9M
2024-10-15 0.77 0.78 0.75 0.76 47.4M
2024-10-14 0.74 0.77 0.74 0.77 65.7M
2024-10-11 0.77 0.77 0.73 0.73 55.0M
2024-10-10 0.78 0.81 0.76 0.78 80.2M
2024-10-09 0.83 0.83 0.77 0.78 81.7M
2024-10-08 0.84 0.84 0.78 0.84 113.5M
2024-09-30 0.72 0.76 0.71 0.76 84.1M
2024-09-27 0.66 0.70 0.66 0.69 54.6M
2024-09-26 0.63 0.66 0.63 0.66 55.4M
2024-09-25 0.63 0.64 0.63 0.63 42.8M
2024-09-24 0.61 0.63 0.61 0.63 45.9M
2024-09-23 0.61 0.61 0.61 0.61 25.6M
2024-09-20 0.61 0.61 0.60 0.61 24.0M
2024-09-19 0.60 0.61 0.60 0.61 30.9M
2024-09-18 0.61 0.61 0.60 0.61 29.0M
2024-09-13 0.61 0.62 0.61 0.61 25.6M
2024-09-12 0.62 0.63 0.61 0.61 27.9M
2024-09-11 0.62 0.62 0.62 0.62 25.1M
2024-09-10 0.61 0.62 0.61 0.62 31.0M
2024-09-09 0.62 0.62 0.61 0.62 29.2M
2024-09-06 0.63 0.64 0.62 0.62 26.0M
2024-09-05 0.63 0.64 0.63 0.63 25.8M
2024-09-04 0.62 0.63 0.62 0.63 37.2M
2024-09-03 0.62 0.63 0.62 0.63 31.9M
2024-09-02 0.63 0.64 0.62 0.62 40.3M
2024-08-30 0.63 0.64 0.63 0.64 45.0M
2024-08-29 0.62 0.63 0.61 0.63 37.3M
2024-08-28 0.61 0.62 0.61 0.62 32.3M
2024-08-27 0.62 0.62 0.61 0.61 26.5M
2024-08-26 0.62 0.62 0.61 0.62 40.9M
2024-08-23 0.62 0.63 0.62 0.62 31.0M
2024-08-22 0.63 0.63 0.62 0.63 38.8M
2024-08-21 0.63 0.63 0.62 0.63 39.0M
2024-08-20 0.64 0.64 0.63 0.63 43.8M
2024-08-19 0.64 0.65 0.64 0.64 30.6M
2024-08-16 0.66 0.66 0.64 0.64 43.5M
2024-08-15 0.65 0.66 0.65 0.65 39.1M
2024-08-14 0.66 0.66 0.65 0.65 29.4M
2024-08-13 0.66 0.66 0.66 0.66 43.8M
2024-08-12 0.66 0.66 0.65 0.66 44.0M
2024-08-09 0.67 0.68 0.66 0.66 41.8M
2024-08-08 0.69 0.69 0.67 0.67 54.2M
2024-08-07 0.69 0.70 0.69 0.69 52.3M
2024-08-06 0.67 0.70 0.67 0.69 62.4M
2024-08-05 0.69 0.70 0.67 0.67 58.7M
2024-08-02 0.69 0.71 0.69 0.69 53.5M
2024-08-01 0.70 0.71 0.69 0.70 74.1M
2024-07-31 0.69 0.70 0.68 0.70 65.7M
2024-07-30 0.68 0.69 0.67 0.69 59.4M
2024-07-29 0.68 0.69 0.68 0.68 48.3M
2024-07-26 0.66 0.68 0.66 0.68 66.9M
2024-07-25 0.65 0.66 0.65 0.66 48.9M
2024-07-24 0.65 0.67 0.65 0.66 55.6M
2024-07-23 0.67 0.68 0.65 0.65 41.4M
2024-07-22 0.67 0.68 0.67 0.67 43.9M
2024-07-19 0.65 0.67 0.65 0.67 33.6M
2024-07-18 0.65 0.66 0.64 0.66 44.8M
2024-07-17 0.65 0.65 0.64 0.64 28.1M
2024-07-16 0.64 0.65 0.64 0.65 29.5M
2024-07-15 0.65 0.65 0.64 0.64 26.2M
2024-07-12 0.65 0.65 0.64 0.64 29.5M
2024-07-11 0.64 0.65 0.64 0.65 35.3M
2024-07-10 0.63 0.64 0.63 0.63 33.4M
2024-07-09 0.62 0.64 0.62 0.64 34.7M
2024-07-08 0.64 0.64 0.62 0.62 40.0M
2024-07-05 0.64 0.64 0.63 0.64 30.5M
2024-07-04 0.65 0.65 0.64 0.64 31.8M
2024-07-03 0.65 0.66 0.64 0.65 33.0M
2024-07-02 0.66 0.67 0.65 0.66 34.8M
2024-07-01 0.67 0.67 0.65 0.66 34.7M
2024-06-28 0.65 0.67 0.64 0.67 45.3M
2024-06-27 0.66 0.66 0.65 0.65 33.3M
2024-06-26 0.64 0.66 0.64 0.66 38.1M
2024-06-25 0.65 0.66 0.64 0.65 40.5M
2024-06-24 0.67 0.67 0.66 0.66 31.8M
2024-06-21 0.67 0.68 0.67 0.67 28.4M
2024-06-20 0.68 0.68 0.67 0.67 32.9M
2024-06-19 0.70 0.70 0.68 0.68 40.1M
2024-06-18 0.70 0.70 0.69 0.70 35.7M
2024-06-17 0.69 0.70 0.69 0.69 29.1M
2024-06-14 0.70 0.70 0.69 0.69 33.7M
2024-06-13 0.70 0.70 0.69 0.70 40.5M
2024-06-12 0.70 0.71 0.70 0.70 33.7M
2024-06-11 0.68 0.70 0.68 0.70 59.0M
2024-06-07 0.68 0.69 0.68 0.69 39.5M
2024-06-06 0.70 0.71 0.68 0.68 50.6M
2024-06-05 0.69 0.71 0.69 0.70 51.4M
2024-06-04 0.68 0.69 0.68 0.69 42.2M
2024-06-03 0.69 0.69 0.68 0.68 44.5M
2024-05-31 0.68 0.69 0.68 0.69 47.9M
2024-05-30 0.67 0.68 0.66 0.68 62.4M
2024-05-29 0.67 0.68 0.66 0.67 51.2M
2024-05-28 0.67 0.68 0.67 0.67 53.0M
2024-05-27 0.67 0.67 0.66 0.67 48.3M
2024-05-24 0.68 0.68 0.67 0.67 52.5M
2024-05-23 0.70 0.70 0.69 0.69 45.4M
2024-05-22 0.70 0.70 0.69 0.70 37.2M
2024-05-21 0.70 0.71 0.69 0.70 37.3M
2024-05-20 0.70 0.72 0.70 0.71 51.0M
2024-05-17 0.68 0.70 0.68 0.70 57.5M
2024-05-16 0.69 0.69 0.68 0.68 39.8M
2024-05-15 0.69 0.69 0.68 0.69 36.3M
2024-05-14 0.70 0.70 0.69 0.69 48.5M
2024-05-13 0.71 0.71 0.69 0.70 53.8M
2024-05-10 0.71 0.72 0.70 0.71 50.8M
2024-05-09 0.69 0.71 0.69 0.71 58.7M
2024-05-08 0.70 0.70 0.69 0.69 49.6M
2024-05-07 0.68 0.70 0.68 0.70 83.5M
2024-05-06 0.69 0.69 0.68 0.68 46.3M
2024-04-30 0.69 0.69 0.68 0.68 40.8M
2024-04-29 0.68 0.69 0.67 0.69 60.9M
2024-04-26 0.67 0.68 0.66 0.68 53.0M
2024-04-25 0.68 0.68 0.67 0.67 50.1M
2024-04-24 0.66 0.68 0.66 0.68 51.0M
2024-04-23 0.67 0.67 0.66 0.66 62.4M
2024-04-22 0.66 0.68 0.65 0.67 54.4M
2024-04-19 0.65 0.66 0.64 0.66 73.6M
2024-04-18 0.65 0.66 0.64 0.65 59.7M
2024-04-17 0.63 0.65 0.63 0.65 113.4M
2024-04-16 0.65 0.65 0.63 0.63 63.5M
2024-04-15 0.64 0.66 0.63 0.65 56.3M
2024-04-12 0.64 0.64 0.63 0.64 40.4M
2024-04-11 0.64 0.65 0.64 0.64 64.8M
2024-04-10 0.66 0.66 0.64 0.64 52.6M
2024-04-09 0.65 0.66 0.65 0.66 43.9M
2024-04-08 0.67 0.67 0.65 0.65 52.1M
2024-04-03 0.68 0.68 0.66 0.67 44.5M
2024-04-02 0.69 0.69 0.67 0.68 46.1M
2024-04-01 0.69 0.69 0.68 0.69 36.8M
2024-03-29 0.67 0.68 0.67 0.68 51.6M
2024-03-28 0.65 0.68 0.65 0.68 61.7M
2024-03-27 0.68 0.68 0.65 0.65 56.3M
2024-03-26 0.68 0.69 0.67 0.68 87.6M
2024-03-25 0.70 0.70 0.68 0.68 49.3M
2024-03-22 0.71 0.71 0.70 0.70 50.3M
2024-03-21 0.71 0.72 0.70 0.71 54.4M
2024-03-20 0.71 0.72 0.71 0.71 41.2M
2024-03-19 0.72 0.72 0.71 0.71 68.8M
2024-03-18 0.70 0.71 0.70 0.71 56.4M
2024-03-15 0.69 0.70 0.69 0.70 59.7M
2024-03-14 0.71 0.71 0.69 0.69 52.4M
2024-03-13 0.71 0.72 0.70 0.71 58.3M
2024-03-12 0.69 0.71 0.69 0.71 49.0M
2024-03-11 0.68 0.69 0.68 0.69 62.3M
2024-03-08 0.67 0.68 0.67 0.68 46.9M
2024-03-07 0.69 0.69 0.67 0.67 210.3M
2024-03-06 0.68 0.69 0.68 0.69 37.7M
2024-03-05 0.68 0.70 0.68 0.69 47.1M
2024-03-04 0.69 0.69 0.68 0.68 44.8M
2024-03-01 0.68 0.69 0.68 0.69 43.7M
2024-02-29 0.65 0.68 0.65 0.68 44.1M
2024-02-28 0.68 0.69 0.66 0.66 50.8M
2024-02-27 0.66 0.68 0.66 0.68 51.7M
2024-02-26 0.67 0.67 0.65 0.66 56.9M
2024-02-23 0.65 0.66 0.64 0.66 42.8M
2024-02-22 0.64 0.65 0.64 0.65 30.3M
2024-02-21 0.63 0.66 0.63 0.64 42.6M
2024-02-20 0.63 0.64 0.63 0.64 34.5M
2024-02-19 0.64 0.65 0.63 0.64 30.6M
2024-02-08 0.64 0.66 0.63 0.64 49.7M
2024-02-07 0.60 0.63 0.59 0.63 63.4M
2024-02-06 0.55 0.60 0.55 0.60 73.8M
2024-02-05 0.57 0.57 0.53 0.56 102.1M
2024-02-02 0.59 0.60 0.56 0.57 82.1M
2024-02-01 0.59 0.61 0.59 0.60 81.4M
2024-01-31 0.62 0.62 0.60 0.60 68.1M
2024-01-30 0.64 0.64 0.62 0.63 40.2M
2024-01-29 0.65 0.66 0.64 0.64 54.0M
2024-01-26 0.66 0.66 0.65 0.65 47.8M
2024-01-25 0.63 0.66 0.63 0.66 59.1M
2024-01-24 0.62 0.63 0.61 0.63 56.7M
2024-01-23 0.62 0.63 0.61 0.63 82.9M
2024-01-22 0.64 0.64 0.61 0.62 66.6M
2024-01-19 0.65 0.65 0.64 0.64 68.2M
2024-01-18 0.64 0.65 0.63 0.65 81.9M
2024-01-17 0.66 0.67 0.65 0.65 53.1M
2024-01-16 0.66 0.67 0.66 0.67 57.6M
2024-01-15 0.69 0.69 0.67 0.67 47.7M
2024-01-12 0.69 0.69 0.68 0.69 56.7M
2024-01-11 0.68 0.69 0.68 0.69 59.1M
2024-01-10 0.69 0.69 0.68 0.68 47.3M
2024-01-09 0.69 0.70 0.69 0.69 66.6M
2024-01-08 0.72 0.72 0.70 0.70 63.2M
2024-01-05 0.74 0.74 0.71 0.72 67.5M
2024-01-04 0.75 0.75 0.74 0.75 74.3M
2024-01-03 0.76 0.76 0.75 0.75 56.8M
2024-01-02 0.76 0.77 0.76 0.76 66.4M