Harvest CSI Vaccine and Biotechnology Index Exchange Traded Fund (562860)

562860
🏛️ 中国 →
0.74
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 0.62 0.62 0.61 0.61 19.7M
2024-12-30 0.63 0.63 0.62 0.62 18.0M
2024-12-27 0.62 0.63 0.62 0.63 18.5M
2024-12-26 0.62 0.63 0.62 0.63 14.9M
2024-12-25 0.63 0.64 0.62 0.63 15.1M
2024-12-24 0.63 0.63 0.63 0.63 14.2M
2024-12-23 0.64 0.64 0.63 0.63 16.0M
2024-12-20 0.64 0.64 0.64 0.64 16.6M
2024-12-19 0.63 0.64 0.63 0.64 18.4M
2024-12-18 0.64 0.64 0.63 0.64 15.5M
2024-12-17 0.64 0.64 0.63 0.64 17.8M
2024-12-16 0.65 0.65 0.64 0.64 17.3M
2024-12-13 0.66 0.66 0.65 0.65 18.3M
2024-12-12 0.66 0.66 0.66 0.66 19.2M
2024-12-11 0.66 0.67 0.66 0.66 15.5M
2024-12-10 0.68 0.68 0.66 0.66 26.2M
2024-12-09 0.66 0.67 0.66 0.66 20.5M
2024-12-06 0.65 0.67 0.65 0.66 22.5M
2024-12-05 0.65 0.65 0.65 0.65 27.3M
2024-12-04 0.66 0.66 0.65 0.65 23.3M
2024-12-03 0.66 0.67 0.66 0.66 24.7M
2024-12-02 0.66 0.67 0.65 0.66 23.5M
2024-11-29 0.65 0.66 0.64 0.66 23.3M
2024-11-28 0.65 0.65 0.64 0.65 20.7M
2024-11-27 0.64 0.65 0.63 0.65 20.7M
2024-11-26 0.64 0.65 0.64 0.64 20.5M
2024-11-25 0.63 0.64 0.63 0.64 21.2M
2024-11-22 0.66 0.66 0.63 0.64 23.0M
2024-11-21 0.66 0.67 0.66 0.66 18.1M
2024-11-20 0.65 0.67 0.65 0.66 21.2M
2024-11-19 0.64 0.65 0.64 0.65 21.5M
2024-11-18 0.65 0.66 0.64 0.64 19.0M
2024-11-15 0.67 0.67 0.65 0.65 23.4M
2024-11-14 0.70 0.70 0.67 0.67 21.5M
2024-11-13 0.70 0.70 0.68 0.69 18.8M
2024-11-12 0.70 0.72 0.69 0.70 32.7M
2024-11-11 0.67 0.69 0.67 0.69 25.2M
2024-11-08 0.69 0.69 0.67 0.67 11.7M
2024-11-07 0.65 0.68 0.65 0.68 19.6M
2024-11-06 0.66 0.67 0.66 0.66 14.9M
2024-11-05 0.64 0.66 0.64 0.66 23.0M
2024-11-04 0.64 0.65 0.64 0.65 8.1M
2024-11-01 0.65 0.65 0.63 0.64 16.7M
2024-10-31 0.64 0.65 0.64 0.64 17.2M
2024-10-30 0.65 0.66 0.64 0.64 23.1M
2024-10-29 0.67 0.67 0.65 0.65 27.2M
2024-10-28 0.66 0.67 0.66 0.67 25.0M
2024-10-25 0.66 0.68 0.66 0.67 28.2M
2024-10-24 0.66 0.68 0.66 0.67 31.5M
2024-10-23 0.66 0.67 0.66 0.66 24.3M
2024-10-22 0.65 0.66 0.65 0.66 10.4M
2024-10-21 0.65 0.67 0.64 0.66 16.5M
2024-10-18 0.63 0.67 0.62 0.65 23.8M
2024-10-17 0.62 0.64 0.62 0.62 21.4M
2024-10-16 0.63 0.64 0.62 0.62 19.5M
2024-10-15 0.66 0.66 0.63 0.63 17.8M
2024-10-14 0.64 0.65 0.63 0.65 5.8M
2024-10-11 0.69 0.69 0.64 0.65 16.1M
2024-10-10 0.69 0.72 0.68 0.69 21.8M
2024-10-09 0.72 0.74 0.69 0.70 43.5M
2024-10-08 0.71 0.71 0.71 0.71 8.9M
2024-09-30 0.64 0.65 0.61 0.65 14.8M
2024-09-27 0.57 0.60 0.57 0.59 8.8M
2024-09-26 0.54 0.56 0.54 0.56 24.0M
2024-09-25 0.53 0.55 0.53 0.54 23.6M
2024-09-24 0.51 0.53 0.51 0.53 13.1M
2024-09-23 0.52 0.52 0.51 0.51 12.2M
2024-09-20 0.52 0.52 0.51 0.52 16.2M
2024-09-19 0.52 0.53 0.51 0.52 15.3M
2024-09-18 0.52 0.52 0.51 0.51 13.6M
2024-09-13 0.52 0.52 0.52 0.52 14.0M
2024-09-12 0.53 0.54 0.52 0.52 14.7M
2024-09-11 0.53 0.53 0.52 0.53 11.8M
2024-09-10 0.53 0.53 0.51 0.52 15.0M
2024-09-09 0.52 0.53 0.52 0.52 13.5M
2024-09-06 0.54 0.54 0.52 0.53 11.5M
2024-09-05 0.53 0.54 0.53 0.54 13.8M
2024-09-04 0.53 0.54 0.53 0.53 14.1M
2024-09-03 0.53 0.54 0.53 0.53 16.8M
2024-09-02 0.54 0.54 0.53 0.53 14.0M
2024-08-30 0.54 0.55 0.54 0.54 11.6M
2024-08-29 0.53 0.54 0.53 0.54 11.3M
2024-08-28 0.53 0.54 0.52 0.53 14.3M
2024-08-27 0.53 0.54 0.53 0.53 13.9M
2024-08-26 0.53 0.53 0.53 0.53 13.1M
2024-08-23 0.53 0.53 0.53 0.53 6.3M
2024-08-22 0.55 0.55 0.53 0.54 10.3M
2024-08-21 0.54 0.55 0.54 0.54 6.6M
2024-08-20 0.56 0.56 0.54 0.55 6.7M
2024-08-19 0.56 0.57 0.56 0.56 7.8M
2024-08-16 0.56 0.56 0.56 0.56 7.3M
2024-08-15 0.56 0.57 0.55 0.56 12.3M
2024-08-14 0.57 0.57 0.56 0.56 11.4M
2024-08-13 0.58 0.58 0.56 0.57 3.1M
2024-08-12 0.57 0.58 0.56 0.57 15.4M
2024-08-09 0.58 0.58 0.56 0.56 12.4M
2024-08-08 0.57 0.58 0.57 0.58 12.3M
2024-08-07 0.58 0.58 0.57 0.57 5.5M
2024-08-06 0.57 0.58 0.57 0.58 13.0M
2024-08-05 0.57 0.58 0.56 0.57 10.7M
2024-08-02 0.57 0.58 0.57 0.57 10.4M
2024-08-01 0.58 0.58 0.57 0.57 13.4M
2024-07-31 0.54 0.58 0.54 0.58 18.9M
2024-07-30 0.54 0.55 0.54 0.55 9.4M
2024-07-29 0.56 0.56 0.55 0.55 6.0M
2024-07-26 0.55 0.56 0.55 0.55 10.8M
2024-07-25 0.55 0.56 0.55 0.55 4.4M
2024-07-24 0.56 0.57 0.55 0.55 9.4M
2024-07-23 0.59 0.59 0.56 0.56 12.9M
2024-07-22 0.58 0.59 0.58 0.59 8.8M
2024-07-19 0.59 0.59 0.58 0.59 4.3M
2024-07-18 0.58 0.59 0.57 0.59 9.1M
2024-07-17 0.57 0.58 0.57 0.58 10.0M
2024-07-16 0.57 0.57 0.57 0.57 9.9M
2024-07-15 0.57 0.57 0.57 0.57 10.4M
2024-07-12 0.57 0.58 0.57 0.58 11.3M
2024-07-11 0.56 0.58 0.56 0.57 10.5M
2024-07-10 0.56 0.56 0.55 0.56 5.5M
2024-07-09 0.55 0.56 0.55 0.56 10.2M
2024-07-08 0.57 0.57 0.55 0.56 4.5M
2024-07-05 0.56 0.57 0.55 0.57 7.9M
2024-07-04 0.57 0.57 0.55 0.56 10.6M
2024-07-03 0.57 0.57 0.57 0.57 3.0M
2024-07-02 0.58 0.58 0.57 0.57 1.8M
2024-07-01 0.57 0.58 0.57 0.58 11.0M
2024-06-28 0.58 0.59 0.57 0.58 3.7M
2024-06-27 0.60 0.60 0.58 0.58 5.9M
2024-06-26 0.58 0.60 0.58 0.60 9.1M
2024-06-25 0.58 0.58 0.58 0.58 7.5M
2024-06-24 0.60 0.60 0.58 0.58 11.9M
2024-06-21 0.59 0.60 0.59 0.60 6.5M
2024-06-20 0.60 0.61 0.59 0.59 9.3M
2024-06-19 0.61 0.61 0.60 0.60 8.9M
2024-06-18 0.61 0.62 0.61 0.61 8.9M
2024-06-17 0.61 0.62 0.61 0.61 8.5M
2024-06-14 0.62 0.62 0.61 0.61 8.8M
2024-06-13 0.62 0.63 0.62 0.62 6.5M
2024-06-12 0.63 0.63 0.62 0.62 7.0M
2024-06-11 0.62 0.63 0.61 0.63 9.3M
2024-06-07 0.62 0.62 0.61 0.62 3.2M
2024-06-06 0.64 0.64 0.62 0.62 8.2M
2024-06-05 0.64 0.64 0.63 0.63 4.7M
2024-06-04 0.63 0.64 0.63 0.64 9.4M
2024-06-03 0.64 0.64 0.62 0.63 6.9M
2024-05-31 0.64 0.64 0.63 0.64 7.2M
2024-05-30 0.64 0.64 0.63 0.64 9.4M
2024-05-29 0.64 0.64 0.63 0.64 6.5M
2024-05-28 0.64 0.64 0.64 0.64 8.1M
2024-05-27 0.64 0.64 0.63 0.64 7.4M
2024-05-24 0.65 0.65 0.64 0.64 11.0M
2024-05-23 0.66 0.66 0.65 0.65 11.1M
2024-05-22 0.67 0.67 0.66 0.67 10.3M
2024-05-21 0.67 0.67 0.66 0.66 9.8M
2024-05-20 0.67 0.68 0.67 0.67 11.6M
2024-05-17 0.67 0.67 0.67 0.67 11.8M
2024-05-16 0.67 0.68 0.67 0.67 10.2M
2024-05-15 0.69 0.69 0.67 0.67 10.9M
2024-05-14 0.68 0.69 0.68 0.68 12.5M
2024-05-13 0.69 0.69 0.68 0.68 9.4M
2024-05-10 0.70 0.70 0.69 0.69 13.6M
2024-05-09 0.70 0.71 0.69 0.70 12.6M
2024-05-08 0.70 0.71 0.69 0.70 10.1M
2024-05-07 0.70 0.70 0.69 0.70 8.2M
2024-05-06 0.69 0.70 0.69 0.70 13.6M
2024-04-30 0.68 0.68 0.67 0.68 8.6M
2024-04-29 0.67 0.68 0.67 0.68 12.4M
2024-04-26 0.65 0.67 0.65 0.67 12.3M
2024-04-25 0.65 0.66 0.64 0.65 9.5M
2024-04-24 0.65 0.65 0.64 0.65 12.0M
2024-04-23 0.65 0.65 0.64 0.65 15.6M
2024-04-22 0.66 0.67 0.65 0.66 11.6M
2024-04-19 0.66 0.66 0.65 0.65 11.2M
2024-04-18 0.66 0.67 0.66 0.66 13.7M
2024-04-17 0.65 0.67 0.65 0.67 12.0M
2024-04-16 0.67 0.67 0.65 0.65 11.3M
2024-04-15 0.68 0.68 0.66 0.67 13.2M
2024-04-12 0.68 0.69 0.67 0.68 11.1M
2024-04-11 0.68 0.69 0.68 0.68 15.6M
2024-04-10 0.70 0.70 0.68 0.68 10.5M
2024-04-09 0.68 0.70 0.68 0.70 13.3M
2024-04-08 0.69 0.69 0.68 0.68 14.8M
2024-04-03 0.70 0.70 0.69 0.70 10.8M
2024-04-02 0.71 0.71 0.70 0.70 11.2M
2024-04-01 0.69 0.71 0.69 0.71 9.8M
2024-03-29 0.69 0.69 0.68 0.69 10.6M
2024-03-28 0.68 0.70 0.68 0.69 12.8M
2024-03-27 0.70 0.70 0.68 0.68 12.2M
2024-03-26 0.70 0.70 0.69 0.70 15.9M
2024-03-25 0.71 0.72 0.70 0.70 15.7M
2024-03-22 0.73 0.73 0.71 0.72 13.6M
2024-03-21 0.74 0.74 0.73 0.73 15.4M
2024-03-20 0.75 0.75 0.74 0.74 9.4M
2024-03-19 0.75 0.75 0.74 0.75 11.5M
2024-03-18 0.74 0.75 0.74 0.75 12.1M
2024-03-15 0.74 0.76 0.74 0.74 12.1M
2024-03-14 0.76 0.77 0.74 0.75 13.3M
2024-03-13 0.75 0.75 0.74 0.74 11.1M
2024-03-12 0.73 0.75 0.73 0.75 16.7M
2024-03-11 0.71 0.73 0.71 0.73 12.0M
2024-03-08 0.71 0.71 0.70 0.71 12.4M
2024-03-07 0.73 0.73 0.71 0.71 16.4M
2024-03-06 0.74 0.74 0.72 0.73 19.6M
2024-03-05 0.74 0.74 0.73 0.73 15.0M
2024-03-04 0.74 0.75 0.73 0.75 13.4M
2024-03-01 0.74 0.74 0.73 0.74 24.0M
2024-02-29 0.72 0.74 0.72 0.74 15.8M
2024-02-28 0.74 0.76 0.72 0.72 18.8M
2024-02-27 0.72 0.74 0.72 0.74 12.4M
2024-02-26 0.72 0.73 0.72 0.72 12.2M
2024-02-23 0.72 0.72 0.71 0.72 18.5M
2024-02-22 0.71 0.72 0.71 0.72 13.5M
2024-02-21 0.70 0.72 0.70 0.71 12.3M
2024-02-20 0.71 0.72 0.70 0.71 12.6M
2024-02-19 0.71 0.71 0.69 0.71 10.5M
2024-02-08 0.69 0.71 0.69 0.70 19.5M
2024-02-07 0.67 0.70 0.67 0.69 30.1M
2024-02-06 0.61 0.67 0.60 0.67 21.5M
2024-02-05 0.61 0.63 0.58 0.61 20.4M
2024-02-02 0.64 0.65 0.60 0.62 21.3M
2024-02-01 0.64 0.66 0.63 0.64 9.8M
2024-01-31 0.66 0.66 0.64 0.64 17.7M
2024-01-30 0.68 0.68 0.66 0.66 12.5M
2024-01-29 0.70 0.70 0.68 0.68 11.5M
2024-01-26 0.71 0.71 0.70 0.70 16.0M
2024-01-25 0.69 0.72 0.69 0.71 10.6M
2024-01-24 0.70 0.70 0.68 0.70 14.1M
2024-01-23 0.69 0.70 0.69 0.70 17.2M
2024-01-22 0.73 0.73 0.69 0.69 11.9M
2024-01-19 0.73 0.74 0.73 0.73 11.6M
2024-01-18 0.73 0.75 0.72 0.74 17.1M
2024-01-17 0.75 0.76 0.74 0.74 10.2M
2024-01-16 0.76 0.76 0.75 0.76 14.8M
2024-01-15 0.77 0.77 0.76 0.76 12.8M
2024-01-12 0.78 0.78 0.77 0.77 10.8M
2024-01-11 0.78 0.79 0.77 0.78 13.3M
2024-01-10 0.79 0.79 0.78 0.78 13.3M
2024-01-09 0.80 0.80 0.79 0.79 8.1M
2024-01-08 0.81 0.81 0.79 0.80 8.7M
2024-01-05 0.82 0.82 0.80 0.80 14.5M
2024-01-04 0.82 0.82 0.81 0.82 9.6M
2024-01-03 0.83 0.83 0.82 0.82 10.2M
2024-01-02 0.84 0.84 0.83 0.83 12.3M