Harvest Core Consumption ETF (512600)

512600
🏛️ Chine →
0.71
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 0.72 0.72 0.71 0.71 3,646.0K
09:35 0.71 0.71 0.71 0.71 167.1K
09:40 0.71 0.71 0.71 0.71 389.3K
09:45 0.71 0.71 0.71 0.71 386.3K
09:50 0.71 0.71 0.71 0.71 156.9K
09:55 0.71 0.71 0.71 0.71 805.6K
10:00 0.71 0.71 0.71 0.71 341.6K
10:05 0.71 0.71 0.71 0.71 954.9K
10:10 0.71 0.71 0.71 0.71 401.7K
10:15 0.71 0.71 0.71 0.71 100.6K
10:20 0.71 0.71 0.71 0.71 49.1K
10:25 0.71 0.71 0.71 0.71 91.3K
10:30 0.71 0.71 0.71 0.71 2.9K
10:35 0.71 0.72 0.71 0.72 38.9K
10:40 0.72 0.72 0.72 0.72 15.7K
10:45 0.72 0.72 0.72 0.72 1.4K
10:50 0.71 0.72 0.71 0.71 130.6K
10:55 0.71 0.71 0.71 0.71 0.4K
11:00 0.71 0.72 0.71 0.72 11.7K
11:05 0.71 0.71 0.71 0.71 101.6K
11:10 0.72 0.72 0.72 0.72 76.1K
11:15 0.72 0.72 0.71 0.71 846.0K
11:20 0.71 0.71 0.71 0.71 702.3K
11:25 0.71 0.71 0.71 0.71 350.0K
13:00 0.71 0.72 0.71 0.71 370.3K
13:10 0.71 0.71 0.71 0.71 78.9K
13:15 0.71 0.71 0.71 0.71 112.0K
13:20 0.71 0.72 0.71 0.72 19.4K
13:25 0.71 0.72 0.71 0.72 101.2K
13:30 0.72 0.72 0.72 0.72 990.6K
13:35 0.72 0.72 0.72 0.72 214.2K
13:40 0.72 0.72 0.72 0.72 347.6K
13:45 0.72 0.72 0.72 0.72 291.3K
13:50 0.72 0.72 0.72 0.72 38.6K
13:55 0.72 0.72 0.72 0.72 263.8K
14:00 0.72 0.72 0.72 0.72 6.5K
14:05 0.72 0.72 0.71 0.71 720.1K
14:10 0.72 0.72 0.71 0.71 42.6K
14:15 0.72 0.72 0.72 0.72 13.8K
14:20 0.71 0.71 0.71 0.71 156.3K
14:25 0.72 0.72 0.71 0.71 186.3K
14:30 0.72 0.72 0.71 0.71 12.6K
14:35 0.71 0.71 0.71 0.71 75.3K
14:40 0.71 0.71 0.71 0.71 19.9K
14:45 0.71 0.71 0.71 0.71 983.6K
14:50 0.71 0.71 0.71 0.71 100.3K
14:55 0.71 0.71 0.71 0.71 230.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 0.72 0.72 0.71 0.71 15.1M
2025-09-25 0.72 0.72 0.71 0.72 13.0M
2025-09-24 0.71 0.72 0.71 0.72 14.6M
2025-09-23 0.72 0.73 0.71 0.72 23.4M
2025-09-22 0.73 0.74 0.72 0.72 22.9M
2025-09-19 0.73 0.73 0.73 0.73 25.5M
2025-09-18 0.74 0.74 0.73 0.73 20.2M
2025-09-17 0.75 0.75 0.74 0.74 23.5M
2025-09-16 0.75 0.75 0.74 0.75 10.9M
2025-09-15 0.75 0.76 0.75 0.75 20.0M
2025-09-12 0.75 0.76 0.75 0.75 17.3M
2025-09-11 0.75 0.76 0.75 0.76 24.2M
2025-09-10 0.75 0.75 0.74 0.75 23.8M
2025-09-09 0.75 0.75 0.74 0.75 25.3M
2025-09-08 0.74 0.75 0.74 0.75 34.9M
2025-09-05 0.73 0.74 0.72 0.74 16.9M
2025-09-04 0.73 0.73 0.72 0.73 18.0M
2025-09-03 0.74 0.75 0.73 0.73 18.1M
2025-09-02 0.74 0.75 0.74 0.74 34.3M
2025-09-01 0.75 0.75 0.74 0.74 27.0M
2025-08-29 0.73 0.75 0.73 0.75 31.7M
2025-08-28 0.74 0.74 0.72 0.73 50.1M
2025-08-27 0.75 0.75 0.73 0.74 71.7M
2025-08-26 0.74 0.76 0.74 0.75 45.3M
2025-08-25 0.73 0.75 0.73 0.74 64.1M
2025-08-22 0.72 0.73 0.72 0.73 13.6M
2025-08-21 0.72 0.73 0.72 0.72 21.8M
2025-08-20 0.71 0.72 0.70 0.72 19.7M
2025-08-19 0.70 0.71 0.70 0.71 22.4M
2025-08-18 0.70 0.71 0.70 0.70 17.9M
2025-08-15 0.70 0.70 0.69 0.70 21.9M
2025-08-14 0.70 0.71 0.70 0.70 20.0M
2025-08-13 0.71 0.71 0.70 0.70 15.5M
2025-08-12 0.70 0.71 0.70 0.70 11.1M
2025-08-11 0.70 0.70 0.69 0.70 12.6M
2025-08-08 0.70 0.70 0.69 0.69 6.1M
2025-08-07 0.70 0.70 0.69 0.70 8.1M
2025-08-06 0.69 0.70 0.69 0.70 10.0M
2025-08-05 0.69 0.69 0.69 0.69 10.7M
2025-08-04 0.69 0.69 0.68 0.69 31.1M
2025-08-01 0.69 0.69 0.68 0.69 21.9M
2025-07-31 0.70 0.70 0.68 0.69 24.7M
2025-07-30 0.70 0.71 0.69 0.70 20.6M
2025-07-29 0.70 0.70 0.69 0.70 19.0M
2025-07-28 0.70 0.70 0.70 0.70 36.8M
2025-07-25 0.71 0.71 0.70 0.70 15.6M
2025-07-24 0.71 0.71 0.70 0.71 17.6M
2025-07-23 0.71 0.72 0.71 0.71 61.6M
2025-07-22 0.70 0.71 0.70 0.71 18.4M
2025-07-21 0.69 0.70 0.69 0.70 11.3M
2025-07-18 0.69 0.69 0.69 0.69 12.7M
2025-07-17 0.68 0.69 0.68 0.69 7.7M
2025-07-16 0.68 0.68 0.68 0.68 8.6M
2025-07-15 0.69 0.69 0.68 0.68 8.8M
2025-07-14 0.69 0.69 0.68 0.69 9.2M
2025-07-11 0.69 0.69 0.68 0.69 10.9M
2025-07-10 0.69 0.69 0.68 0.68 7.4M
2025-07-09 0.68 0.69 0.68 0.68 14.4M
2025-07-08 0.68 0.68 0.67 0.68 6.3M
2025-07-07 0.68 0.68 0.68 0.68 5.1M
2025-07-04 0.68 0.68 0.68 0.68 10.0M
2025-07-03 0.68 0.68 0.68 0.68 5.9M
2025-07-02 0.68 0.68 0.67 0.68 7.2M
2025-07-01 0.68 0.68 0.67 0.68 6.7M
2025-06-30 0.67 0.68 0.67 0.68 5.8M
2025-06-27 0.68 0.68 0.67 0.67 6.6M
2025-06-26 0.68 0.68 0.68 0.68 8.5M
2025-06-25 0.67 0.68 0.67 0.68 12.1M
2025-06-24 0.67 0.68 0.67 0.67 12.2M
2025-06-23 0.68 0.68 0.67 0.67 13.1M
2025-06-20 0.67 0.68 0.67 0.68 17.0M
2025-06-19 0.68 0.68 0.67 0.67 11.7M
2025-06-18 0.67 0.68 0.67 0.68 7.3M
2025-06-17 0.68 0.68 0.67 0.68 10.4M
2025-06-16 0.68 0.68 0.67 0.68 6.1M
2025-06-13 0.69 0.69 0.68 0.68 11.0M
2025-06-12 0.70 0.70 0.69 0.69 8.3M
2025-06-11 0.69 0.70 0.69 0.70 9.2M
2025-06-10 0.70 0.70 0.69 0.70 9.5M
2025-06-09 0.70 0.70 0.70 0.70 6.3M
2025-06-06 0.70 0.70 0.70 0.70 8.5M
2025-06-05 0.70 0.70 0.70 0.70 9.3M
2025-06-04 0.70 0.70 0.70 0.70 7.6M
2025-06-03 0.69 0.70 0.69 0.70 8.3M
2025-05-30 0.70 0.70 0.70 0.70 8.8M
2025-05-29 0.69 0.70 0.69 0.70 6.3M
2025-05-28 0.69 0.70 0.69 0.70 10.1M
2025-05-27 0.69 0.70 0.69 0.69 8.8M
2025-05-26 0.70 0.70 0.69 0.69 12.0M
2025-05-23 0.70 0.70 0.69 0.70 8.1M
2025-05-22 0.70 0.70 0.70 0.70 12.6M
2025-05-21 0.70 0.70 0.70 0.70 7.3M
2025-05-20 0.70 0.70 0.70 0.70 10.9M
2025-05-19 0.70 0.70 0.69 0.70 8.5M
2025-05-16 0.71 0.71 0.70 0.70 10.8M
2025-05-15 0.71 0.71 0.70 0.71 16.3M
2025-05-14 0.70 0.71 0.70 0.71 19.7M
2025-05-13 0.70 0.70 0.70 0.70 12.6M
2025-05-12 0.70 0.70 0.70 0.70 10.9M
2025-05-09 0.70 0.70 0.70 0.70 8.1M
2025-05-08 0.70 0.70 0.69 0.70 14.5M
2025-05-07 0.71 0.71 0.70 0.70 13.3M
2025-05-06 0.70 0.70 0.69 0.70 7.9M
2025-04-30 0.69 0.70 0.69 0.69 10.7M
2025-04-29 0.70 0.70 0.69 0.69 13.9M
2025-04-28 0.69 0.70 0.69 0.70 10.2M
2025-04-25 0.70 0.70 0.69 0.70 12.1M
2025-04-24 0.70 0.70 0.70 0.70 26.9M
2025-04-23 0.70 0.71 0.70 0.70 13.9M
2025-04-22 0.70 0.71 0.70 0.70 14.3M
2025-04-21 0.71 0.71 0.70 0.70 13.6M
2025-04-18 0.71 0.71 0.70 0.71 15.9M
2025-04-17 0.70 0.71 0.70 0.71 14.3M
2025-04-16 0.70 0.71 0.70 0.71 17.7M
2025-04-15 0.71 0.71 0.70 0.71 20.6M
2025-04-14 0.71 0.71 0.70 0.71 19.8M
2025-04-11 0.72 0.72 0.70 0.71 24.9M
2025-04-10 0.71 0.72 0.71 0.72 48.0M
2025-04-09 0.70 0.72 0.69 0.72 38.9M
2025-04-08 0.68 0.70 0.67 0.70 28.7M
2025-04-07 0.70 0.70 0.66 0.68 33.2M
2025-04-03 0.69 0.70 0.69 0.70 20.9M
2025-04-02 0.70 0.70 0.69 0.69 6.2M
2025-04-01 0.69 0.70 0.69 0.69 10.7M
2025-03-31 0.70 0.70 0.69 0.69 9.0M
2025-03-28 0.70 0.71 0.69 0.70 9.1M
2025-03-27 0.70 0.70 0.69 0.70 13.0M
2025-03-26 0.69 0.70 0.69 0.70 9.2M
2025-03-25 0.70 0.70 0.69 0.70 12.7M
2025-03-24 0.69 0.69 0.69 0.69 16.2M
2025-03-21 0.70 0.71 0.69 0.69 16.6M
2025-03-20 0.71 0.71 0.70 0.70 23.2M
2025-03-19 0.71 0.72 0.71 0.71 22.8M
2025-03-18 0.72 0.72 0.71 0.71 22.4M
2025-03-17 0.73 0.73 0.71 0.72 36.3M
2025-03-14 0.69 0.72 0.69 0.72 28.5M
2025-03-13 0.69 0.70 0.69 0.69 12.0M
2025-03-12 0.70 0.70 0.69 0.69 13.6M
2025-03-11 0.68 0.70 0.68 0.70 21.4M
2025-03-10 0.68 0.69 0.68 0.68 11.0M
2025-03-07 0.68 0.69 0.67 0.68 19.9M
2025-03-06 0.67 0.68 0.67 0.68 17.6M
2025-03-05 0.67 0.67 0.67 0.67 11.2M
2025-03-04 0.68 0.68 0.67 0.67 10.6M
2025-03-03 0.68 0.69 0.67 0.68 15.9M
2025-02-28 0.68 0.69 0.67 0.68 25.0M
2025-02-27 0.67 0.68 0.67 0.68 15.6M
2025-02-26 0.66 0.67 0.66 0.67 18.7M
2025-02-25 0.67 0.67 0.66 0.66 23.1M
2025-02-24 0.67 0.68 0.67 0.67 13.6M
2025-02-21 0.67 0.67 0.66 0.67 8.8M
2025-02-20 0.67 0.67 0.66 0.67 7.4M
2025-02-19 0.67 0.67 0.66 0.67 11.3M
2025-02-18 0.67 0.67 0.66 0.66 13.5M
2025-02-17 0.67 0.67 0.67 0.67 14.9M
2025-02-14 0.67 0.67 0.66 0.67 14.3M
2025-02-13 0.65 0.67 0.65 0.67 29.8M
2025-02-12 0.65 0.65 0.65 0.65 10.1M
2025-02-11 0.66 0.66 0.65 0.65 7.7M
2025-02-10 0.65 0.65 0.65 0.65 14.6M
2025-02-07 0.65 0.66 0.64 0.66 15.1M
2025-02-06 0.65 0.65 0.64 0.65 9.4M
2025-02-05 0.66 0.66 0.65 0.65 9.1M
2025-01-27 0.66 0.66 0.66 0.66 11.1M
2025-01-24 0.66 0.66 0.65 0.66 9.6M
2025-01-23 0.66 0.66 0.65 0.66 9.9M
2025-01-22 0.66 0.66 0.65 0.65 7.8M
2025-01-21 0.67 0.67 0.66 0.66 10.4M
2025-01-20 0.67 0.67 0.67 0.67 14.3M
2025-01-17 0.66 0.67 0.66 0.67 10.1M
2025-01-16 0.67 0.67 0.66 0.66 6.8M
2025-01-15 0.67 0.67 0.66 0.66 3.6M
2025-01-14 0.65 0.67 0.65 0.67 7.6M
2025-01-13 0.65 0.66 0.65 0.66 5.3M
2025-01-10 0.66 0.66 0.65 0.65 6.9M
2025-01-09 0.66 0.67 0.66 0.66 7.7M
2025-01-08 0.67 0.67 0.65 0.66 8.4M
2025-01-07 0.67 0.67 0.66 0.67 8.2M
2025-01-06 0.67 0.67 0.66 0.67 22.1M
2025-01-03 0.68 0.68 0.67 0.67 19.5M
2025-01-02 0.70 0.70 0.68 0.68 17.7M