Harvest CSI Software Service ETF (159852)

159852
🏛️ Chine →
0.92
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 0.95 0.95 0.95 0.95 49,918.8K
09:35 0.95 0.95 0.95 0.95 30,761.5K
09:40 0.95 0.95 0.95 0.95 25,295.3K
09:45 0.95 0.95 0.94 0.95 17,441.1K
09:50 0.95 0.95 0.94 0.94 38,480.1K
09:55 0.94 0.94 0.94 0.94 15,140.0K
10:00 0.94 0.94 0.94 0.94 15,102.1K
10:05 0.94 0.94 0.94 0.94 8,512.5K
10:10 0.94 0.94 0.94 0.94 13,128.4K
10:15 0.94 0.94 0.94 0.94 14,406.0K
10:20 0.94 0.94 0.94 0.94 17,137.9K
10:25 0.94 0.94 0.94 0.94 13,356.6K
10:30 0.94 0.94 0.94 0.94 7,331.3K
10:35 0.94 0.94 0.94 0.94 11,256.8K
10:40 0.94 0.94 0.94 0.94 6,464.1K
10:45 0.94 0.94 0.94 0.94 3,333.6K
10:50 0.94 0.94 0.94 0.94 69,966.8K
10:55 0.94 0.94 0.94 0.94 1,785.4K
11:00 0.94 0.94 0.94 0.94 4,247.3K
11:05 0.94 0.94 0.94 0.94 4,536.2K
11:10 0.94 0.94 0.94 0.94 3,872.6K
11:15 0.94 0.94 0.94 0.94 5,421.4K
11:20 0.94 0.94 0.94 0.94 6,421.4K
11:25 0.94 0.94 0.94 0.94 7,522.5K
11:30 0.94 0.94 0.94 0.94 3.0K
13:00 0.94 0.94 0.93 0.93 15,341.5K
13:05 0.93 0.93 0.93 0.93 14,742.4K
13:10 0.93 0.94 0.93 0.93 4,205.9K
13:15 0.93 0.94 0.93 0.93 2,891.8K
13:20 0.93 0.94 0.93 0.94 4,968.1K
13:25 0.94 0.94 0.93 0.93 2,937.8K
13:30 0.93 0.94 0.93 0.93 5,979.4K
13:35 0.93 0.93 0.93 0.93 10,295.6K
13:40 0.93 0.93 0.93 0.93 11,305.6K
13:45 0.93 0.94 0.93 0.94 16,800.6K
13:50 0.94 0.94 0.93 0.93 9,149.4K
13:55 0.93 0.93 0.93 0.93 3,608.3K
14:00 0.93 0.93 0.93 0.93 7,444.5K
14:05 0.93 0.93 0.93 0.93 6,212.1K
14:10 0.93 0.93 0.93 0.93 11,701.8K
14:15 0.93 0.93 0.93 0.93 8,818.1K
14:20 0.93 0.93 0.93 0.93 10,066.2K
14:25 0.93 0.93 0.93 0.93 36,094.2K
14:30 0.93 0.93 0.92 0.92 48,276.2K
14:35 0.93 0.93 0.92 0.93 26,337.1K
14:40 0.93 0.93 0.92 0.93 15,044.8K
14:45 0.93 0.93 0.93 0.93 19,225.6K
14:50 0.93 0.93 0.92 0.93 13,815.2K
14:55 0.93 0.93 0.92 0.93 4,814.0K
15:00 0.92 0.92 0.92 0.92 4,028.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 0.95 0.96 0.92 0.92 704.9M
2025-09-25 0.95 0.97 0.94 0.96 707.9M
2025-09-24 0.91 0.95 0.91 0.95 613.0M
2025-09-23 0.94 0.94 0.90 0.92 658.2M
2025-09-22 0.93 0.94 0.93 0.94 291.3M
2025-09-19 0.93 0.95 0.93 0.93 440.4M
2025-09-18 0.95 0.97 0.93 0.94 748.3M
2025-09-17 0.95 0.96 0.94 0.96 479.4M
2025-09-16 0.93 0.95 0.93 0.95 537.7M
2025-09-15 0.93 0.94 0.93 0.93 746.9M
2025-09-12 0.94 0.95 0.93 0.93 419.1M
2025-09-11 0.90 0.94 0.90 0.94 591.3M
2025-09-10 0.90 0.91 0.90 0.90 463.3M
2025-09-09 0.91 0.91 0.89 0.90 416.2M
2025-09-08 0.91 0.92 0.90 0.92 517.0M
2025-09-05 0.89 0.91 0.88 0.91 594.0M
2025-09-04 0.92 0.93 0.88 0.89 528.9M
2025-09-03 0.96 0.96 0.92 0.92 493.0M
2025-09-02 0.99 0.99 0.95 0.95 837.6M
2025-09-01 1.00 1.01 0.98 0.99 595.3M
2025-08-29 1.01 1.01 0.99 1.00 692.7M
2025-08-28 0.97 1.01 0.96 1.01 859.4M
2025-08-27 1.00 1.02 0.98 0.98 839.5M
2025-08-26 0.97 1.00 0.96 0.99 654.1M
2025-08-25 0.99 0.99 0.96 0.97 825.0M
2025-08-22 0.92 0.97 0.92 0.97 581.4M
2025-08-21 0.92 0.94 0.92 0.92 455.0M
2025-08-20 0.91 0.92 0.90 0.92 462.1M
2025-08-19 0.92 0.93 0.91 0.92 509.9M
2025-08-18 0.88 0.93 0.88 0.92 859.6M
2025-08-15 0.85 0.88 0.84 0.88 765.1M
2025-08-14 0.86 0.87 0.85 0.85 592.1M
2025-08-13 0.86 0.87 0.85 0.86 518.6M
2025-08-12 0.85 0.85 0.84 0.85 351.7M
2025-08-11 0.83 0.85 0.83 0.85 618.0M
2025-08-08 0.86 0.86 0.83 0.84 649.7M
2025-08-07 0.86 0.87 0.85 0.86 476.5M
2025-08-06 0.86 0.86 0.85 0.86 463.2M
2025-08-05 0.86 0.86 0.85 0.86 326.9M
2025-08-04 0.85 0.86 0.84 0.86 254.5M
2025-08-01 0.86 0.86 0.84 0.85 521.8M
2025-07-31 0.85 0.87 0.85 0.85 742.1M
2025-07-30 0.86 0.86 0.84 0.85 453.2M
2025-07-29 0.85 0.86 0.84 0.86 459.0M
2025-07-28 0.86 0.86 0.85 0.85 320.1M
2025-07-25 0.85 0.86 0.84 0.86 411.1M
2025-07-24 0.83 0.85 0.83 0.85 314.5M
2025-07-23 0.83 0.84 0.82 0.83 845.2M
2025-07-22 0.83 0.83 0.82 0.83 534.0M
2025-07-21 0.83 0.84 0.83 0.83 321.1M
2025-07-18 0.83 0.84 0.83 0.83 367.1M
2025-07-17 0.81 0.84 0.81 0.83 576.8M
2025-07-16 0.82 0.83 0.81 0.81 630.7M
2025-07-15 0.80 0.82 0.80 0.82 832.8M
2025-07-14 0.81 0.81 0.80 0.80 255.9M
2025-07-11 0.79 0.82 0.79 0.81 299.2M
2025-07-10 0.79 0.80 0.79 0.79 124.8M
2025-07-09 0.80 0.80 0.79 0.79 132.3M
2025-07-08 0.79 0.80 0.78 0.80 196.1M
2025-07-07 0.79 0.79 0.78 0.79 123.8M
2025-07-04 0.79 0.80 0.78 0.79 228.3M
2025-07-03 0.79 0.79 0.79 0.79 107.1M
2025-07-02 0.80 0.80 0.79 0.79 143.1M
2025-07-01 0.81 0.81 0.80 0.80 174.3M
2025-06-30 0.80 0.81 0.80 0.81 155.3M
2025-06-27 0.80 0.82 0.80 0.80 248.5M
2025-06-26 0.81 0.82 0.80 0.80 559.3M
2025-06-25 0.77 0.81 0.77 0.81 348.3M
2025-06-24 0.76 0.78 0.75 0.77 252.0M
2025-06-23 0.74 0.76 0.74 0.75 181.9M
2025-06-20 0.76 0.76 0.74 0.74 179.2M
2025-06-19 0.77 0.78 0.76 0.76 151.9M
2025-06-18 0.77 0.77 0.77 0.77 122.6M
2025-06-17 0.78 0.78 0.77 0.77 160.4M
2025-06-16 0.76 0.78 0.76 0.78 117.8M
2025-06-13 0.77 0.77 0.76 0.76 124.7M
2025-06-12 0.77 0.78 0.77 0.77 113.4M
2025-06-11 0.78 0.79 0.77 0.78 210.8M
2025-06-10 0.80 0.80 0.77 0.78 282.6M
2025-06-09 0.79 0.80 0.79 0.80 151.6M
2025-06-06 0.79 0.79 0.78 0.79 133.4M
2025-06-05 0.78 0.80 0.78 0.79 298.2M
2025-06-04 0.77 0.78 0.77 0.78 122.7M
2025-06-03 0.76 0.78 0.76 0.77 166.8M
2025-05-30 0.77 0.77 0.76 0.77 197.6M
2025-05-29 0.76 0.78 0.76 0.78 472.7M
2025-05-28 0.76 0.77 0.75 0.76 85.7M
2025-05-27 0.77 0.77 0.76 0.76 93.3M
2025-05-26 0.76 0.77 0.76 0.77 154.2M
2025-05-23 0.78 0.78 0.76 0.76 155.3M
2025-05-22 0.78 0.79 0.78 0.78 134.9M
2025-05-21 0.79 0.79 0.78 0.78 195.4M
2025-05-20 0.79 0.79 0.78 0.79 129.9M
2025-05-19 0.79 0.79 0.78 0.79 132.2M
2025-05-16 0.79 0.80 0.79 0.79 269.4M
2025-05-15 0.82 0.82 0.79 0.79 262.0M
2025-05-14 0.81 0.83 0.80 0.82 234.2M
2025-05-13 0.82 0.83 0.81 0.81 222.6M
2025-05-12 0.81 0.82 0.81 0.82 169.1M
2025-05-09 0.82 0.82 0.81 0.81 268.0M
2025-05-08 0.81 0.83 0.81 0.82 169.8M
2025-05-07 0.84 0.85 0.81 0.82 359.2M
2025-05-06 0.80 0.83 0.80 0.82 384.1M
2025-04-30 0.78 0.80 0.77 0.79 365.9M
2025-04-29 0.77 0.78 0.76 0.78 135.1M
2025-04-28 0.77 0.78 0.77 0.77 186.9M
2025-04-25 0.76 0.78 0.76 0.77 308.7M
2025-04-24 0.78 0.78 0.76 0.76 179.5M
2025-04-23 0.78 0.79 0.77 0.78 179.9M
2025-04-22 0.79 0.79 0.77 0.77 299.5M
2025-04-21 0.77 0.79 0.76 0.79 214.4M
2025-04-18 0.77 0.78 0.76 0.77 153.5M
2025-04-17 0.76 0.78 0.76 0.77 187.7M
2025-04-16 0.77 0.77 0.75 0.76 164.8M
2025-04-15 0.78 0.78 0.76 0.77 161.6M
2025-04-14 0.79 0.79 0.77 0.78 212.5M
2025-04-11 0.76 0.78 0.76 0.78 211.3M
2025-04-10 0.78 0.79 0.77 0.77 356.5M
2025-04-09 0.72 0.77 0.71 0.76 366.4M
2025-04-08 0.73 0.75 0.71 0.73 415.6M
2025-04-07 0.79 0.79 0.74 0.74 245.2M
2025-04-03 0.81 0.83 0.81 0.82 278.5M
2025-04-02 0.81 0.82 0.81 0.82 194.5M
2025-04-01 0.83 0.83 0.81 0.81 257.9M
2025-03-31 0.82 0.83 0.80 0.82 312.4M
2025-03-28 0.84 0.84 0.83 0.83 191.0M
2025-03-27 0.83 0.85 0.83 0.84 223.2M
2025-03-26 0.83 0.84 0.83 0.84 152.5M
2025-03-25 0.85 0.85 0.83 0.84 229.5M
2025-03-24 0.86 0.86 0.83 0.85 252.2M
2025-03-21 0.88 0.88 0.86 0.86 238.1M
2025-03-20 0.90 0.90 0.89 0.89 220.6M
2025-03-19 0.91 0.91 0.90 0.90 251.3M
2025-03-18 0.92 0.93 0.91 0.92 187.9M
2025-03-17 0.93 0.93 0.92 0.92 172.5M
2025-03-14 0.90 0.92 0.90 0.92 266.1M
2025-03-13 0.92 0.92 0.90 0.90 433.5M
2025-03-12 0.93 0.94 0.92 0.92 252.3M
2025-03-11 0.91 0.92 0.91 0.92 227.1M
2025-03-10 0.95 0.95 0.92 0.93 367.0M
2025-03-07 0.96 0.97 0.94 0.95 651.1M
2025-03-06 0.94 0.97 0.93 0.97 563.0M
2025-03-05 0.90 0.92 0.90 0.91 275.8M
2025-03-04 0.88 0.90 0.88 0.90 264.5M
2025-03-03 0.89 0.91 0.88 0.89 311.7M
2025-02-28 0.92 0.93 0.88 0.88 328.4M
2025-02-27 0.96 0.96 0.91 0.93 413.1M
2025-02-26 0.96 0.96 0.94 0.96 352.3M
2025-02-25 0.95 0.98 0.95 0.96 382.4M
2025-02-24 0.98 1.00 0.97 0.98 441.9M
2025-02-21 0.94 0.99 0.93 0.98 451.0M
2025-02-20 0.93 0.94 0.92 0.94 331.4M
2025-02-19 0.91 0.94 0.90 0.94 584.5M
2025-02-18 0.93 0.95 0.91 0.91 498.5M
2025-02-17 0.97 0.97 0.94 0.94 521.2M
2025-02-14 0.90 0.95 0.90 0.95 580.9M
2025-02-13 0.93 0.93 0.91 0.91 492.7M
2025-02-12 0.89 0.93 0.89 0.93 434.5M
2025-02-11 0.90 0.91 0.89 0.89 538.1M
2025-02-10 0.89 0.91 0.89 0.91 462.0M
2025-02-07 0.85 0.90 0.85 0.88 565.6M
2025-02-06 0.82 0.85 0.81 0.85 440.0M
2025-02-05 0.80 0.83 0.79 0.83 401.3M
2025-01-27 0.79 0.79 0.76 0.76 233.9M
2025-01-24 0.74 0.77 0.74 0.77 168.1M
2025-01-23 0.75 0.77 0.74 0.74 130.5M
2025-01-22 0.74 0.75 0.74 0.74 76.4M
2025-01-21 0.74 0.75 0.74 0.75 93.6M
2025-01-20 0.75 0.75 0.74 0.74 112.7M
2025-01-17 0.73 0.75 0.73 0.74 123.1M
2025-01-16 0.74 0.76 0.73 0.74 189.9M
2025-01-15 0.74 0.74 0.73 0.73 187.7M
2025-01-14 0.70 0.75 0.70 0.75 248.9M
2025-01-13 0.68 0.70 0.68 0.70 128.3M
2025-01-10 0.71 0.72 0.69 0.69 116.4M
2025-01-09 0.70 0.72 0.70 0.71 120.8M
2025-01-08 0.71 0.71 0.68 0.70 154.9M
2025-01-07 0.70 0.71 0.70 0.71 165.0M
2025-01-06 0.70 0.71 0.69 0.70 161.7M
2025-01-03 0.73 0.73 0.70 0.70 189.6M
2025-01-02 0.77 0.77 0.72 0.73 163.0M