Harvest CSI All Index Integrated Crt (562820)

562820
🏛️ China →
2.38
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 2.43 2.45 2.38 2.38 5.7M
2025-09-25 2.41 2.45 2.39 2.43 4.7M
2025-09-24 2.33 2.45 2.32 2.42 8.6M
2025-09-23 2.35 2.36 2.27 2.34 7.2M
2025-09-22 2.24 2.37 2.20 2.35 9.7M
2025-09-19 2.29 2.31 2.24 2.25 10.8M
2025-09-18 2.28 2.38 2.23 2.32 11.6M
2025-09-17 2.22 2.29 2.21 2.27 8.2M
2025-09-16 2.22 2.27 2.21 2.25 10.4M
2025-09-15 2.29 2.43 2.20 2.22 10.7M
2025-09-12 2.15 2.25 2.15 2.21 11.9M
2025-09-11 2.02 2.15 2.00 2.15 12.9M
2025-09-10 1.98 2.04 1.98 2.02 5.4M
2025-09-09 2.01 2.03 1.97 1.98 12.7M
2025-09-08 2.04 2.08 2.00 2.03 9.8M
2025-09-05 1.97 2.05 1.96 2.04 8.5M
2025-09-04 2.13 2.13 1.95 1.97 14.1M
2025-09-03 2.18 2.20 2.12 2.14 5.2M
2025-09-02 2.25 2.27 2.16 2.18 11.4M
2025-09-01 2.24 2.28 2.19 2.25 9.6M
2025-08-29 2.27 2.27 2.18 2.22 5.7M
2025-08-28 2.11 2.28 2.11 2.28 14.4M
2025-08-27 2.11 2.23 2.11 2.12 12.7M
2025-08-26 2.15 2.15 2.07 2.10 8.5M
2025-08-25 2.18 2.20 2.08 2.15 12.2M
2025-08-22 1.91 2.09 1.91 2.08 15.6M
2025-08-21 1.93 2.11 1.90 1.91 13.2M
2025-08-20 1.84 1.93 1.83 1.93 11.5M
2025-08-19 1.86 1.88 1.85 1.85 5.7M
2025-08-18 1.85 1.89 1.83 1.87 6.2M
2025-08-15 1.79 1.84 1.78 1.83 6.6M
2025-08-14 1.78 1.85 1.77 1.79 9.0M
2025-08-13 1.77 1.78 1.76 1.78 5.7M
2025-08-12 1.71 1.77 1.70 1.76 12.3M
2025-08-11 1.69 1.71 1.69 1.71 5.0M
2025-08-08 1.72 1.72 1.69 1.69 5.3M
2025-08-07 1.71 1.75 1.71 1.73 6.8M
2025-08-06 1.71 1.72 1.68 1.71 4.0M
2025-08-05 1.70 1.70 1.69 1.70 4.5M
2025-08-04 1.66 1.70 1.66 1.70 7.0M
2025-08-01 1.69 1.70 1.65 1.66 6.9M
2025-07-31 1.69 1.72 1.68 1.69 6.9M
2025-07-30 1.71 1.72 1.68 1.69 5.2M
2025-07-29 1.68 1.71 1.67 1.71 5.1M
2025-07-28 1.69 1.69 1.67 1.68 4.2M
2025-07-25 1.64 1.69 1.63 1.69 9.2M
2025-07-24 1.62 1.65 1.62 1.64 10.6M
2025-07-23 1.62 1.63 1.61 1.62 7.0M
2025-07-22 1.62 1.63 1.61 1.62 6.7M
2025-07-21 1.61 1.62 1.61 1.62 5.5M
2025-07-18 1.62 1.64 1.61 1.62 7.3M
2025-07-17 1.61 1.62 1.59 1.62 7.9M
2025-07-16 1.60 1.63 1.60 1.61 7.1M
2025-07-15 1.60 1.61 1.59 1.60 3.4M
2025-07-14 1.61 1.61 1.60 1.60 2.6M
2025-07-11 1.58 1.61 1.57 1.61 4.5M
2025-07-10 1.59 1.59 1.58 1.58 2.9M
2025-07-09 1.60 1.60 1.58 1.59 3.1M
2025-07-08 1.60 1.61 1.59 1.61 3.7M
2025-07-07 1.59 1.59 1.58 1.59 3.3M
2025-07-04 1.60 1.61 1.58 1.59 8.1M
2025-07-03 1.60 1.61 1.59 1.60 2.3M
2025-07-02 1.63 1.63 1.59 1.60 5.8M
2025-07-01 1.64 1.65 1.62 1.63 5.7M
2025-06-30 1.63 1.65 1.63 1.65 4.0M
2025-06-27 1.62 1.64 1.61 1.62 4.8M
2025-06-26 1.63 1.64 1.61 1.61 4.5M
2025-06-25 1.60 1.63 1.59 1.63 9.6M
2025-06-24 1.56 1.60 1.56 1.59 6.1M
2025-06-23 1.55 1.57 1.54 1.56 7.5M
2025-06-20 1.57 1.57 1.55 1.55 4.7M
2025-06-19 1.57 1.59 1.56 1.57 6.3M
2025-06-18 1.56 1.58 1.55 1.57 11.5M
2025-06-17 1.55 1.57 1.55 1.56 7.3M
2025-06-16 1.56 1.57 1.56 1.56 4.3M
2025-06-13 1.57 1.57 1.55 1.56 6.5M
2025-06-12 1.58 1.59 1.57 1.57 3.6M
2025-06-11 1.58 1.59 1.58 1.58 5.2M
2025-06-10 1.62 1.62 1.57 1.58 7.2M
2025-06-09 1.62 1.62 1.61 1.61 3.1M
2025-06-06 1.61 1.62 1.60 1.61 3.2M
2025-06-05 1.58 1.61 1.58 1.61 4.4M
2025-06-04 1.57 1.58 1.57 1.58 2.8M
2025-06-03 1.54 1.58 1.54 1.57 3.4M
2025-05-30 1.58 1.58 1.55 1.56 3.7M
2025-05-29 1.57 1.58 1.56 1.58 3.5M
2025-05-28 1.56 1.57 1.55 1.55 4.8M
2025-05-27 1.57 1.58 1.56 1.56 4.8M
2025-05-26 1.57 1.58 1.57 1.58 5.0M
2025-05-23 1.60 1.60 1.57 1.57 5.0M
2025-05-22 1.60 1.62 1.60 1.60 4.6M
2025-05-21 1.62 1.62 1.60 1.60 4.3M
2025-05-20 1.61 1.63 1.61 1.62 5.5M
2025-05-19 1.61 1.62 1.59 1.61 5.5M
2025-05-16 1.61 1.61 1.60 1.61 4.7M
2025-05-15 1.64 1.64 1.61 1.61 5.8M
2025-05-14 1.66 1.66 1.63 1.64 7.5M
2025-05-13 1.66 1.67 1.64 1.64 6.3M
2025-05-12 1.65 1.66 1.64 1.65 6.1M
2025-05-09 1.68 1.68 1.63 1.64 3.2M
2025-05-08 1.68 1.68 1.67 1.68 4.7M
2025-05-07 1.71 1.72 1.67 1.69 7.3M
2025-05-06 1.67 1.69 1.66 1.69 5.5M
2025-04-30 1.65 1.67 1.64 1.67 6.9M
2025-04-29 1.62 1.65 1.61 1.64 6.7M
2025-04-28 1.61 1.63 1.61 1.63 6.2M
2025-04-25 1.63 1.64 1.61 1.62 6.9M
2025-04-24 1.66 1.67 1.62 1.63 6.8M
2025-04-23 1.65 1.66 1.64 1.65 6.6M
2025-04-22 1.66 1.67 1.65 1.65 7.1M
2025-04-21 1.64 1.66 1.63 1.66 6.5M
2025-04-18 1.66 1.66 1.63 1.65 5.7M
2025-04-17 1.64 1.68 1.64 1.66 9.3M
2025-04-16 1.65 1.66 1.62 1.64 7.7M
2025-04-15 1.65 1.65 1.62 1.63 6.4M
2025-04-14 1.67 1.69 1.64 1.66 8.5M
2025-04-11 1.56 1.69 1.56 1.65 8.8M
2025-04-10 1.57 1.59 1.55 1.56 7.2M
2025-04-09 1.45 1.56 1.42 1.54 9.3M
2025-04-08 1.47 1.50 1.44 1.46 7.1M
2025-04-07 1.52 1.60 1.47 1.47 8.4M
2025-04-03 1.64 1.67 1.62 1.63 5.6M
2025-04-02 1.65 1.67 1.64 1.65 5.6M
2025-04-01 1.66 1.67 1.65 1.65 5.8M
2025-03-31 1.64 1.66 1.63 1.66 9.2M
2025-03-28 1.68 1.69 1.65 1.66 5.6M
2025-03-27 1.66 1.71 1.66 1.68 8.6M
2025-03-26 1.65 1.67 1.65 1.66 8.1M
2025-03-25 1.69 1.69 1.65 1.65 7.0M
2025-03-24 1.68 1.70 1.66 1.69 6.5M
2025-03-21 1.73 1.74 1.68 1.68 7.5M
2025-03-20 1.75 1.76 1.74 1.74 4.2M
2025-03-19 1.77 1.78 1.75 1.75 7.1M
2025-03-18 1.77 1.80 1.76 1.77 6.4M
2025-03-17 1.76 1.78 1.75 1.76 3.6M
2025-03-14 1.72 1.77 1.72 1.77 6.6M
2025-03-13 1.79 1.79 1.72 1.73 6.8M
2025-03-12 1.80 1.82 1.79 1.79 9.5M
2025-03-11 1.78 1.80 1.77 1.80 4.7M
2025-03-10 1.80 1.81 1.78 1.81 8.6M
2025-03-07 1.82 1.83 1.79 1.80 7.9M
2025-03-06 1.80 1.85 1.80 1.83 9.1M
2025-03-05 1.79 1.82 1.77 1.80 9.3M
2025-03-04 1.71 1.80 1.69 1.79 13.2M
2025-03-03 1.74 1.77 1.71 1.72 7.3M
2025-02-28 1.83 1.84 1.74 1.75 8.5M
2025-02-27 1.85 1.88 1.80 1.85 9.1M
2025-02-26 1.83 1.86 1.79 1.85 11.4M
2025-02-25 1.80 1.85 1.73 1.82 11.3M
2025-02-24 1.81 1.84 1.74 1.82 8.5M
2025-02-21 1.73 1.83 1.72 1.82 10.6M
2025-02-20 1.73 1.73 1.70 1.72 9.9M
2025-02-19 1.66 1.73 1.66 1.73 9.6M
2025-02-18 1.70 1.71 1.65 1.65 7.9M
2025-02-17 1.68 1.71 1.68 1.70 13.9M
2025-02-14 1.68 1.69 1.62 1.68 14.5M
2025-02-13 1.73 1.74 1.68 1.68 10.8M
2025-02-12 1.69 1.75 1.67 1.74 17.0M
2025-02-11 1.71 1.71 1.67 1.69 12.2M
2025-02-10 1.67 1.71 1.67 1.70 11.7M
2025-02-07 1.67 1.72 1.65 1.68 11.1M
2025-02-06 1.60 1.68 1.60 1.67 12.4M
2025-02-05 1.58 1.63 1.58 1.61 14.7M
2025-01-27 1.60 1.61 1.56 1.56 10.0M
2025-01-24 1.58 1.61 1.58 1.61 7.4M
2025-01-23 1.63 1.65 1.59 1.59 10.2M
2025-01-22 1.61 1.63 1.61 1.62 9.7M
2025-01-21 1.59 1.63 1.58 1.62 12.8M
2025-01-20 1.60 1.60 1.57 1.59 12.5M
2025-01-17 1.54 1.61 1.51 1.59 16.6M
2025-01-16 1.59 1.61 1.53 1.54 13.0M
2025-01-15 1.59 1.62 1.57 1.59 8.0M
2025-01-14 1.53 1.59 1.51 1.59 11.1M
2025-01-13 1.50 1.55 1.49 1.53 6.3M
2025-01-10 1.54 1.59 1.53 1.54 11.2M
2025-01-09 1.52 1.56 1.52 1.54 11.1M
2025-01-08 1.50 1.56 1.48 1.54 11.1M
2025-01-07 1.46 1.53 1.45 1.53 14.1M
2025-01-06 1.47 1.49 1.44 1.45 7.5M
2025-01-03 1.51 1.52 1.46 1.47 9.9M
2025-01-02 1.58 1.58 1.49 1.51 8.1M