Harvest Emerging Tech 100 Strategy (515860)

515860
🏛️ China →
1.73
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1.78 1.78 1.77 1.78 164.3K
09:35 1.78 1.78 1.77 1.78 73.2K
09:40 1.78 1.78 1.78 1.78 86.3K
09:45 1.77 1.78 1.77 1.78 197.8K
09:50 1.78 1.78 1.76 1.76 219.8K
09:55 1.76 1.77 1.76 1.77 88.9K
10:00 1.76 1.77 1.76 1.76 194.0K
10:05 1.76 1.76 1.76 1.76 361.4K
10:10 1.76 1.76 1.76 1.76 137.4K
10:15 1.76 1.76 1.75 1.75 68.2K
10:20 1.75 1.75 1.75 1.75 59.7K
10:25 1.75 1.75 1.75 1.75 18.9K
10:30 1.76 1.76 1.76 1.76 1.0K
10:35 1.76 1.76 1.76 1.76 0.2K
10:45 1.76 1.76 1.76 1.76 30.0K
10:50 1.76 1.76 1.76 1.76 80.2K
10:55 1.76 1.76 1.76 1.76 101.5K
11:00 1.77 1.77 1.77 1.77 7.4K
11:05 1.77 1.77 1.76 1.76 18.0K
11:10 1.76 1.76 1.76 1.76 23.0K
11:15 1.76 1.76 1.76 1.76 3.1K
13:00 1.76 1.76 1.75 1.75 35.2K
13:05 1.75 1.75 1.75 1.75 11.7K
13:10 1.75 1.75 1.75 1.75 9.5K
13:15 1.76 1.76 1.76 1.76 2.2K
13:20 1.76 1.76 1.76 1.76 2.0K
13:25 1.76 1.76 1.76 1.76 5.6K
13:30 1.76 1.76 1.76 1.76 1.5K
13:35 1.75 1.75 1.75 1.75 21.0K
13:40 1.75 1.75 1.75 1.75 10.9K
13:45 1.75 1.76 1.75 1.76 40.6K
13:50 1.76 1.76 1.75 1.75 25.4K
13:55 1.75 1.75 1.75 1.75 176.1K
14:00 1.75 1.75 1.75 1.75 9.5K
14:05 1.75 1.75 1.75 1.75 81.6K
14:10 1.75 1.75 1.74 1.74 173.0K
14:15 1.74 1.75 1.74 1.75 154.6K
14:20 1.75 1.75 1.74 1.74 85.1K
14:25 1.74 1.74 1.74 1.74 220.7K
14:30 1.74 1.74 1.73 1.73 101.3K
14:35 1.74 1.74 1.74 1.74 44.5K
14:40 1.74 1.74 1.74 1.74 44.2K
14:45 1.74 1.74 1.74 1.74 57.0K
14:50 1.74 1.74 1.74 1.74 44.3K
14:55 1.74 1.74 1.73 1.73 321.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.78 1.78 1.73 1.73 3.6M
2025-09-25 1.76 1.79 1.74 1.78 4.3M
2025-09-24 1.73 1.76 1.70 1.76 3.7M
2025-09-23 1.82 1.82 1.69 1.73 6.2M
2025-09-22 1.72 1.75 1.70 1.75 2.4M
2025-09-19 1.71 1.73 1.70 1.71 2.8M
2025-09-18 1.69 1.75 1.68 1.71 6.3M
2025-09-17 1.67 1.70 1.66 1.69 3.3M
2025-09-16 1.68 1.68 1.65 1.68 3.1M
2025-09-15 1.69 1.69 1.65 1.66 3.4M
2025-09-12 1.69 1.70 1.66 1.68 4.9M
2025-09-11 1.60 1.69 1.60 1.69 5.3M
2025-09-10 1.56 1.61 1.56 1.60 2.5M
2025-09-09 1.59 1.59 1.55 1.56 2.1M
2025-09-08 1.60 1.61 1.56 1.59 3.6M
2025-09-05 1.51 1.60 1.51 1.59 10.9M
2025-09-04 1.63 1.65 1.51 1.52 8.0M
2025-09-03 1.64 1.65 1.61 1.63 5.1M
2025-09-02 1.70 1.72 1.62 1.63 5.0M
2025-09-01 1.67 1.71 1.66 1.71 4.1M
2025-08-29 1.65 1.67 1.63 1.66 3.4M
2025-08-28 1.58 1.66 1.57 1.66 9.4M
2025-08-27 1.59 1.64 1.58 1.59 9.5M
2025-08-26 1.57 1.60 1.56 1.58 3.7M
2025-08-25 1.56 1.59 1.55 1.58 4.2M
2025-08-22 1.50 1.55 1.49 1.55 4.2M
2025-08-21 1.50 1.52 1.49 1.50 3.4M
2025-08-20 1.46 1.49 1.44 1.49 5.0M
2025-08-19 1.47 1.49 1.46 1.47 3.0M
2025-08-18 1.44 1.48 1.44 1.47 5.4M
2025-08-15 1.44 1.44 1.42 1.44 3.9M
2025-08-14 1.45 1.46 1.42 1.43 7.2M
2025-08-13 1.41 1.45 1.40 1.45 5.5M
2025-08-12 1.38 1.40 1.38 1.40 3.6M
2025-08-11 1.36 1.39 1.36 1.38 1.9M
2025-08-08 1.36 1.37 1.36 1.36 1.3M
2025-08-07 1.37 1.38 1.36 1.37 2.0M
2025-08-06 1.36 1.38 1.36 1.37 3.1M
2025-08-05 1.36 1.37 1.35 1.36 1.7M
2025-08-04 1.34 1.36 1.34 1.36 3.9M
2025-08-01 1.36 1.37 1.34 1.36 3.9M
2025-07-31 1.38 1.40 1.36 1.36 4.8M
2025-07-30 1.38 1.39 1.25 1.38 3.6M
2025-07-29 1.36 1.38 1.35 1.38 4.5M
2025-07-28 1.33 1.36 1.33 1.36 3.2M
2025-07-25 1.33 1.33 1.32 1.33 2.4M
2025-07-24 1.32 1.33 1.31 1.33 4.4M
2025-07-23 1.32 1.32 1.31 1.32 2.5M
2025-07-22 1.32 1.34 1.31 1.32 2.9M
2025-07-21 1.32 1.33 1.31 1.33 3.4M
2025-07-18 1.32 1.34 1.31 1.32 2.7M
2025-07-17 1.28 1.32 1.28 1.32 2.8M
2025-07-16 1.30 1.30 1.28 1.29 3.3M
2025-07-15 1.26 1.30 1.26 1.30 4.0M
2025-07-14 1.26 1.26 1.26 1.26 0.6M
2025-07-11 1.25 1.26 1.25 1.26 3.4M
2025-07-10 1.26 1.27 1.25 1.26 3.5M
2025-07-09 1.26 1.27 1.26 1.26 1.5M
2025-07-08 1.23 1.27 1.23 1.27 3.2M
2025-07-07 1.25 1.25 1.23 1.23 1.4M
2025-07-04 1.24 1.26 1.24 1.25 2.1M
2025-07-03 1.22 1.25 1.22 1.25 5.2M
2025-07-02 1.23 1.23 1.21 1.22 1.1M
2025-07-01 1.23 1.24 1.23 1.24 1.6M
2025-06-30 1.21 1.23 1.21 1.23 2.8M
2025-06-27 1.20 1.22 1.20 1.21 2.2M
2025-06-26 1.20 1.21 1.20 1.20 2.0M
2025-06-25 1.17 1.20 1.17 1.20 2.3M
2025-06-24 1.16 1.18 1.16 1.18 0.9M
2025-06-23 1.16 1.17 1.16 1.17 1.3M
2025-06-20 1.18 1.18 1.17 1.17 1.4M
2025-06-19 1.19 1.19 1.17 1.18 1.1M
2025-06-18 1.17 1.19 1.17 1.19 1.5M
2025-06-17 1.18 1.18 1.17 1.17 0.9M
2025-06-16 1.17 1.18 1.17 1.18 0.9M
2025-06-13 1.18 1.18 1.16 1.17 1.5M
2025-06-12 1.17 1.18 1.17 1.18 0.9M
2025-06-11 1.16 1.18 1.16 1.17 0.4M
2025-06-10 1.18 1.18 1.16 1.17 1.7M
2025-06-09 1.16 1.18 1.16 1.18 1.2M
2025-06-06 1.17 1.17 1.16 1.16 1.1M
2025-06-05 1.15 1.17 1.14 1.17 3.4M
2025-06-04 1.13 1.15 1.13 1.15 1.6M
2025-06-03 1.13 1.14 1.13 1.13 0.9M
2025-05-30 1.12 1.14 1.12 1.13 0.9M
2025-05-29 1.12 1.13 1.12 1.13 0.8M
2025-05-28 1.11 1.12 1.11 1.11 0.8M
2025-05-27 1.12 1.12 1.11 1.11 1.1M
2025-05-26 1.12 1.12 1.11 1.12 0.7M
2025-05-23 1.13 1.13 1.12 1.12 1.0M
2025-05-22 1.13 1.14 1.13 1.13 1.8M
2025-05-21 1.14 1.14 1.13 1.13 2.7M
2025-05-20 1.12 1.14 1.12 1.13 2.3M
2025-05-19 1.11 1.13 1.11 1.12 1.2M
2025-05-16 1.12 1.13 1.12 1.12 2.7M
2025-05-15 1.14 1.14 1.12 1.12 1.8M
2025-05-14 1.15 1.15 1.14 1.14 2.3M
2025-05-13 1.15 1.16 1.14 1.14 0.8M
2025-05-12 1.13 1.15 1.13 1.15 4.6M
2025-05-09 1.13 1.13 1.12 1.12 2.2M
2025-05-08 1.12 1.14 1.12 1.14 1.6M
2025-05-07 1.13 1.14 1.12 1.13 2.4M
2025-05-06 1.11 1.12 1.11 1.12 2.4M
2025-04-30 1.09 1.10 1.09 1.10 1.4M
2025-04-29 1.09 1.09 1.08 1.09 1.0M
2025-04-28 1.09 1.10 1.09 1.09 1.3M
2025-04-25 1.08 1.10 1.08 1.09 2.0M
2025-04-24 1.11 1.11 1.08 1.08 1.5M
2025-04-23 1.09 1.10 1.09 1.10 2.4M
2025-04-22 1.09 1.09 1.09 1.09 1.5M
2025-04-21 1.07 1.10 1.07 1.09 1.2M
2025-04-18 1.08 1.09 1.08 1.08 2.2M
2025-04-17 1.08 1.09 1.08 1.08 1.0M
2025-04-16 1.09 1.09 1.07 1.08 1.4M
2025-04-15 1.10 1.10 1.09 1.09 1.5M
2025-04-14 1.10 1.11 1.10 1.11 1.7M
2025-04-11 1.08 1.10 1.07 1.09 1.3M
2025-04-10 1.06 1.10 1.06 1.08 2.6M
2025-04-09 1.03 1.06 1.00 1.05 3.5M
2025-04-08 1.05 1.06 1.02 1.03 2.5M
2025-04-07 1.14 1.14 1.05 1.05 2.3M
2025-04-03 1.19 1.19 1.16 1.17 2.3M
2025-04-02 1.19 1.21 1.19 1.20 1.1M
2025-04-01 1.20 1.21 1.19 1.20 1.5M
2025-03-31 1.19 1.20 1.18 1.19 1.7M
2025-03-28 1.21 1.21 1.20 1.20 2.2M
2025-03-27 1.19 1.21 1.19 1.20 1.3M
2025-03-26 1.20 1.20 1.19 1.19 2.0M
2025-03-25 1.21 1.21 1.20 1.20 2.3M
2025-03-24 1.21 1.22 1.19 1.21 2.1M
2025-03-21 1.23 1.23 1.20 1.21 1.6M
2025-03-20 1.24 1.24 1.23 1.23 0.9M
2025-03-19 1.26 1.26 1.24 1.25 1.2M
2025-03-18 1.25 1.27 1.25 1.26 2.8M
2025-03-17 1.25 1.25 1.25 1.25 2.4M
2025-03-14 1.23 1.25 1.23 1.25 2.1M
2025-03-13 1.25 1.25 1.22 1.23 2.6M
2025-03-12 1.24 1.26 1.24 1.25 2.0M
2025-03-11 1.24 1.24 1.23 1.24 2.4M
2025-03-10 1.24 1.25 1.23 1.24 2.4M
2025-03-07 1.26 1.26 1.24 1.24 3.3M
2025-03-06 1.23 1.26 1.19 1.26 2.3M
2025-03-05 1.22 1.22 1.21 1.22 1.1M
2025-03-04 1.20 1.21 1.19 1.21 2.0M
2025-03-03 1.20 1.22 1.19 1.20 2.4M
2025-02-28 1.26 1.26 1.20 1.20 5.0M
2025-02-27 1.28 1.28 1.24 1.26 2.4M
2025-02-26 1.27 1.27 1.25 1.27 1.5M
2025-02-25 1.28 1.28 1.26 1.27 3.4M
2025-02-24 1.30 1.30 1.28 1.29 2.6M
2025-02-21 1.27 1.31 1.27 1.30 3.4M
2025-02-20 1.26 1.27 1.25 1.26 2.4M
2025-02-19 1.23 1.26 1.23 1.26 2.7M
2025-02-18 1.25 1.26 1.23 1.23 4.5M
2025-02-17 1.24 1.26 1.24 1.25 3.3M
2025-02-14 1.21 1.24 1.21 1.23 3.1M
2025-02-13 1.25 1.25 1.22 1.22 2.7M
2025-02-12 1.23 1.25 1.23 1.25 3.0M
2025-02-11 1.23 1.23 1.22 1.23 2.6M
2025-02-10 1.22 1.22 1.21 1.22 2.5M
2025-02-07 1.20 1.23 1.20 1.22 3.6M
2025-02-06 1.17 1.20 1.17 1.20 4.6M
2025-02-05 1.17 1.18 1.16 1.17 5.7M
2025-01-27 1.19 1.19 1.17 1.17 2.6M
2025-01-24 1.16 1.19 1.16 1.19 3.0M
2025-01-23 1.19 1.20 1.17 1.17 3.3M
2025-01-22 1.17 1.18 1.17 1.18 2.2M
2025-01-21 1.16 1.18 1.16 1.18 3.2M
2025-01-20 1.15 1.17 1.15 1.16 2.3M
2025-01-17 1.13 1.16 1.12 1.15 4.3M
2025-01-16 1.13 1.15 1.12 1.13 4.0M
2025-01-15 1.14 1.14 1.13 1.13 2.3M
2025-01-14 1.10 1.14 1.09 1.14 3.8M
2025-01-13 1.09 1.11 1.09 1.10 1.7M
2025-01-10 1.12 1.13 1.10 1.10 2.4M
2025-01-09 1.11 1.13 1.11 1.12 4.1M
2025-01-08 1.11 1.12 1.08 1.11 4.7M
2025-01-07 1.10 1.12 1.10 1.12 2.4M
2025-01-06 1.10 1.11 1.09 1.10 2.3M
2025-01-03 1.13 1.13 1.10 1.10 2.6M
2025-01-02 1.17 1.17 1.12 1.13 3.8M