Stockscreener 앱 받기
32.17
1.11%
-0.36
시장 영업 전:
31.48
-0.69
-2.14%
Xtrackers Harvest Csi 300 China A Shares Etf 주식 (ASHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $32.58 | $32.12 | $0.46 | 7,072,039.0 | -1.11% |
| 2025-11-19 | $32.66 | $32.48 | $0.18 | 3,877,477.0 | +0.03% |
| 2025-11-18 | $32.59 | $32.44 | $0.145 | 3,511,520.0 | -0.06% |
| 2025-11-17 | $32.72 | $32.46 | $0.26 | 5,175,311.0 | -1.09% |
| 2025-11-14 | $33.05 | $32.80 | $0.25 | 8,144,870.0 | -1.26% |
| 2025-11-13 | $33.49 | $33.26 | $0.23 | 5,123,210.0 | +0.66% |
| 2025-11-12 | $33.13 | $33.01 | $0.12 | 3,515,112.0 | -0.12% |
| 2025-11-11 | $33.23 | $33.14 | $0.095 | 3,847,881.0 | -0.96% |
| 2025-11-10 | $33.46 | $33.31 | $0.145 | 3,282,433.0 | +0.60% |
| 2025-11-07 | $33.27 | $33.06 | $0.2103 | 4,253,753.0 | +0.00% |
| 2025-11-06 | $33.40 | $33.19 | $0.21 | 3,878,959.0 | +0.88% |
| 2025-11-05 | $32.98 | $32.78 | $0.195 | 3,863,043.0 | +1.17% |
| 2025-11-04 | $32.74 | $32.59 | $0.1465 | 5,195,515.0 | -1.24% |
| 2025-11-03 | $33.09 | $32.94 | $0.15 | 3,763,056.0 | -0.09% |
| 2025-10-31 | $33.12 | $32.93 | $0.195 | 7,590,034.0 | -1.49% |
| 2025-10-30 | $33.62 | $33.47 | $0.15 | 6,799,488.0 | -1.15% |
| 2025-10-29 | $33.99 | $33.78 | $0.2092 | 6,583,446.0 | +0.98% |
| 2025-10-28 | $33.61 | $33.43 | $0.1751 | 6,861,989.0 | +0.03% |
| 2025-10-27 | $33.62 | $33.54 | $0.08 | 5,426,456.0 | +1.27% |
| 2025-10-24 | $33.19 | $33.10 | $0.0806 | 6,522,065.0 | +1.19% |
| 2025-10-23 | $32.80 | $32.61 | $0.19 | 5,470,609.0 | +0.89% |
| 2025-10-22 | $32.56 | $32.31 | $0.2501 | 6,098,171.0 | -0.09% |
Xtrackers Harvest Csi 300 China A Shares Etf 주식 (ASHR) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Harvest Csi 300 China A Shares Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Harvest Csi 300 China A Shares Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Harvest Csi 300 China A Shares Etf 주식 (ASHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $33.49 | $32.12 | $1.37 | 71,576,218.0 | -2.60% |
| 2025-10 | $33.99 | $31.31 | $2.68 | 186,142,157.0 | +0.15% |
| 2025-09 | $32.99 | $30.81 | $2.18 | 162,846,966.0 | +3.22% |
| 2025-08 | $32.03 | $28.20 | $3.83 | 178,136,993.0 | +12.54% |
| 2025-07 | $29.27 | $27.46 | $1.81 | 137,005,185.0 | +3.09% |
| 2025-06 | $27.69 | $26.29 | $1.40 | 121,111,191.0 | +4.56% |
| 2025-05 | $27.39 | $25.60 | $1.79 | 163,021,897.0 | +2.01% |
| 2025-04 | $26.53 | $23.27 | $3.27 | 289,723,337.0 | -2.82% |
| 2025-03 | $27.95 | $26.33 | $1.62 | 220,757,478.0 | +0.00% |
| 2025-02 | $27.54 | $25.64 | $1.90 | 186,200,645.0 | +2.19% |
| 2025-01 | $26.48 | $24.94 | $1.54 | 173,761,566.0 | -1.78% |
Xtrackers Harvest Csi 300 China A Shares Etf 주식 (ASHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.60 | $26.55 | $3.05 | 176,642,553.0 | -0.99% |
| 2024-11 | $29.79 | $26.35 | $3.43 | 219,676,970.0 | -0.58% |
| 2024-10 | $35.72 | $26.17 | $9.55 | 502,930,381.0 | -4.02% |
| 2024-09 | $28.94 | $22.44 | $6.50 | 127,829,532.0 | +21.61% |
| 2024-08 | $23.79 | $23.14 | $0.645 | 45,647,671.0 | -1.80% |
| 2024-07 | $24.37 | $23.23 | $1.14 | 55,706,624.0 | +1.57% |
| 2024-06 | $24.75 | $23.51 | $1.24 | 70,431,251.0 | -3.28% |
| 2024-05 | $25.49 | $24.31 | $1.18 | 96,115,575.0 | -1.10% |
| 2024-04 | $24.94 | $23.58 | $1.36 | 82,626,704.0 | +2.37% |
| 2024-03 | $24.91 | $23.86 | $1.05 | 65,133,807.0 | +0.25% |
| 2024-02 | $24.09 | $21.56 | $2.53 | 81,899,704.0 | +8.40% |
| 2024-01 | $23.51 | $22.05 | $1.46 | 100,206,125.0 | -7.36% |
Xtrackers Harvest Csi 300 China A Shares Etf 주식 (ASHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.79 | $22.73 | $2.06 | 61,970,213.0 | -3.71% |
| 2023-11 | $25.57 | $24.73 | $0.84 | 58,449,668.0 | -0.28% |
| 2023-10 | $25.99 | $24.11 | $1.88 | 93,861,358.0 | -4.27% |
| 2023-09 | $26.85 | $25.50 | $1.36 | 82,960,487.0 | -1.51% |
| 2023-08 | $28.63 | $25.66 | $2.97 | 88,453,011.0 | -7.79% |
| 2023-07 | $28.72 | $26.55 | $2.17 | 73,429,701.0 | +7.03% |
| 2023-06 | $27.96 | $26.46 | $1.50 | 68,191,462.0 | +0.11% |
| 2023-05 | $29.44 | $26.54 | $2.90 | 76,046,420.0 | -8.43% |
| 2023-04 | $30.40 | $28.36 | $2.04 | 82,472,985.0 | -0.98% |
| 2023-03 | $30.22 | $28.44 | $1.78 | 111,498,106.0 | +0.48% |
| 2023-02 | $31.67 | $28.84 | $2.83 | 106,849,890.0 | -5.99% |
| 2023-01 | $32.20 | $28.24 | $3.96 | 103,431,842.0 | +11.38% |
0.93%
자본화:
|
볼륨(24시간):