Harbor Human Capital Factor US Large Cap ETF (HAPI)

HAPI
🏛️ 美国 →
40.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 27.96 27.96 27.96 27.96 0.0M
2023-12-28 28.12 28.12 28.06 28.06 0.0M
2023-12-27 27.98 28.04 27.98 28.04 0.0M
2023-12-26 27.98 28.10 27.98 28.08 0.0M
2023-12-22 27.95 27.95 27.86 27.86 0.0M
2023-12-21 27.85 27.85 27.85 27.85 0.0M
2023-12-20 27.92 27.92 27.92 27.92 0.0M
2023-12-19 28.26 28.26 28.26 28.26 0.0M
2023-12-18 28.11 28.11 28.07 28.07 0.0M
2023-12-15 27.91 27.91 27.91 27.91 0.0M
2023-12-14 27.87 27.87 27.87 27.87 0.0M
2023-12-13 27.84 27.84 27.84 27.84 0.0M
2023-12-12 27.43 27.50 27.43 27.50 0.0M
2023-12-11 27.29 27.37 27.29 27.37 0.0M
2023-12-07 27.08 27.24 27.08 27.20 0.0M
2023-12-05 27.03 27.03 27.03 27.03 0.0M
2023-12-04 27.03 27.07 26.95 27.07 0.0M
2023-12-01 27.23 27.25 27.23 27.25 0.0M
2023-11-30 27.11 27.11 27.11 27.11 0.0M
2023-11-29 27.07 27.07 27.07 27.07 0.0M
2023-11-27 26.99 26.99 26.99 26.99 0.0M
2023-11-24 27.05 27.05 27.05 27.05 0.0M
2023-11-22 27.07 27.07 27.07 27.07 0.0M
2023-11-21 26.98 26.98 26.98 26.98 0.0M
2023-11-20 27.03 27.03 27.03 27.03 0.0M
2023-11-17 26.81 26.81 26.81 26.81 0.0M
2023-11-16 26.77 26.77 26.77 26.77 0.0M
2023-11-15 26.70 26.70 26.70 26.70 0.0M
2023-11-14 26.68 26.68 26.68 26.68 0.0M
2023-11-13 26.22 26.22 26.22 26.22 0.0M
2023-11-10 25.83 26.21 25.83 26.21 0.0M
2023-11-09 25.84 25.84 25.84 25.84 0.0M
2023-11-08 26.08 26.08 26.08 26.08 0.0M
2023-11-07 26.03 26.03 26.03 26.03 0.0M
2023-11-06 25.93 25.93 25.93 25.93 0.0M
2023-11-03 25.80 25.89 25.80 25.89 0.0M
2023-11-02 25.61 25.61 25.61 25.61 0.0M
2023-11-01 25.15 25.15 25.15 25.15 0.0M
2023-10-31 24.85 24.90 24.85 24.90 0.0M
2023-10-30 24.78 24.78 24.78 24.78 0.0M
2023-10-27 24.71 24.71 24.43 24.43 0.0M
2023-10-26 24.84 24.84 24.62 24.62 0.0M
2023-10-25 25.00 25.00 25.00 25.00 0.0M
2023-10-24 25.49 25.49 25.49 25.49 0.0M
2023-10-13 25.90 25.90 25.90 25.90 0.0M
2023-10-12 26.07 26.07 26.07 26.07 0.0M
2023-10-11 26.23 26.23 26.23 26.23 0.0M
2023-10-09 25.94 25.94 25.94 25.94 0.0M
2023-10-06 25.79 25.79 25.79 25.79 0.0M
2023-10-05 25.41 25.41 25.41 25.41 0.0M
2023-10-02 25.49 25.56 25.49 25.56 0.0M
2023-09-29 25.53 25.53 25.53 25.53 0.0M
2023-09-28 25.64 25.64 25.61 25.61 0.0M
2023-09-27 25.44 25.44 25.44 25.44 0.0M
2023-09-26 25.41 25.41 25.41 25.41 0.0M
2023-09-21 25.73 25.73 25.73 25.73 0.0M
2023-09-20 26.21 26.21 26.21 26.21 0.0M
2023-09-12 26.60 26.60 26.60 26.60 0.0M
2023-09-08 26.56 26.56 26.56 26.56 0.0M
2023-09-06 26.48 26.54 26.48 26.54 0.0M
2023-09-05 26.75 26.75 26.75 26.75 0.0M
2023-09-01 26.90 26.90 26.81 26.81 0.0M
2023-08-30 26.73 26.73 26.73 26.73 0.0M
2023-08-29 26.63 26.63 26.63 26.63 0.0M
2023-08-24 25.93 25.93 25.93 25.93 0.0M
2023-08-22 25.96 25.96 25.96 25.96 0.0M
2023-08-21 26.03 26.03 26.03 26.03 0.0M
2023-08-17 25.90 25.90 25.90 25.90 0.0M
2023-08-16 26.25 26.25 26.05 26.05 0.0M
2023-08-15 26.24 26.24 26.24 26.24 0.0M
2023-08-14 26.41 26.46 26.41 26.46 0.0M
2023-08-11 26.28 26.28 26.28 26.28 0.0M
2023-08-09 26.33 26.33 26.33 26.33 0.0M
2023-08-08 26.53 26.53 26.53 26.53 0.0M
2023-08-04 26.25 26.25 26.25 26.25 0.0M
2023-08-03 26.22 26.46 26.22 26.39 0.0M
2023-08-02 26.45 26.45 26.45 26.45 0.0M
2023-08-01 26.87 26.87 26.87 26.87 0.0M
2023-07-31 26.91 26.91 26.91 26.91 0.0M
2023-07-27 26.61 26.61 26.61 26.61 0.0M
2023-07-26 26.78 26.78 26.78 26.78 0.0M
2023-07-25 26.76 26.76 26.76 26.76 0.0M
2023-07-24 26.66 26.66 26.66 26.66 0.0M
2023-07-20 26.70 26.70 26.59 26.59 0.0M
2023-07-19 26.78 26.79 26.78 26.79 0.0M
2023-07-18 26.79 26.79 26.78 26.78 0.0M
2023-07-17 26.58 26.58 26.58 26.58 0.0M
2023-07-14 26.49 26.49 26.46 26.46 0.0M
2023-07-13 26.51 26.51 26.51 26.51 0.0M
2023-07-11 26.00 26.00 26.00 26.00 0.0M
2023-07-10 25.78 25.78 25.78 25.78 0.0M
2023-07-06 25.81 25.81 25.81 25.81 0.0M
2023-07-05 26.05 26.05 26.05 26.05 0.0M
2023-06-30 26.04 26.04 26.04 26.04 0.0M
2023-06-29 25.69 25.69 25.69 25.69 0.0M
2023-06-26 25.36 25.36 25.36 25.36 0.0M
2023-06-23 25.56 25.56 25.56 25.56 0.0M
2023-06-22 25.72 25.72 25.72 25.72 0.0M
2023-06-21 25.62 25.62 25.62 25.62 0.0M
2023-06-20 25.79 25.79 25.79 25.79 0.0M
2023-06-16 25.90 25.90 25.90 25.90 0.0M
2023-06-14 25.73 25.73 25.66 25.66 0.0M
2023-06-12 25.39 25.39 25.39 25.39 0.0M
2023-06-09 25.18 25.18 25.18 25.18 0.0M
2023-06-08 25.05 25.15 25.05 25.15 0.0M
2023-06-05 25.14 25.14 25.12 25.12 0.0M
2023-06-02 25.01 25.12 25.01 25.12 0.0M
2023-06-01 24.66 24.73 24.65 24.73 0.0M
2023-05-31 24.51 24.51 24.51 24.51 0.0M
2023-05-30 24.64 24.64 24.64 24.64 0.0M
2023-05-26 24.67 24.67 24.67 24.67 0.0M
2023-05-25 24.37 24.37 24.37 24.37 0.0M
2023-05-24 24.07 24.07 24.07 24.07 0.0M
2023-05-22 24.51 24.51 24.51 24.51 0.0M
2023-05-19 24.50 24.50 24.50 24.50 0.0M
2023-05-18 24.55 24.55 24.55 24.55 0.0M
2023-05-17 24.29 24.29 24.29 24.29 0.0M
2023-05-16 24.01 24.01 24.01 24.01 0.0M
2023-05-15 24.09 24.09 24.09 24.09 0.0M
2023-05-12 24.07 24.07 24.04 24.04 0.0M
2023-05-11 24.10 24.10 24.06 24.09 0.0M
2023-05-10 24.10 24.10 24.10 24.10 0.0M
2023-05-09 23.98 23.98 23.98 23.98 0.0M
2023-05-08 24.07 24.07 24.07 24.07 0.0M
2023-05-04 23.62 23.62 23.62 23.62 0.0M
2023-05-03 23.81 23.81 23.78 23.78 0.0M
2023-05-02 23.94 23.94 23.94 23.94 0.0M
2023-05-01 24.22 24.22 24.22 24.22 0.0M
2023-04-28 24.18 24.18 24.18 24.18 0.0M
2023-04-27 23.97 23.97 23.97 23.97 0.0M
2023-04-26 23.49 23.49 23.49 23.49 0.0M
2023-04-25 23.90 23.90 23.70 23.70 0.0M
2023-04-24 23.96 23.96 23.96 23.96 0.0M
2023-04-21 23.93 23.95 23.93 23.95 0.0M
2023-04-20 23.92 23.92 23.92 23.92 0.0M
2023-04-19 24.04 24.04 24.04 24.04 0.0M
2023-04-18 24.04 24.04 24.04 24.04 0.0M
2023-04-17 24.01 24.01 24.01 24.01 0.0M
2023-04-14 23.98 23.98 23.98 23.98 0.0M
2023-04-11 23.73 23.73 23.73 23.73 0.0M
2023-04-10 23.74 23.74 23.74 23.74 0.0M
2023-04-05 23.58 23.65 23.58 23.65 0.0M
2023-04-04 23.70 23.70 23.70 23.70 0.0M
2023-04-03 23.73 23.88 23.73 23.80 0.0M
2023-03-30 23.33 23.33 23.33 23.33 0.0M
2023-03-29 23.20 23.20 23.20 23.20 0.0M
2023-03-27 23.09 23.09 22.91 22.91 0.0M
2023-03-24 22.89 22.89 22.89 22.89 0.0M
2023-03-23 22.94 22.94 22.84 22.84 0.0M
2023-03-22 23.04 23.04 22.76 22.76 0.0M
2023-03-21 23.06 23.06 23.06 23.06 0.0M
2023-03-20 22.73 22.73 22.73 22.73 0.0M
2023-03-17 22.57 22.57 22.57 22.57 0.0M
2023-03-15 22.34 22.34 22.34 22.34 0.0M
2023-03-14 22.46 22.46 22.46 22.46 0.0M
2023-03-13 22.26 22.26 22.10 22.10 0.0M
2023-03-10 22.13 22.13 22.08 22.09 0.0M
2023-03-09 22.96 22.96 22.46 22.46 0.0M
2023-03-08 22.89 22.89 22.89 22.89 0.0M
2023-03-06 23.18 23.18 23.18 23.18 0.0M
2023-03-03 23.12 23.12 23.12 23.12 0.0M
2023-03-02 22.74 22.74 22.74 22.74 0.0M
2023-03-01 22.52 22.52 22.52 22.52 0.0M
2023-02-28 22.64 22.64 22.64 22.64 0.0M
2023-02-27 22.68 22.68 22.68 22.68 0.0M
2023-02-24 22.56 22.62 22.56 22.62 0.0M
2023-02-23 22.65 22.89 22.65 22.89 0.0M
2023-02-22 22.73 22.74 22.73 22.73 0.0M
2023-02-21 22.80 22.80 22.80 22.80 0.0M
2023-02-17 23.18 23.18 23.18 23.18 0.0M
2023-02-16 23.48 23.48 23.27 23.27 0.0M
2023-02-15 23.59 23.59 23.59 23.59 0.0M
2023-02-14 23.58 23.58 23.58 23.58 0.0M
2023-02-13 23.52 23.52 23.52 23.52 0.0M
2023-02-10 23.27 23.27 23.27 23.27 0.0M
2023-02-09 23.54 23.54 23.27 23.27 0.0M
2023-02-08 23.49 23.51 23.48 23.48 0.0M
2023-02-07 23.42 23.79 23.42 23.79 0.0M
2023-02-06 23.55 23.55 23.42 23.48 0.0M
2023-02-03 23.80 23.80 23.62 23.62 0.0M
2023-02-02 23.82 23.83 23.82 23.83 0.0M
2023-02-01 23.12 23.41 23.12 23.41 0.0M
2023-01-31 23.14 23.14 23.14 23.14 0.0M
2023-01-30 22.90 22.90 22.90 22.90 0.0M
2023-01-27 23.21 23.21 23.21 23.21 0.0M
2023-01-26 23.03 23.13 23.03 23.13 0.0M
2023-01-24 22.77 22.89 22.77 22.89 0.0M
2023-01-20 22.34 22.58 22.34 22.58 0.0M
2023-01-19 22.19 22.19 22.19 22.19 0.0M
2023-01-18 22.34 22.34 22.34 22.34 0.0M
2023-01-17 22.69 22.69 22.69 22.69 0.0M
2023-01-13 22.76 22.76 22.76 22.76 0.0M
2023-01-12 22.45 22.70 22.44 22.64 0.0M
2023-01-11 22.44 22.53 22.43 22.53 0.0M
2023-01-10 22.12 22.29 22.12 22.29 0.0M
2023-01-09 22.49 22.49 22.13 22.13 0.0M
2023-01-06 22.21 22.25 22.16 22.16 0.0M
2023-01-05 21.64 21.64 21.64 21.64 0.0M
2023-01-04 21.85 21.85 21.85 21.85 0.0M
2023-01-03 21.95 21.95 21.61 21.68 0.0M