E Fund CSI 500 ETF (510580)

510580
🏛️ 중국 →
3.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2.81 2.82 2.80 2.81 10.3M
2022-12-29 2.81 2.83 2.80 2.81 10.7M
2022-12-28 2.82 2.83 2.81 2.81 11.2M
2022-12-27 2.81 2.83 2.80 2.82 9.7M
2022-12-26 2.76 2.81 2.76 2.80 13.1M
2022-12-23 2.78 2.79 2.75 2.77 12.5M
2022-12-22 2.82 2.82 2.76 2.78 11.8M
2022-12-21 2.82 2.83 2.79 2.81 12.8M
2022-12-20 2.85 2.85 2.81 2.82 15.4M
2022-12-19 2.91 2.94 2.83 2.85 14.8M
2022-12-16 2.92 2.92 2.90 2.92 8.5M
2022-12-15 2.92 2.93 2.91 2.92 10.9M
2022-12-14 2.94 2.94 2.91 2.92 11.4M
2022-12-13 2.96 2.96 2.93 2.94 13.0M
2022-12-12 2.96 2.96 2.94 2.95 13.3M
2022-12-09 2.95 2.98 2.94 2.96 11.2M
2022-12-08 2.96 2.97 2.94 2.96 12.7M
2022-12-07 2.96 2.98 2.95 2.96 14.0M
2022-12-06 2.96 2.99 2.96 2.97 15.6M
2022-12-05 2.96 2.98 2.95 2.97 14.7M
2022-12-02 2.95 2.97 2.93 2.95 12.2M
2022-12-01 2.96 2.98 2.95 2.96 12.0M
2022-11-30 2.95 2.96 2.92 2.94 13.4M
2022-11-29 2.92 2.96 2.91 2.94 12.3M
2022-11-28 2.90 2.90 2.85 2.90 13.3M
2022-11-25 2.92 2.93 2.90 2.92 15.2M
2022-11-24 2.93 2.95 2.92 2.93 11.0M
2022-11-23 2.94 2.94 2.89 2.92 15.0M
2022-11-22 2.96 2.96 2.92 2.94 14.0M
2022-11-21 2.96 2.97 2.93 2.96 12.8M
2022-11-18 2.97 2.99 2.96 2.97 15.5M
2022-11-17 2.96 2.97 2.94 2.97 16.6M
2022-11-16 2.98 2.99 2.96 2.97 19.2M
2022-11-15 2.93 2.98 2.92 2.97 15.1M
2022-11-14 2.94 2.97 2.92 2.93 13.7M
2022-11-11 2.96 3.00 2.93 2.94 14.8M
2022-11-10 2.92 2.93 2.90 2.92 12.2M
2022-11-09 2.93 2.96 2.92 2.93 11.8M
2022-11-08 2.93 2.94 2.92 2.94 11.5M
2022-11-07 2.93 2.95 2.91 2.93 11.7M
2022-11-04 2.87 2.95 2.87 2.93 10.6M
2022-11-03 2.85 2.88 2.85 2.87 12.6M
2022-11-02 2.84 2.88 2.83 2.86 12.2M
2022-11-01 2.77 2.85 2.77 2.85 12.9M
2022-10-31 2.77 2.81 2.75 2.78 15.7M
2022-10-28 2.85 2.85 2.76 2.77 36.8M
2022-10-27 2.86 2.89 2.85 2.85 16.0M
2022-10-26 2.81 2.88 2.81 2.85 14.6M
2022-10-25 2.82 2.84 2.77 2.81 13.8M
2022-10-24 2.86 2.91 2.79 2.83 14.3M
2022-10-21 2.85 2.86 2.83 2.85 11.2M
2022-10-20 2.85 2.89 2.81 2.85 16.6M
2022-10-19 2.88 2.89 2.85 2.86 10.3M
2022-10-18 2.88 2.90 2.86 2.88 10.8M
2022-10-17 2.85 2.89 2.84 2.88 20.9M
2022-10-14 2.81 2.87 2.80 2.86 10.4M
2022-10-13 2.77 2.81 2.77 2.78 13.7M
2022-10-12 2.72 2.79 2.67 2.78 17.1M
2022-10-11 2.70 2.73 2.69 2.72 16.2M
2022-10-10 2.73 2.76 2.69 2.70 15.2M
2022-09-30 2.77 2.78 2.73 2.74 16.2M
2022-09-29 2.77 2.81 2.75 2.77 16.3M
2022-09-28 2.82 2.82 2.76 2.77 13.6M
2022-09-27 2.77 2.83 2.77 2.83 15.0M
2022-09-26 2.81 2.83 2.77 2.78 16.1M
2022-09-23 2.84 2.85 2.80 2.83 14.0M
2022-09-22 2.84 2.87 2.83 2.85 9.4M
2022-09-21 2.84 2.87 2.81 2.85 7.4M
2022-09-20 2.83 2.87 2.83 2.84 7.6M
2022-09-19 2.84 2.85 2.80 2.82 9.9M
2022-09-16 2.91 2.91 2.84 2.84 16.8M
2022-09-15 2.99 3.00 2.89 2.92 15.7M
2022-09-14 3.00 3.00 2.97 2.99 11.0M
2022-09-13 3.02 3.04 3.00 3.00 11.7M
2022-09-09 3.00 3.02 2.99 3.02 8.0M
2022-09-08 3.00 3.01 2.99 3.00 7.9M
2022-09-07 3.00 3.02 2.99 3.01 7.9M
2022-09-06 2.96 3.01 2.96 3.00 8.8M
2022-09-05 2.94 2.96 2.92 2.95 6.6M
2022-09-02 2.92 2.96 2.92 2.94 9.1M
2022-09-01 2.93 2.97 2.92 2.93 9.7M
2022-08-31 3.00 3.00 2.93 2.95 12.0M
2022-08-30 3.01 3.01 2.98 3.00 9.4M
2022-08-29 3.00 3.02 2.96 3.01 9.2M
2022-08-26 3.01 3.04 3.00 3.01 7.1M
2022-08-25 3.00 3.02 2.98 3.02 12.5M
2022-08-24 3.08 3.09 2.99 3.00 13.6M
2022-08-23 3.09 3.09 3.06 3.08 8.5M
2022-08-22 3.05 3.09 3.03 3.08 8.9M
2022-08-19 3.08 3.09 3.04 3.05 10.0M
2022-08-18 3.10 3.10 3.07 3.09 7.7M
2022-08-17 3.08 3.11 3.06 3.10 8.8M
2022-08-16 3.07 3.10 3.07 3.08 7.6M
2022-08-15 3.07 3.09 3.05 3.07 9.1M
2022-08-12 3.07 3.08 3.06 3.06 10.1M
2022-08-11 3.01 3.07 3.01 3.07 7.3M
2022-08-10 3.02 3.03 3.00 3.02 8.6M
2022-08-09 3.00 3.02 2.99 3.02 8.4M
2022-08-08 2.99 3.02 2.98 3.01 9.2M
2022-08-05 2.94 2.99 2.93 2.98 10.0M