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
2023-12-29 2.63 2.67 2.63 2.67 5.3M
2023-12-28 2.59 2.65 2.58 2.64 10.4M
2023-12-27 2.58 2.60 2.57 2.59 26.7M
2023-12-26 2.62 2.62 2.57 2.58 8.5M
2023-12-25 2.61 2.63 2.60 2.61 8.2M
2023-12-22 2.62 2.63 2.60 2.61 7.7M
2023-12-21 2.61 2.63 2.58 2.62 10.5M
2023-12-20 2.64 2.65 2.61 2.61 6.4M
2023-12-19 2.64 2.65 2.62 2.64 5.5M
2023-12-18 2.67 2.67 2.64 2.65 9.8M
2023-12-15 2.70 2.71 2.67 2.68 8.9M
2023-12-14 2.70 2.73 2.69 2.70 9.8M
2023-12-13 2.73 2.73 2.70 2.70 8.4M
2023-12-12 2.72 2.73 2.72 2.73 9.2M
2023-12-11 2.70 2.74 2.67 2.72 6.3M
2023-12-08 2.71 2.71 2.69 2.70 5.9M
2023-12-07 2.69 2.71 2.67 2.69 8.8M
2023-12-06 2.69 2.71 2.68 2.69 9.2M
2023-12-05 2.73 2.73 2.69 2.69 6.3M
2023-12-04 2.73 2.75 2.73 2.73 22.4M
2023-12-01 2.72 2.74 2.71 2.73 4.7M
2023-11-30 2.74 2.74 2.71 2.72 4.4M
2023-11-29 2.74 2.74 2.72 2.73 6.7M
2023-11-28 2.73 2.75 2.71 2.74 5.2M
2023-11-27 2.74 2.75 2.71 2.73 6.0M
2023-11-24 2.76 2.76 2.73 2.74 6.3M
2023-11-23 2.74 2.77 2.72 2.76 7.1M
2023-11-22 2.77 2.77 2.73 2.74 6.4M
2023-11-21 2.78 2.79 2.76 2.77 5.9M
2023-11-20 2.76 2.79 2.75 2.77 7.2M
2023-11-17 2.75 2.76 2.74 2.76 4.1M
2023-11-16 2.77 2.77 2.75 2.75 5.0M
2023-11-15 2.77 2.79 2.77 2.78 5.2M
2023-11-14 2.75 2.77 2.75 2.77 5.6M
2023-11-13 2.74 2.75 2.73 2.75 3.8M
2023-11-10 2.75 2.75 2.72 2.74 4.3M
2023-11-09 2.75 2.77 2.74 2.74 5.2M
2023-11-08 2.75 2.76 2.73 2.75 8.8M
2023-11-07 2.74 2.76 2.73 2.75 7.0M
2023-11-06 2.71 2.75 2.71 2.75 8.0M
2023-11-03 2.69 2.72 2.69 2.70 7.3M
2023-11-02 2.71 2.72 2.68 2.68 5.4M
2023-11-01 2.72 2.72 2.70 2.71 6.4M
2023-10-31 2.72 2.73 2.70 2.72 25.5M
2023-10-30 2.69 2.73 2.69 2.72 5.3M
2023-10-27 2.65 2.71 2.64 2.70 3.5M
2023-10-26 2.64 2.65 2.62 2.65 3.7M
2023-10-25 2.64 2.66 2.64 2.64 2.9M
2023-10-24 2.60 2.63 2.60 2.62 5.1M
2023-10-23 2.67 2.67 2.58 2.60 7.4M
2023-10-20 2.68 2.69 2.66 2.67 9.0M
2023-10-19 2.72 2.72 2.68 2.69 5.2M
2023-10-18 2.75 2.75 2.71 2.72 3.2M
2023-10-17 2.75 2.75 2.73 2.75 2.1M
2023-10-16 2.77 2.77 2.73 2.75 3.6M
2023-10-13 2.78 2.78 2.76 2.77 3.3M
2023-10-12 2.77 2.79 2.77 2.78 2.9M
2023-10-11 2.76 2.79 2.75 2.76 4.0M
2023-10-10 2.78 2.79 2.76 2.77 4.7M
2023-10-09 2.79 2.79 2.76 2.78 4.7M
2023-09-28 2.79 2.80 2.78 2.79 4.0M
2023-09-27 2.78 2.80 2.77 2.79 5.6M
2023-09-26 2.79 2.79 2.77 2.78 2.8M
2023-09-25 2.80 2.80 2.77 2.78 3.8M
2023-09-22 2.75 2.80 2.75 2.80 5.4M
2023-09-21 2.77 2.78 2.75 2.76 4.6M
2023-09-20 2.79 2.79 2.77 2.78 4.9M
2023-09-19 2.81 2.81 2.78 2.79 5.5M
2023-09-18 2.79 2.81 2.78 2.81 7.6M
2023-09-15 2.79 2.81 2.78 2.80 4.0M
2023-09-14 2.80 2.80 2.78 2.79 4.4M
2023-09-13 2.83 2.83 2.79 2.80 4.3M
2023-09-12 2.83 2.84 2.82 2.83 1.8M
2023-09-11 2.80 2.85 2.79 2.83 5.4M
2023-09-08 2.79 2.81 2.78 2.80 4.8M
2023-09-07 2.83 2.83 2.79 2.79 5.1M
2023-09-06 2.83 2.84 2.81 2.83 4.2M
2023-09-05 2.85 2.85 2.83 2.84 6.7M
2023-09-04 2.82 2.86 2.82 2.85 5.2M
2023-09-01 2.81 2.83 2.81 2.82 5.6M
2023-08-31 2.84 2.84 2.81 2.81 5.0M
2023-08-30 2.83 2.85 2.82 2.83 6.5M
2023-08-29 2.77 2.84 2.76 2.82 9.3M
2023-08-28 2.86 2.90 2.75 2.77 9.0M
2023-08-25 2.77 2.77 2.73 2.74 4.4M
2023-08-24 2.77 2.79 2.76 2.77 4.1M
2023-08-23 2.82 2.82 2.76 2.77 6.8M
2023-08-22 2.81 2.82 2.77 2.81 7.4M
2023-08-21 2.83 2.85 2.80 2.80 7.3M
2023-08-18 2.88 2.88 2.83 2.83 8.6M
2023-08-17 2.86 2.89 2.83 2.88 7.9M
2023-08-16 2.88 2.88 2.86 2.86 6.9M
2023-08-15 2.90 2.90 2.85 2.88 7.3M
2023-08-14 2.90 2.90 2.86 2.90 9.3M
2023-08-11 2.95 2.96 2.90 2.90 9.4M
2023-08-10 2.96 2.96 2.93 2.95 5.5M
2023-08-09 2.97 2.97 2.94 2.95 5.9M
2023-08-08 2.98 2.98 2.96 2.97 5.0M
2023-08-07 3.00 3.00 2.97 2.98 8.3M
2023-08-04 2.98 3.02 2.98 3.00 6.8M
2023-08-03 2.97 2.98 2.95 2.98 8.9M
2023-08-02 2.98 2.98 2.96 2.97 8.7M
2023-08-01 2.97 2.99 2.97 2.98 7.7M
2023-07-31 2.96 3.00 2.95 2.98 9.2M
2023-07-28 2.93 2.96 2.90 2.96 7.3M
2023-07-27 2.94 2.94 2.91 2.92 5.8M
2023-07-26 2.94 2.94 2.92 2.93 5.8M
2023-07-25 2.91 2.94 2.91 2.94 7.4M
2023-07-24 2.90 2.91 2.88 2.89 4.9M
2023-07-21 2.90 2.92 2.89 2.90 6.9M
2023-07-20 2.94 2.94 2.89 2.90 5.5M
2023-07-19 2.94 2.94 2.92 2.93 3.7M
2023-07-18 2.94 2.94 2.92 2.94 5.1M
2023-07-17 2.94 2.94 2.92 2.94 5.9M
2023-07-14 2.95 2.96 2.94 2.94 4.0M
2023-07-13 2.94 2.96 2.92 2.95 3.1M
2023-07-12 2.94 2.95 2.91 2.91 2.7M
2023-07-11 2.92 2.94 2.92 2.94 3.4M
2023-07-10 2.92 2.93 2.91 2.92 3.6M
2023-07-07 2.92 2.92 2.90 2.91 1.7M
2023-07-06 2.93 2.95 2.92 2.92 3.9M
2023-07-05 2.95 2.95 2.93 2.94 4.9M
2023-07-04 2.94 2.95 2.94 2.94 9.7M
2023-07-03 2.94 2.95 2.92 2.94 5.3M
2023-06-30 2.90 2.94 2.89 2.93 5.0M
2023-06-29 2.89 2.90 2.88 2.90 3.0M
2023-06-28 2.89 2.90 2.85 2.90 7.4M
2023-06-27 2.87 2.90 2.87 2.89 8.4M
2023-06-26 2.91 2.91 2.86 2.87 10.1M
2023-06-21 2.97 2.97 2.91 2.91 9.6M
2023-06-20 2.98 2.98 2.96 2.97 5.5M
2023-06-19 2.98 2.99 2.97 2.98 7.2M
2023-06-16 2.96 2.99 2.96 2.98 5.7M
2023-06-15 2.94 2.96 2.93 2.95 10.0M
2023-06-14 2.93 2.94 2.93 2.94 3.0M
2023-06-13 2.92 2.94 2.92 2.93 2.9M
2023-06-12 2.91 2.93 2.91 2.92 6.0M
2023-06-09 2.89 2.91 2.88 2.91 5.9M
2023-06-08 2.90 2.90 2.87 2.89 9.8M
2023-06-07 2.89 2.91 2.88 2.90 7.6M
2023-06-06 2.95 2.95 2.89 2.89 8.8M
2023-06-05 2.95 2.96 2.94 2.94 7.4M
2023-06-02 2.92 2.96 2.92 2.95 7.7M
2023-06-01 2.92 2.94 2.91 2.93 8.0M
2023-05-31 2.93 2.93 2.90 2.92 6.7M
2023-05-30 2.91 2.93 2.88 2.93 7.5M
2023-05-29 2.92 2.94 2.90 2.92 9.2M
2023-05-26 2.90 2.92 2.87 2.92 6.0M
2023-05-25 2.90 2.91 2.86 2.89 8.7M
2023-05-24 2.92 2.93 2.89 2.90 7.3M
2023-05-23 2.96 2.96 2.92 2.92 8.2M
2023-05-22 2.96 2.96 2.94 2.95 7.0M
2023-05-19 2.94 2.97 2.93 2.95 9.3M
2023-05-18 2.95 2.96 2.94 2.95 9.6M
2023-05-17 2.95 2.96 2.93 2.95 6.9M
2023-05-16 2.97 2.97 2.94 2.95 6.0M
2023-05-15 2.94 2.97 2.91 2.97 8.5M
2023-05-12 2.96 2.98 2.93 2.94 7.3M
2023-05-11 2.98 2.98 2.96 2.96 8.0M
2023-05-10 2.97 2.98 2.96 2.97 7.1M
2023-05-09 3.00 3.01 2.97 2.98 6.4M
2023-05-08 2.98 3.01 2.98 3.00 6.1M
2023-05-05 3.01 3.01 2.97 2.98 5.7M
2023-05-04 3.00 3.01 2.99 3.01 6.9M
2023-04-28 2.98 3.01 2.96 3.00 5.1M
2023-04-27 2.97 2.98 2.94 2.96 9.8M
2023-04-26 2.94 2.96 2.94 2.95 8.4M
2023-04-25 2.99 2.99 2.91 2.94 8.0M
2023-04-24 3.00 3.01 2.98 2.98 7.5M
2023-04-21 3.07 3.08 3.00 3.01 7.7M
2023-04-20 3.08 3.08 3.06 3.08 6.3M
2023-04-19 3.09 3.10 3.07 3.08 6.9M
2023-04-18 3.10 3.10 3.08 3.10 13.2M
2023-04-17 3.08 3.10 3.08 3.10 13.9M
2023-04-14 3.08 3.10 3.07 3.09 7.8M
2023-04-13 3.09 3.09 3.07 3.08 8.9M
2023-04-12 3.08 3.09 3.07 3.09 10.9M
2023-04-11 3.07 3.08 3.06 3.08 8.3M
2023-04-10 3.12 3.12 3.07 3.07 8.7M
2023-04-07 3.07 3.11 3.06 3.09 7.3M
2023-04-06 3.05 3.08 3.05 3.08 4.2M
2023-04-04 3.07 3.08 3.06 3.08 10.6M
2023-04-03 3.04 3.08 3.04 3.07 7.3M
2023-03-31 3.03 3.04 3.01 3.04 5.6M
2023-03-30 3.00 3.02 2.99 3.02 8.5M
2023-03-29 3.01 3.02 3.00 3.00 7.1M
2023-03-28 3.02 3.03 3.01 3.02 8.4M
2023-03-27 3.02 3.03 3.00 3.02 7.1M
2023-03-24 3.03 3.03 3.01 3.02 4.7M
2023-03-23 3.00 3.02 2.99 3.02 5.2M
2023-03-22 2.99 3.00 2.99 3.00 3.8M
2023-03-21 2.96 2.99 2.96 2.99 6.8M
2023-03-20 2.97 2.98 2.95 2.96 7.3M
2023-03-17 2.98 2.99 2.96 2.97 7.7M
2023-03-16 2.98 2.98 2.94 2.96 7.3M
2023-03-15 2.97 3.00 2.97 2.99 6.4M
2023-03-14 3.00 3.00 2.94 2.97 7.4M
2023-03-13 2.97 3.00 2.96 3.00 6.3M
2023-03-10 3.01 3.01 2.97 2.98 6.5M
2023-03-09 3.02 3.02 3.00 3.01 5.7M
2023-03-08 3.02 3.03 3.00 3.02 6.4M
2023-03-07 3.06 3.06 3.02 3.02 7.0M
2023-03-06 3.07 3.07 3.04 3.06 6.6M
2023-03-03 3.07 3.07 3.04 3.06 9.3M
2023-03-02 3.06 3.07 3.06 3.06 9.7M
2023-03-01 3.06 3.07 3.04 3.06 12.4M
2023-02-28 3.04 3.05 3.02 3.05 7.7M
2023-02-27 3.04 3.04 3.01 3.03 6.9M
2023-02-24 3.05 3.06 3.02 3.04 6.3M
2023-02-23 3.06 3.06 3.03 3.05 6.9M
2023-02-22 3.06 3.07 3.04 3.06 7.3M
2023-02-21 3.05 3.07 3.04 3.06 8.6M
2023-02-20 3.00 3.04 2.98 3.04 12.0M
2023-02-17 3.02 3.03 2.99 2.99 9.8M
2023-02-16 3.06 3.08 3.00 3.04 10.2M
2023-02-15 3.06 3.07 3.05 3.06 9.4M
2023-02-14 3.06 3.07 3.04 3.06 8.1M
2023-02-13 3.04 3.06 3.04 3.06 8.9M
2023-02-10 3.05 3.05 3.02 3.04 10.4M
2023-02-09 3.00 3.05 3.00 3.05 8.9M
2023-02-08 3.02 3.04 3.00 3.00 8.9M
2023-02-07 3.02 3.03 3.00 3.02 9.3M
2023-02-06 3.04 3.04 3.00 3.03 9.9M
2023-02-03 3.05 3.05 3.00 3.04 8.9M
2023-02-02 3.05 3.08 3.04 3.06 8.5M
2023-02-01 3.02 3.05 3.02 3.05 13.3M
2023-01-31 3.01 3.02 3.00 3.02 11.0M
2023-01-30 3.01 3.05 3.00 3.01 15.0M
2023-01-20 2.98 3.00 2.98 3.00 13.6M
2023-01-19 2.95 2.98 2.94 2.97 10.9M
2023-01-18 2.94 2.96 2.94 2.94 11.3M
2023-01-17 2.94 2.95 2.93 2.94 11.4M
2023-01-16 2.90 2.96 2.90 2.94 13.7M
2023-01-13 2.89 2.91 2.88 2.91 13.0M
2023-01-12 2.89 2.90 2.88 2.89 15.2M
2023-01-11 2.90 2.91 2.88 2.89 16.4M
2023-01-10 2.89 2.90 2.88 2.90 15.2M
2023-01-09 2.88 2.91 2.88 2.89 12.5M
2023-01-06 2.88 2.90 2.88 2.88 12.1M
2023-01-05 2.86 2.89 2.85 2.88 10.3M
2023-01-04 2.86 2.86 2.84 2.85 15.7M
2023-01-03 2.81 2.86 2.80 2.85 12.9M