E Fund CSI Dividend ETF (515180)

515180
🏛️ 중국 →
1.41
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
2021-12-31 1.26 1.28 1.26 1.27 27.7M
2021-12-30 1.26 1.26 1.26 1.26 14.2M
2021-12-29 1.26 1.26 1.26 1.26 25.3M
2021-12-28 1.27 1.27 1.26 1.26 18.1M
2021-12-27 1.26 1.27 1.26 1.27 22.0M
2021-12-24 1.27 1.27 1.26 1.26 22.0M
2021-12-23 1.26 1.27 1.26 1.27 20.5M
2021-12-22 1.27 1.27 1.26 1.26 28.2M
2021-12-21 1.24 1.27 1.24 1.27 38.3M
2021-12-20 1.26 1.26 1.24 1.24 20.5M
2021-12-17 1.26 1.27 1.25 1.26 20.6M
2021-12-16 1.25 1.26 1.25 1.26 24.5M
2021-12-15 1.24 1.25 1.24 1.24 29.7M
2021-12-14 1.25 1.25 1.24 1.24 22.1M
2021-12-13 1.26 1.26 1.25 1.25 23.2M
2021-12-10 1.26 1.26 1.25 1.26 21.8M
2021-12-09 1.26 1.27 1.26 1.26 55.5M
2021-12-08 1.26 1.26 1.25 1.26 19.7M
2021-12-07 1.26 1.27 1.25 1.26 20.0M
2021-12-06 1.27 1.27 1.25 1.26 27.1M
2021-12-03 1.26 1.27 1.25 1.27 28.8M
2021-12-02 1.26 1.26 1.25 1.26 16.6M
2021-12-01 1.24 1.26 1.24 1.25 28.7M
2021-11-30 1.24 1.25 1.24 1.24 14.3M
2021-11-29 1.23 1.24 1.23 1.24 17.8M
2021-11-26 1.26 1.26 1.24 1.25 16.5M
2021-11-25 1.26 1.26 1.25 1.26 22.2M
2021-11-24 1.25 1.26 1.25 1.26 17.6M
2021-11-23 1.25 1.26 1.25 1.25 51.2M
2021-11-22 1.25 1.25 1.24 1.25 13.4M
2021-11-19 1.23 1.25 1.22 1.25 25.5M
2021-11-18 1.23 1.23 1.22 1.23 19.6M
2021-11-17 1.22 1.23 1.22 1.23 26.5M
2021-11-16 1.22 1.23 1.22 1.22 27.6M
2021-11-15 1.22 1.23 1.22 1.22 16.3M
2021-11-12 1.23 1.23 1.22 1.22 16.4M
2021-11-11 1.21 1.23 1.21 1.23 20.3M
2021-11-10 1.21 1.21 1.20 1.21 65.9M
2021-11-09 1.21 1.22 1.21 1.21 14.0M
2021-11-08 1.21 1.21 1.20 1.21 18.0M
2021-11-05 1.22 1.22 1.20 1.21 21.9M
2021-11-04 1.22 1.22 1.21 1.22 16.0M
2021-11-03 1.21 1.22 1.20 1.22 16.8M
2021-11-02 1.23 1.23 1.19 1.21 24.4M
2021-11-01 1.22 1.23 1.21 1.23 24.2M
2021-10-29 1.22 1.22 1.21 1.22 29.9M
2021-10-28 1.24 1.24 1.21 1.22 27.5M
2021-10-27 1.26 1.26 1.24 1.24 29.4M
2021-10-26 1.27 1.27 1.26 1.26 33.8M
2021-10-25 1.27 1.27 1.26 1.27 18.6M
2021-10-22 1.29 1.30 1.27 1.27 26.0M
2021-10-21 1.29 1.30 1.28 1.29 23.2M
2021-10-20 1.34 1.34 1.32 1.33 65.5M
2021-10-19 1.34 1.35 1.33 1.34 117.7M
2021-10-18 1.32 1.34 1.31 1.34 96.2M
2021-10-15 1.31 1.32 1.30 1.32 19.2M
2021-10-14 1.32 1.32 1.30 1.31 17.9M
2021-10-13 1.32 1.32 1.30 1.32 19.1M
2021-10-12 1.35 1.35 1.31 1.32 22.9M
2021-10-11 1.34 1.35 1.33 1.35 21.2M
2021-10-08 1.35 1.36 1.33 1.34 16.0M
2021-09-30 1.32 1.34 1.32 1.34 20.1M
2021-09-29 1.35 1.36 1.32 1.32 25.0M
2021-09-28 1.34 1.36 1.33 1.36 27.7M
2021-09-27 1.38 1.38 1.33 1.34 28.5M
2021-09-24 1.43 1.43 1.38 1.38 23.5M
2021-09-23 1.43 1.45 1.42 1.42 25.6M
2021-09-22 1.39 1.42 1.38 1.42 31.0M
2021-09-17 1.41 1.44 1.37 1.40 24.9M
2021-09-16 1.45 1.47 1.42 1.43 25.0M
2021-09-15 1.44 1.46 1.44 1.45 25.1M
2021-09-14 1.48 1.48 1.44 1.44 27.2M
2021-09-13 1.44 1.47 1.44 1.47 25.3M
2021-09-10 1.46 1.47 1.44 1.44 27.3M
2021-09-09 1.43 1.46 1.43 1.46 20.7M
2021-09-08 1.42 1.44 1.42 1.43 22.3M
2021-09-07 1.39 1.42 1.39 1.42 20.1M
2021-09-06 1.38 1.40 1.38 1.39 30.8M
2021-09-03 1.39 1.40 1.37 1.38 18.6M
2021-09-02 1.37 1.39 1.36 1.39 13.4M
2021-09-01 1.37 1.38 1.35 1.37 15.6M
2021-08-31 1.34 1.37 1.34 1.37 19.5M
2021-08-30 1.33 1.34 1.33 1.34 20.1M
2021-08-27 1.32 1.33 1.32 1.33 13.9M
2021-08-26 1.32 1.33 1.32 1.33 16.8M
2021-08-25 1.30 1.32 1.30 1.32 22.7M
2021-08-24 1.29 1.31 1.29 1.30 17.8M
2021-08-23 1.28 1.29 1.28 1.29 33.4M
2021-08-20 1.27 1.28 1.26 1.28 23.6M
2021-08-19 1.28 1.28 1.27 1.27 15.7M
2021-08-18 1.27 1.28 1.27 1.28 21.5M
2021-08-17 1.30 1.30 1.27 1.27 20.9M
2021-08-16 1.29 1.31 1.29 1.30 19.2M
2021-08-13 1.30 1.30 1.29 1.29 19.2M
2021-08-12 1.28 1.30 1.27 1.30 31.4M
2021-08-11 1.26 1.28 1.26 1.28 23.7M
2021-08-10 1.25 1.26 1.25 1.26 21.3M
2021-08-09 1.24 1.26 1.23 1.25 23.3M
2021-08-06 1.23 1.24 1.23 1.24 15.7M
2021-08-05 1.24 1.25 1.23 1.23 13.4M
2021-08-04 1.22 1.24 1.22 1.24 22.1M
2021-08-03 1.22 1.24 1.22 1.22 19.7M
2021-08-02 1.23 1.24 1.21 1.24 17.9M
2021-07-30 1.22 1.23 1.21 1.23 18.6M
2021-07-29 1.21 1.22 1.21 1.22 18.3M
2021-07-28 1.20 1.22 1.19 1.20 21.5M
2021-07-27 1.25 1.26 1.22 1.22 23.4M
2021-07-26 1.28 1.28 1.24 1.25 27.0M
2021-07-23 1.29 1.30 1.27 1.28 22.2M
2021-07-22 1.28 1.29 1.28 1.29 30.8M
2021-07-21 1.28 1.29 1.27 1.28 30.5M
2021-07-20 1.28 1.28 1.27 1.28 15.3M
2021-07-19 1.28 1.29 1.28 1.28 17.1M
2021-07-16 1.28 1.29 1.28 1.28 19.4M
2021-07-15 1.27 1.28 1.26 1.28 14.8M
2021-07-14 1.28 1.28 1.27 1.27 20.0M
2021-07-13 1.27 1.28 1.27 1.28 19.5M
2021-07-12 1.26 1.28 1.26 1.27 23.5M
2021-07-09 1.25 1.26 1.24 1.26 17.4M
2021-07-08 1.27 1.27 1.24 1.25 19.2M
2021-07-07 1.26 1.27 1.26 1.27 15.4M
2021-07-06 1.27 1.27 1.25 1.26 12.5M
2021-07-05 1.26 1.27 1.26 1.27 17.5M
2021-07-02 1.27 1.27 1.26 1.26 16.4M
2021-07-01 1.28 1.28 1.27 1.27 18.7M
2021-06-30 1.27 1.28 1.27 1.28 12.4M
2021-06-29 1.27 1.28 1.27 1.27 13.1M
2021-06-28 1.28 1.28 1.27 1.27 16.4M
2021-06-25 1.28 1.29 1.27 1.28 12.7M
2021-06-24 1.28 1.28 1.27 1.28 10.8M
2021-06-23 1.26 1.28 1.26 1.28 18.6M
2021-06-22 1.25 1.26 1.24 1.26 17.6M
2021-06-21 1.24 1.25 1.23 1.25 12.8M
2021-06-18 1.24 1.24 1.23 1.24 22.3M
2021-06-17 1.24 1.25 1.23 1.24 31.9M
2021-06-16 1.25 1.25 1.24 1.24 28.6M
2021-06-15 1.26 1.27 1.25 1.26 21.1M
2021-06-11 1.27 1.27 1.26 1.26 16.3M
2021-06-10 1.26 1.27 1.26 1.27 19.2M
2021-06-09 1.26 1.27 1.26 1.26 18.1M
2021-06-08 1.27 1.27 1.26 1.26 13.0M
2021-06-07 1.27 1.27 1.26 1.27 10.7M
2021-06-04 1.27 1.27 1.26 1.27 12.5M
2021-06-03 1.27 1.28 1.27 1.27 20.1M
2021-06-02 1.28 1.28 1.27 1.27 19.3M
2021-06-01 1.27 1.28 1.26 1.28 12.2M
2021-05-31 1.26 1.27 1.25 1.27 23.8M
2021-05-28 1.26 1.27 1.25 1.26 26.4M
2021-05-27 1.25 1.26 1.24 1.26 11.6M
2021-05-26 1.24 1.25 1.24 1.25 14.8M
2021-05-25 1.22 1.24 1.22 1.24 12.4M
2021-05-24 1.22 1.23 1.22 1.22 10.4M
2021-05-21 1.21 1.22 1.21 1.22 13.0M
2021-05-20 1.23 1.23 1.21 1.21 20.1M
2021-05-19 1.23 1.23 1.22 1.23 9.2M
2021-05-18 1.22 1.23 1.22 1.23 20.1M
2021-05-17 1.22 1.23 1.22 1.22 17.4M
2021-05-14 1.21 1.23 1.21 1.22 15.4M
2021-05-13 1.23 1.23 1.21 1.21 13.4M
2021-05-12 1.22 1.23 1.21 1.23 13.3M
2021-05-11 1.23 1.23 1.20 1.22 19.2M
2021-05-10 1.22 1.23 1.22 1.23 21.2M
2021-05-07 1.22 1.23 1.21 1.22 16.8M
2021-05-06 1.20 1.22 1.20 1.22 15.1M
2021-04-30 1.20 1.20 1.19 1.20 19.2M
2021-04-29 1.20 1.21 1.19 1.20 13.3M
2021-04-28 1.19 1.20 1.18 1.20 9.6M
2021-04-27 1.19 1.19 1.18 1.19 15.0M
2021-04-26 1.20 1.20 1.19 1.19 14.3M
2021-04-23 1.20 1.20 1.19 1.20 15.7M
2021-04-22 1.19 1.21 1.19 1.20 16.2M
2021-04-21 1.20 1.20 1.18 1.19 13.0M
2021-04-20 1.20 1.20 1.19 1.20 16.3M
2021-04-19 1.19 1.20 1.18 1.20 13.7M
2021-04-16 1.17 1.19 1.17 1.19 12.2M
2021-04-15 1.17 1.17 1.17 1.17 10.2M
2021-04-14 1.17 1.17 1.16 1.17 8.9M
2021-04-13 1.18 1.18 1.16 1.17 13.0M
2021-04-12 1.18 1.19 1.17 1.18 13.9M
2021-04-09 1.18 1.18 1.17 1.18 11.9M
2021-04-08 1.18 1.19 1.17 1.18 16.8M
2021-04-07 1.17 1.18 1.17 1.18 19.3M
2021-04-06 1.17 1.17 1.15 1.17 11.2M
2021-04-02 1.18 1.18 1.16 1.17 9.6M
2021-04-01 1.17 1.18 1.16 1.17 8.3M
2021-03-31 1.17 1.17 1.16 1.16 7.3M
2021-03-30 1.16 1.17 1.16 1.17 8.0M
2021-03-29 1.15 1.17 1.15 1.17 25.4M
2021-03-26 1.14 1.16 1.14 1.15 12.2M
2021-03-25 1.15 1.15 1.14 1.14 8.6M
2021-03-24 1.16 1.16 1.14 1.15 31.3M
2021-03-23 1.18 1.18 1.16 1.16 28.8M
2021-03-22 1.16 1.18 1.16 1.18 15.2M
2021-03-19 1.17 1.17 1.16 1.16 15.9M
2021-03-18 1.17 1.18 1.17 1.17 21.6M
2021-03-17 1.17 1.17 1.16 1.17 20.0M
2021-03-16 1.17 1.17 1.16 1.17 15.3M
2021-03-15 1.16 1.17 1.16 1.17 31.5M
2021-03-12 1.15 1.17 1.15 1.16 26.9M
2021-03-11 1.13 1.15 1.13 1.15 20.6M
2021-03-10 1.14 1.14 1.13 1.13 17.6M
2021-03-09 1.14 1.15 1.12 1.13 15.8M
2021-03-08 1.16 1.17 1.14 1.15 15.4M
2021-03-05 1.14 1.16 1.14 1.16 14.6M
2021-03-04 1.17 1.17 1.16 1.16 20.3M
2021-03-03 1.15 1.17 1.15 1.17 82.9M
2021-03-02 1.16 1.16 1.14 1.15 44.5M
2021-03-01 1.13 1.16 1.13 1.16 12.8M
2021-02-26 1.15 1.15 1.13 1.13 13.0M
2021-02-25 1.14 1.16 1.14 1.16 15.6M
2021-02-24 1.15 1.16 1.13 1.14 14.9M
2021-02-23 1.16 1.16 1.15 1.15 20.1M
2021-02-22 1.15 1.18 1.15 1.16 36.7M
2021-02-19 1.13 1.15 1.12 1.15 24.7M
2021-02-18 1.12 1.13 1.11 1.13 93.3M
2021-02-10 1.10 1.10 1.09 1.10 11.1M
2021-02-09 1.08 1.10 1.08 1.10 10.7M
2021-02-08 1.07 1.08 1.07 1.08 18.2M
2021-02-05 1.07 1.08 1.07 1.07 30.8M
2021-02-04 1.08 1.08 1.06 1.07 30.7M
2021-02-03 1.09 1.09 1.07 1.08 11.7M
2021-02-02 1.08 1.09 1.08 1.08 12.0M
2021-02-01 1.07 1.08 1.06 1.08 20.3M
2021-01-29 1.08 1.08 1.06 1.07 95.0M
2021-01-28 1.09 1.09 1.07 1.08 23.4M
2021-01-27 1.09 1.10 1.09 1.09 10.7M
2021-01-26 1.10 1.10 1.09 1.09 14.6M
2021-01-25 1.11 1.11 1.10 1.10 20.8M
2021-01-22 1.13 1.13 1.11 1.11 16.1M
2021-01-21 1.12 1.13 1.12 1.13 16.8M
2021-01-20 1.12 1.12 1.11 1.12 13.0M
2021-01-19 1.12 1.13 1.11 1.12 13.4M
2021-01-18 1.11 1.11 1.11 1.11 16.3M
2021-01-15 1.10 1.11 1.10 1.11 12.3M
2021-01-14 1.10 1.10 1.09 1.10 9.3M
2021-01-13 1.10 1.11 1.10 1.10 11.9M
2021-01-12 1.10 1.10 1.09 1.10 14.0M
2021-01-11 1.11 1.11 1.09 1.10 14.2M
2021-01-08 1.10 1.11 1.10 1.11 10.0M
2021-01-07 1.11 1.11 1.10 1.10 11.7M
2021-01-06 1.11 1.11 1.10 1.11 10.5M
2021-01-05 1.11 1.11 1.09 1.11 17.7M
2021-01-04 1.10 1.11 1.10 1.11 14.6M