E Fund CSI Dividend Low Volatility ETF (563020)

563020
🏛️ 중국 →
1.18
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
2024-12-31 1.19 1.19 1.18 1.18 31.8M
2024-12-30 1.17 1.18 1.17 1.18 18.7M
2024-12-27 1.17 1.18 1.16 1.17 25.8M
2024-12-26 1.18 1.18 1.17 1.17 56.7M
2024-12-25 1.17 1.18 1.17 1.18 57.8M
2024-12-24 1.16 1.17 1.16 1.17 22.6M
2024-12-23 1.15 1.17 1.15 1.16 19.2M
2024-12-20 1.16 1.16 1.15 1.15 19.1M
2024-12-19 1.17 1.17 1.16 1.16 22.1M
2024-12-18 1.17 1.18 1.17 1.17 17.5M
2024-12-17 1.17 1.18 1.16 1.17 23.2M
2024-12-16 1.16 1.18 1.16 1.17 23.4M
2024-12-13 1.18 1.18 1.17 1.17 29.0M
2024-12-12 1.18 1.18 1.17 1.18 16.0M
2024-12-11 1.18 1.18 1.17 1.18 18.0M
2024-12-10 1.21 1.22 1.19 1.19 51.4M
2024-12-09 1.19 1.20 1.18 1.19 47.5M
2024-12-06 1.17 1.19 1.17 1.19 37.5M
2024-12-05 1.17 1.17 1.17 1.17 13.4M
2024-12-04 1.17 1.18 1.16 1.17 48.9M
2024-12-03 1.16 1.17 1.15 1.17 12.9M
2024-12-02 1.15 1.16 1.15 1.16 13.7M
2024-11-29 1.15 1.16 1.15 1.16 7.6M
2024-11-28 1.15 1.16 1.15 1.15 5.9M
2024-11-27 1.14 1.15 1.13 1.15 6.0M
2024-11-26 1.14 1.14 1.13 1.14 8.4M
2024-11-25 1.14 1.15 1.13 1.14 8.9M
2024-11-22 1.17 1.17 1.14 1.14 13.8M
2024-11-21 1.17 1.17 1.16 1.16 5.9M
2024-11-20 1.16 1.17 1.16 1.17 6.6M
2024-11-19 1.16 1.17 1.15 1.16 8.9M
2024-11-18 1.14 1.18 1.14 1.16 10.7M
2024-11-15 1.15 1.16 1.14 1.14 10.9M
2024-11-14 1.15 1.16 1.15 1.15 8.6M
2024-11-13 1.15 1.15 1.14 1.15 14.6M
2024-11-12 1.16 1.16 1.14 1.15 12.9M
2024-11-11 1.16 1.16 1.15 1.16 19.7M
2024-11-08 1.19 1.19 1.16 1.17 13.7M
2024-11-07 1.17 1.18 1.16 1.18 6.0M
2024-11-06 1.17 1.17 1.16 1.17 9.2M
2024-11-05 1.15 1.17 1.15 1.17 9.4M
2024-11-04 1.14 1.15 1.14 1.15 9.0M
2024-11-01 1.13 1.15 1.13 1.14 12.3M
2024-10-31 1.13 1.14 1.12 1.13 3.5M
2024-10-30 1.14 1.15 1.13 1.13 9.5M
2024-10-29 1.16 1.16 1.14 1.14 11.2M
2024-10-28 1.15 1.16 1.14 1.16 4.5M
2024-10-25 1.15 1.16 1.15 1.15 10.2M
2024-10-24 1.16 1.16 1.15 1.16 10.1M
2024-10-23 1.16 1.17 1.16 1.16 16.9M
2024-10-22 1.16 1.17 1.16 1.17 5.4M
2024-10-21 1.17 1.18 1.15 1.16 8.2M
2024-10-18 1.16 1.18 1.15 1.17 11.1M
2024-10-17 1.18 1.19 1.16 1.16 7.0M
2024-10-16 1.16 1.18 1.15 1.18 6.8M
2024-10-15 1.18 1.18 1.16 1.16 8.7M
2024-10-14 1.15 1.19 1.15 1.18 9.0M
2024-10-11 1.16 1.18 1.14 1.15 13.4M
2024-10-10 1.10 1.19 1.10 1.17 25.3M
2024-10-09 1.17 1.19 1.11 1.12 29.2M
2024-10-08 1.30 1.31 1.17 1.20 35.3M
2024-09-30 1.14 1.20 1.12 1.19 27.3M
2024-09-27 1.13 1.15 1.11 1.12 6.2M
2024-09-26 1.10 1.12 1.09 1.12 9.6M
2024-09-25 1.09 1.11 1.09 1.09 17.1M
2024-09-24 1.03 1.08 1.03 1.08 12.5M
2024-09-23 1.02 1.03 1.02 1.03 2.6M
2024-09-20 1.02 1.02 1.01 1.02 3.3M
2024-09-19 1.02 1.02 1.01 1.02 5.3M
2024-09-18 1.01 1.02 1.00 1.02 3.9M
2024-09-13 1.01 1.01 1.00 1.01 4.5M
2024-09-12 1.01 1.01 1.00 1.01 8.7M
2024-09-11 1.04 1.04 1.02 1.02 6.1M
2024-09-10 1.04 1.05 1.03 1.04 8.0M
2024-09-09 1.06 1.06 1.04 1.04 4.8M
2024-09-06 1.07 1.07 1.06 1.06 4.5M
2024-09-05 1.07 1.07 1.06 1.07 4.1M
2024-09-04 1.07 1.07 1.06 1.07 4.4M
2024-09-03 1.08 1.09 1.07 1.08 5.2M
2024-09-02 1.08 1.09 1.07 1.09 5.6M
2024-08-30 1.09 1.09 1.08 1.08 5.2M
2024-08-29 1.11 1.11 1.09 1.09 11.5M
2024-08-28 1.12 1.12 1.11 1.11 3.8M
2024-08-27 1.11 1.12 1.11 1.12 3.3M
2024-08-26 1.11 1.11 1.10 1.11 4.8M
2024-08-23 1.11 1.11 1.10 1.11 4.9M
2024-08-22 1.11 1.12 1.11 1.11 4.3M
2024-08-21 1.12 1.12 1.10 1.11 7.6M
2024-08-20 1.13 1.13 1.11 1.12 8.6M
2024-08-19 1.11 1.13 1.11 1.13 10.3M
2024-08-16 1.11 1.11 1.11 1.11 4.1M
2024-08-15 1.10 1.11 1.10 1.11 4.0M
2024-08-14 1.10 1.10 1.10 1.10 2.4M
2024-08-13 1.09 1.10 1.09 1.10 4.0M
2024-08-12 1.09 1.10 1.09 1.10 2.5M
2024-08-09 1.09 1.10 1.09 1.09 4.6M
2024-08-08 1.09 1.10 1.08 1.09 8.7M
2024-08-07 1.08 1.09 1.08 1.09 5.9M
2024-08-06 1.09 1.10 1.08 1.09 8.4M
2024-08-05 1.10 1.10 1.09 1.09 7.2M
2024-08-02 1.11 1.11 1.10 1.10 9.6M
2024-08-01 1.10 1.11 1.10 1.11 8.7M
2024-07-31 1.09 1.11 1.09 1.11 5.4M
2024-07-30 1.10 1.10 1.09 1.09 7.8M
2024-07-29 1.10 1.10 1.09 1.10 4.2M
2024-07-26 1.10 1.10 1.09 1.10 5.5M
2024-07-25 1.11 1.11 1.09 1.10 8.8M
2024-07-24 1.11 1.11 1.10 1.11 5.0M
2024-07-23 1.11 1.12 1.11 1.11 4.6M
2024-07-22 1.13 1.13 1.10 1.12 7.7M
2024-07-19 1.13 1.13 1.12 1.13 5.6M
2024-07-18 1.13 1.13 1.12 1.13 48.5M
2024-07-17 1.13 1.13 1.13 1.13 4.7M
2024-07-16 1.14 1.14 1.13 1.13 6.6M
2024-07-15 1.13 1.14 1.12 1.14 3.3M
2024-07-12 1.13 1.14 1.13 1.13 3.6M
2024-07-11 1.13 1.13 1.12 1.13 5.8M
2024-07-10 1.14 1.15 1.13 1.13 6.3M
2024-07-09 1.13 1.15 1.13 1.15 6.2M
2024-07-08 1.14 1.14 1.13 1.13 6.4M
2024-07-05 1.15 1.15 1.13 1.14 6.1M
2024-07-04 1.15 1.16 1.15 1.15 5.1M
2024-07-03 1.16 1.16 1.15 1.15 5.2M
2024-07-02 1.16 1.16 1.15 1.16 7.9M
2024-07-01 1.14 1.16 1.14 1.16 6.2M
2024-06-28 1.13 1.14 1.13 1.14 5.5M
2024-06-27 1.13 1.13 1.12 1.13 6.4M
2024-06-26 1.12 1.13 1.11 1.13 8.9M
2024-06-25 1.12 1.13 1.12 1.12 4.8M
2024-06-24 1.13 1.13 1.11 1.12 7.9M
2024-06-21 1.12 1.13 1.12 1.13 6.4M
2024-06-20 1.13 1.13 1.13 1.13 7.6M
2024-06-19 1.13 1.14 1.13 1.13 7.1M
2024-06-18 1.13 1.13 1.12 1.13 9.0M
2024-06-17 1.14 1.14 1.12 1.13 8.1M
2024-06-14 1.15 1.16 1.15 1.15 9.0M
2024-06-13 1.16 1.16 1.15 1.15 6.7M
2024-06-12 1.15 1.16 1.14 1.16 8.6M
2024-06-11 1.17 1.17 1.14 1.15 5.3M
2024-06-07 1.16 1.17 1.16 1.17 4.9M
2024-06-06 1.16 1.17 1.15 1.16 5.4M
2024-06-05 1.17 1.17 1.15 1.15 7.7M
2024-06-04 1.16 1.17 1.16 1.17 4.2M
2024-06-03 1.18 1.18 1.16 1.17 7.0M
2024-05-31 1.18 1.19 1.18 1.18 4.4M
2024-05-30 1.19 1.20 1.18 1.18 5.3M
2024-05-29 1.19 1.20 1.18 1.19 4.9M
2024-05-28 1.19 1.19 1.18 1.19 4.3M
2024-05-27 1.17 1.19 1.17 1.19 5.4M
2024-05-24 1.17 1.18 1.17 1.17 8.5M
2024-05-23 1.18 1.19 1.17 1.17 16.8M
2024-05-22 1.19 1.19 1.18 1.19 4.6M
2024-05-21 1.18 1.19 1.18 1.19 4.4M
2024-05-20 1.17 1.19 1.17 1.18 5.2M
2024-05-17 1.17 1.17 1.16 1.17 6.6M
2024-05-16 1.16 1.17 1.16 1.17 7.2M
2024-05-15 1.16 1.17 1.16 1.16 4.2M
2024-05-14 1.17 1.17 1.16 1.17 5.5M
2024-05-13 1.16 1.17 1.15 1.17 8.7M
2024-05-10 1.15 1.16 1.15 1.16 9.0M
2024-05-09 1.15 1.15 1.14 1.15 5.7M
2024-05-08 1.14 1.15 1.14 1.15 17.2M
2024-05-07 1.14 1.14 1.13 1.14 7.5M
2024-05-06 1.13 1.14 1.13 1.14 12.8M
2024-04-30 1.13 1.14 1.12 1.13 14.0M
2024-04-29 1.13 1.13 1.11 1.13 7.6M
2024-04-26 1.14 1.15 1.13 1.13 9.6M
2024-04-25 1.13 1.15 1.13 1.14 9.2M
2024-04-24 1.14 1.14 1.13 1.14 8.8M
2024-04-23 1.15 1.16 1.14 1.14 13.9M
2024-04-22 1.18 1.19 1.15 1.16 13.6M
2024-04-19 1.17 1.19 1.17 1.18 8.4M
2024-04-18 1.18 1.19 1.17 1.18 10.5M
2024-04-17 1.15 1.18 1.15 1.17 7.9M
2024-04-16 1.15 1.16 1.14 1.15 8.6M
2024-04-15 1.13 1.15 1.13 1.15 6.6M
2024-04-12 1.13 1.13 1.12 1.13 7.8M
2024-04-11 1.12 1.14 1.11 1.13 21.8M
2024-04-10 1.12 1.13 1.11 1.12 10.9M
2024-04-09 1.12 1.13 1.11 1.12 11.9M
2024-04-08 1.12 1.13 1.11 1.12 68.9M
2024-04-03 1.11 1.12 1.11 1.12 13.3M
2024-04-02 1.10 1.11 1.10 1.11 10.0M
2024-04-01 1.10 1.10 1.10 1.10 4.7M
2024-03-29 1.09 1.10 1.08 1.10 3.5M
2024-03-28 1.09 1.09 1.08 1.09 5.4M
2024-03-27 1.09 1.10 1.09 1.09 4.7M
2024-03-26 1.09 1.09 1.08 1.09 3.9M
2024-03-25 1.09 1.10 1.08 1.09 3.7M
2024-03-22 1.09 1.09 1.08 1.09 5.0M
2024-03-21 1.09 1.09 1.08 1.09 3.5M
2024-03-20 1.08 1.09 1.07 1.09 2.7M
2024-03-19 1.08 1.09 1.08 1.08 3.5M
2024-03-18 1.08 1.08 1.08 1.08 4.1M
2024-03-15 1.08 1.08 1.07 1.08 4.6M
2024-03-14 1.07 1.08 1.07 1.08 3.2M
2024-03-13 1.08 1.08 1.07 1.08 5.7M
2024-03-12 1.10 1.10 1.08 1.08 8.5M
2024-03-11 1.11 1.11 1.10 1.11 21.4M
2024-03-08 1.11 1.11 1.09 1.11 3.6M
2024-03-07 1.10 1.12 1.10 1.11 3.8M
2024-03-06 1.11 1.13 1.10 1.10 7.3M
2024-03-05 1.10 1.11 1.09 1.11 4.9M
2024-03-04 1.09 1.10 1.08 1.10 5.9M
2024-03-01 1.09 1.09 1.08 1.09 3.4M
2024-02-29 1.08 1.09 1.08 1.09 7.0M
2024-02-28 1.08 1.09 1.08 1.08 5.3M
2024-02-27 1.08 1.09 1.08 1.09 5.7M
2024-02-26 1.11 1.11 1.08 1.08 7.5M
2024-02-23 1.11 1.12 1.10 1.11 6.2M
2024-02-22 1.09 1.11 1.09 1.11 4.8M
2024-02-21 1.09 1.11 1.08 1.09 6.0M
2024-02-20 1.08 1.09 1.07 1.09 6.9M
2024-02-19 1.06 1.08 1.05 1.08 30.9M
2024-02-08 1.05 1.06 1.05 1.05 7.3M
2024-02-07 1.04 1.05 1.04 1.05 6.7M
2024-02-06 1.02 1.05 1.02 1.04 6.2M
2024-02-05 1.03 1.04 1.01 1.03 8.0M
2024-02-02 1.03 1.04 1.01 1.03 9.3M
2024-02-01 1.04 1.04 1.02 1.03 6.1M
2024-01-31 1.03 1.05 1.03 1.04 6.4M
2024-01-30 1.05 1.06 1.04 1.04 9.7M
2024-01-29 1.05 1.06 1.05 1.05 10.5M
2024-01-26 1.03 1.05 1.03 1.05 9.9M
2024-01-25 1.01 1.04 1.01 1.03 8.6M
2024-01-24 0.99 1.01 0.98 1.01 7.1M
2024-01-23 0.97 0.99 0.96 0.99 4.2M
2024-01-22 1.00 1.00 0.97 0.98 6.8M
2024-01-19 1.01 1.01 0.99 1.00 4.5M
2024-01-18 1.02 1.02 0.98 1.01 13.2M
2024-01-17 1.03 1.03 1.02 1.02 5.9M
2024-01-16 1.02 1.03 1.02 1.03 4.8M
2024-01-15 1.02 1.02 1.01 1.02 4.4M
2024-01-12 1.01 1.02 1.01 1.01 4.9M
2024-01-11 1.02 1.02 1.01 1.01 4.0M
2024-01-10 1.02 1.03 1.02 1.02 2.4M
2024-01-09 1.01 1.03 1.01 1.02 5.5M
2024-01-08 1.03 1.03 1.02 1.02 8.5M
2024-01-05 1.02 1.04 1.02 1.03 11.9M
2024-01-04 1.01 1.03 1.01 1.03 12.0M
2024-01-03 1.00 1.02 1.00 1.02 18.5M
2024-01-02 0.99 1.01 0.99 1.00 32.5M