E Fund CSI HK Connect Consu Theme ETF (513070)

513070
🏛️ 중국 →
1.45
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 1.11 1.12 1.11 1.11 8.7M
2024-12-30 1.12 1.13 1.11 1.11 5.0M
2024-12-27 1.12 1.13 1.12 1.12 6.7M
2024-12-26 1.12 1.12 1.12 1.12 1.7M
2024-12-25 1.12 1.13 1.12 1.12 3.8M
2024-12-24 1.11 1.12 1.11 1.12 6.2M
2024-12-23 1.12 1.12 1.10 1.11 10.0M
2024-12-20 1.11 1.13 1.11 1.12 9.2M
2024-12-19 1.11 1.12 1.10 1.12 14.2M
2024-12-18 1.11 1.12 1.11 1.12 18.4M
2024-12-17 1.10 1.12 1.09 1.10 14.5M
2024-12-16 1.12 1.13 1.10 1.10 10.0M
2024-12-13 1.14 1.16 1.12 1.13 41.9M
2024-12-12 1.13 1.17 1.13 1.16 39.5M
2024-12-11 1.15 1.16 1.12 1.12 20.3M
2024-12-10 1.18 1.19 1.14 1.14 24.6M
2024-12-09 1.10 1.12 1.10 1.11 11.5M
2024-12-06 1.09 1.11 1.09 1.10 9.8M
2024-12-05 1.10 1.10 1.07 1.09 6.5M
2024-12-04 1.10 1.11 1.10 1.10 13.1M
2024-12-03 1.10 1.11 1.09 1.10 16.8M
2024-12-02 1.08 1.10 1.07 1.09 15.3M
2024-11-29 1.09 1.10 1.07 1.08 16.9M
2024-11-28 1.09 1.10 1.08 1.08 10.1M
2024-11-27 1.06 1.09 1.05 1.09 16.5M
2024-11-26 1.06 1.07 1.06 1.06 11.4M
2024-11-25 1.07 1.08 1.06 1.06 6.5M
2024-11-22 1.09 1.10 1.07 1.07 8.6M
2024-11-21 1.10 1.10 1.09 1.09 14.4M
2024-11-20 1.09 1.10 1.09 1.10 10.5M
2024-11-19 1.09 1.10 1.08 1.09 11.8M
2024-11-18 1.09 1.10 1.08 1.08 14.9M
2024-11-15 1.08 1.10 1.07 1.08 28.9M
2024-11-14 1.10 1.12 1.08 1.08 25.2M
2024-11-13 1.11 1.11 1.09 1.10 33.9M
2024-11-12 1.14 1.16 1.11 1.11 42.6M
2024-11-11 1.14 1.14 1.12 1.14 21.2M
2024-11-08 1.17 1.20 1.15 1.15 31.7M
2024-11-07 1.12 1.16 1.10 1.15 43.8M
2024-11-06 1.13 1.14 1.11 1.12 34.5M
2024-11-05 1.11 1.14 1.11 1.13 36.6M
2024-11-04 1.11 1.12 1.11 1.11 11.2M
2024-11-01 1.10 1.11 1.09 1.10 39.5M
2024-10-31 1.10 1.11 1.09 1.10 29.1M
2024-10-30 1.12 1.13 1.10 1.10 23.1M
2024-10-29 1.12 1.17 1.11 1.12 22.9M
2024-10-28 1.11 1.12 1.11 1.11 22.0M
2024-10-25 1.10 1.12 1.10 1.11 26.1M
2024-10-24 1.12 1.13 1.10 1.10 32.5M
2024-10-23 1.10 1.14 1.10 1.12 63.9M
2024-10-22 1.08 1.10 1.08 1.09 38.9M
2024-10-21 1.09 1.11 1.07 1.08 39.0M
2024-10-18 1.05 1.11 1.05 1.09 69.9M
2024-10-17 1.07 1.09 1.05 1.05 31.3M
2024-10-16 1.05 1.07 1.04 1.06 45.4M
2024-10-15 1.11 1.12 1.06 1.06 43.4M
2024-10-14 1.10 1.12 1.08 1.11 65.5M
2024-10-11 1.14 1.14 1.09 1.10 27.7M
2024-10-10 1.11 1.15 1.11 1.14 117.3M
2024-10-09 1.13 1.15 1.06 1.08 62.9M
2024-10-08 1.26 1.26 1.10 1.13 144.0M
2024-09-30 1.11 1.17 1.08 1.15 86.9M
2024-09-27 1.05 1.10 1.05 1.06 15.5M
2024-09-26 0.95 1.01 0.95 1.01 39.5M
2024-09-25 0.98 0.98 0.95 0.95 15.5M
2024-09-24 0.92 0.95 0.92 0.95 19.8M
2024-09-23 0.92 0.93 0.91 0.91 6.6M
2024-09-20 0.91 0.92 0.91 0.91 12.6M
2024-09-19 0.89 0.91 0.88 0.91 11.1M
2024-09-18 0.87 0.88 0.87 0.88 1.0M
2024-09-13 0.87 0.87 0.86 0.86 11.1M
2024-09-12 0.86 0.87 0.86 0.87 5.9M
2024-09-11 0.85 0.86 0.85 0.86 4.6M
2024-09-10 0.86 0.86 0.85 0.86 10.8M
2024-09-09 0.86 0.86 0.85 0.85 4.5M
2024-09-06 0.87 0.87 0.86 0.86 1.9M
2024-09-05 0.86 0.87 0.86 0.86 7.1M
2024-09-04 0.87 0.87 0.86 0.86 5.4M
2024-09-03 0.87 0.88 0.87 0.87 9.9M
2024-09-02 0.88 0.88 0.86 0.86 8.5M
2024-08-30 0.86 0.90 0.86 0.88 8.6M
2024-08-29 0.84 0.86 0.84 0.86 2.5M
2024-08-28 0.86 0.86 0.84 0.84 2.8M
2024-08-27 0.85 0.86 0.85 0.86 3.6M
2024-08-26 0.85 0.87 0.85 0.86 2.5M
2024-08-23 0.85 0.85 0.84 0.85 4.8M
2024-08-22 0.84 0.85 0.84 0.85 11.2M
2024-08-21 0.84 0.84 0.83 0.84 6.3M
2024-08-20 0.85 0.85 0.84 0.84 5.3M
2024-08-19 0.85 0.86 0.85 0.85 5.9M
2024-08-16 0.83 0.85 0.83 0.84 5.4M
2024-08-15 0.82 0.84 0.82 0.83 7.0M
2024-08-14 0.84 0.84 0.83 0.83 2.9M
2024-08-13 0.83 0.84 0.83 0.84 4.5M
2024-08-12 0.84 0.84 0.83 0.83 4.5M
2024-08-09 0.84 0.85 0.84 0.84 8.0M
2024-08-08 0.83 0.84 0.81 0.83 13.7M
2024-08-07 0.82 0.84 0.82 0.83 8.5M
2024-08-06 0.83 0.83 0.82 0.82 8.9M
2024-08-05 0.82 0.84 0.81 0.81 13.3M
2024-08-02 0.86 0.86 0.82 0.83 7.8M
2024-08-01 0.86 0.86 0.85 0.86 5.1M
2024-07-31 0.84 0.86 0.84 0.86 7.5M
2024-07-30 0.85 0.85 0.83 0.84 7.2M
2024-07-29 0.86 0.86 0.85 0.86 3.7M
2024-07-26 0.85 0.86 0.84 0.85 8.0M
2024-07-25 0.85 0.87 0.84 0.84 10.0M
2024-07-24 0.88 0.88 0.86 0.86 5.8M
2024-07-23 0.90 0.90 0.88 0.89 4.8M
2024-07-22 0.89 0.90 0.89 0.90 5.6M
2024-07-19 0.90 0.90 0.89 0.89 4.5M
2024-07-18 0.90 0.91 0.89 0.90 4.1M
2024-07-17 0.90 0.91 0.89 0.90 5.0M
2024-07-16 0.90 0.90 0.89 0.89 6.0M
2024-07-15 0.92 0.92 0.90 0.91 2.3M
2024-07-12 0.90 0.92 0.90 0.92 4.2M
2024-07-11 0.89 0.90 0.89 0.90 3.6M
2024-07-10 0.89 0.90 0.88 0.88 3.1M
2024-07-09 0.88 0.89 0.87 0.88 7.3M
2024-07-08 0.89 0.89 0.88 0.88 3.3M
2024-07-05 0.90 0.90 0.89 0.89 5.9M
2024-07-04 0.90 0.91 0.90 0.90 7.8M
2024-07-03 0.88 0.90 0.88 0.90 6.7M
2024-07-02 0.89 0.89 0.88 0.88 8.2M
2024-07-01 0.88 0.89 0.88 0.89 1.8M
2024-06-28 0.89 0.90 0.89 0.89 4.6M
2024-06-27 0.92 0.92 0.89 0.89 4.6M
2024-06-26 0.92 0.92 0.91 0.92 7.1M
2024-06-25 0.91 0.93 0.91 0.92 6.3M
2024-06-24 0.91 0.91 0.90 0.90 6.1M
2024-06-21 0.93 0.93 0.91 0.92 5.3M
2024-06-20 0.95 0.95 0.93 0.94 4.1M
2024-06-19 0.92 0.95 0.92 0.95 6.7M
2024-06-18 0.93 0.93 0.92 0.92 5.5M
2024-06-17 0.92 0.93 0.91 0.93 7.0M
2024-06-14 0.93 0.93 0.92 0.93 5.2M
2024-06-13 0.92 0.93 0.92 0.93 5.5M
2024-06-12 0.92 0.93 0.91 0.92 5.6M
2024-06-11 0.93 0.93 0.91 0.93 13.7M
2024-06-07 0.95 0.95 0.93 0.93 9.9M
2024-06-06 0.95 0.95 0.94 0.94 15.7M
2024-06-05 0.95 0.95 0.94 0.94 10.7M
2024-06-04 0.93 0.95 0.93 0.95 8.8M
2024-06-03 0.93 0.94 0.92 0.93 7.2M
2024-05-31 0.94 0.94 0.92 0.92 9.9M
2024-05-30 0.93 0.94 0.92 0.92 7.0M
2024-05-29 0.95 0.95 0.93 0.94 4.9M
2024-05-28 0.96 0.97 0.95 0.95 6.2M
2024-05-27 0.95 0.96 0.93 0.96 9.4M
2024-05-24 0.96 0.96 0.94 0.94 6.8M
2024-05-23 0.98 0.98 0.96 0.96 4.0M
2024-05-22 0.97 0.99 0.97 0.98 4.1M
2024-05-21 1.00 1.01 0.98 0.98 5.3M
2024-05-20 1.01 1.01 1.01 1.01 8.1M
2024-05-17 1.02 1.04 1.00 1.01 8.8M
2024-05-16 1.01 1.01 0.99 1.01 11.1M
2024-05-15 1.00 1.01 0.99 1.00 7.3M
2024-05-14 1.00 1.02 1.00 1.00 8.5M
2024-05-13 0.97 0.99 0.97 0.99 6.8M
2024-05-10 0.98 0.99 0.97 0.98 9.3M
2024-05-09 0.96 0.98 0.96 0.97 8.4M
2024-05-08 0.97 0.97 0.96 0.96 7.2M
2024-05-07 0.99 0.99 0.96 0.97 4.3M
2024-05-06 0.96 0.98 0.96 0.98 17.1M
2024-04-30 0.94 0.94 0.93 0.93 5.4M
2024-04-29 0.94 0.95 0.93 0.93 8.2M
2024-04-26 0.91 0.94 0.91 0.94 4.9M
2024-04-25 0.90 0.92 0.90 0.91 7.9M
2024-04-24 0.90 0.91 0.89 0.91 5.9M
2024-04-23 0.87 0.89 0.87 0.89 4.2M
2024-04-22 0.84 0.87 0.84 0.86 2.9M
2024-04-19 0.86 0.86 0.83 0.84 6.1M
2024-04-18 0.84 0.87 0.84 0.86 5.1M
2024-04-17 0.86 0.86 0.85 0.85 7.4M
2024-04-16 0.87 0.87 0.85 0.85 3.7M
2024-04-15 0.88 0.88 0.87 0.88 11.4M
2024-04-12 0.90 0.91 0.89 0.89 6.4M
2024-04-11 0.90 0.90 0.89 0.90 14.7M
2024-04-10 0.89 0.90 0.89 0.90 21.4M
2024-04-09 0.88 0.89 0.88 0.89 18.5M
2024-04-08 0.87 0.89 0.87 0.88 25.6M
2024-04-03 0.89 0.89 0.88 0.88 7.8M
2024-04-02 0.89 0.90 0.89 0.89 8.4M
2024-04-01 0.88 0.89 0.88 0.89 2.4M
2024-03-29 0.87 0.88 0.87 0.88 1.3M
2024-03-28 0.86 0.88 0.85 0.87 21.1M
2024-03-27 0.87 0.87 0.85 0.86 12.4M
2024-03-26 0.86 0.87 0.86 0.87 9.3M
2024-03-25 0.86 0.87 0.85 0.85 16.4M
2024-03-22 0.87 0.87 0.85 0.85 9.0M
2024-03-21 0.87 0.88 0.87 0.88 10.3M
2024-03-20 0.85 0.86 0.85 0.86 8.6M
2024-03-19 0.86 0.86 0.85 0.85 16.6M
2024-03-18 0.86 0.87 0.85 0.87 12.4M
2024-03-15 0.86 0.87 0.85 0.86 10.2M
2024-03-14 0.87 0.89 0.86 0.87 15.9M
2024-03-13 0.87 0.88 0.87 0.87 20.2M
2024-03-12 0.84 0.87 0.83 0.87 25.5M
2024-03-11 0.82 0.83 0.82 0.83 17.2M
2024-03-08 0.81 0.82 0.81 0.82 18.3M
2024-03-07 0.82 0.83 0.80 0.80 18.3M
2024-03-06 0.81 0.83 0.80 0.82 32.1M
2024-03-05 0.82 0.82 0.80 0.81 24.9M
2024-03-04 0.83 0.84 0.82 0.83 28.3M
2024-03-01 0.82 0.84 0.81 0.83 31.8M
2024-02-29 0.81 0.83 0.81 0.83 17.5M
2024-02-28 0.83 0.84 0.82 0.82 14.9M
2024-02-27 0.83 0.83 0.81 0.83 15.7M
2024-02-26 0.82 0.83 0.82 0.82 13.3M
2024-02-23 0.82 0.83 0.82 0.82 16.5M
2024-02-22 0.81 0.82 0.80 0.82 14.0M
2024-02-21 0.79 0.82 0.78 0.81 16.2M
2024-02-20 0.79 0.79 0.78 0.78 13.1M
2024-02-19 0.79 0.80 0.78 0.79 23.7M
2024-02-08 0.78 0.78 0.76 0.77 35.2M
2024-02-07 0.77 0.82 0.77 0.78 49.5M
2024-02-06 0.75 0.78 0.74 0.77 33.5M
2024-02-05 0.74 0.75 0.72 0.74 34.6M
2024-02-02 0.75 0.76 0.73 0.74 45.7M
2024-02-01 0.72 0.75 0.72 0.74 13.2M
2024-01-31 0.74 0.75 0.72 0.72 23.4M
2024-01-30 0.76 0.76 0.74 0.74 11.8M
2024-01-29 0.77 0.77 0.76 0.76 10.3M
2024-01-26 0.77 0.78 0.75 0.76 9.3M
2024-01-25 0.77 0.78 0.76 0.77 22.9M
2024-01-24 0.76 0.77 0.74 0.76 13.3M
2024-01-23 0.73 0.76 0.73 0.75 27.1M
2024-01-22 0.75 0.75 0.72 0.73 9.2M
2024-01-19 0.76 0.77 0.75 0.75 15.9M
2024-01-18 0.76 0.77 0.75 0.76 25.1M
2024-01-17 0.79 0.79 0.75 0.75 9.6M
2024-01-16 0.80 0.81 0.79 0.79 19.5M
2024-01-15 0.81 0.81 0.80 0.80 20.3M
2024-01-12 0.81 0.82 0.81 0.81 10.7M
2024-01-11 0.80 0.82 0.80 0.82 19.2M
2024-01-10 0.80 0.81 0.79 0.80 7.1M
2024-01-09 0.81 0.82 0.80 0.81 7.1M
2024-01-08 0.83 0.83 0.80 0.81 14.3M
2024-01-05 0.83 0.84 0.83 0.83 12.6M
2024-01-04 0.84 0.84 0.83 0.84 5.8M
2024-01-03 0.84 0.84 0.84 0.84 6.5M
2024-01-02 0.86 0.86 0.84 0.84 11.7M