E Fund CSI Technical 50 ETF (159807)

159807
🏛️ 중국 →
0.72
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 0.81 0.81 0.81 0.81 48.5M
2021-12-30 0.80 0.81 0.80 0.81 47.7M
2021-12-29 0.81 0.81 0.80 0.80 53.6M
2021-12-28 0.81 0.81 0.80 0.81 61.7M
2021-12-27 0.81 0.81 0.80 0.81 39.0M
2021-12-24 0.81 0.82 0.81 0.81 52.1M
2021-12-23 0.81 0.82 0.81 0.82 47.0M
2021-12-22 0.81 0.82 0.81 0.81 44.7M
2021-12-21 0.80 0.81 0.80 0.81 54.8M
2021-12-20 0.82 0.82 0.80 0.80 60.5M
2021-12-17 0.82 0.83 0.82 0.82 47.8M
2021-12-16 0.83 0.83 0.83 0.83 38.4M
2021-12-15 0.84 0.84 0.83 0.83 41.3M
2021-12-14 0.84 0.84 0.84 0.84 42.8M
2021-12-13 0.84 0.85 0.83 0.84 50.0M
2021-12-10 0.83 0.84 0.83 0.84 45.4M
2021-12-09 0.82 0.84 0.82 0.83 55.7M
2021-12-08 0.81 0.82 0.81 0.82 55.1M
2021-12-07 0.81 0.81 0.80 0.80 54.6M
2021-12-06 0.82 0.82 0.81 0.81 47.5M
2021-12-03 0.81 0.82 0.81 0.82 43.4M
2021-12-02 0.82 0.82 0.81 0.81 34.4M
2021-12-01 0.82 0.82 0.81 0.82 35.1M
2021-11-30 0.82 0.82 0.81 0.82 44.9M
2021-11-29 0.81 0.82 0.81 0.82 51.6M
2021-11-26 0.82 0.82 0.81 0.81 37.1M
2021-11-25 0.82 0.82 0.82 0.82 41.9M
2021-11-24 0.82 0.83 0.82 0.82 42.8M
2021-11-23 0.83 0.83 0.82 0.82 52.0M
2021-11-22 0.81 0.83 0.81 0.83 57.5M
2021-11-19 0.81 0.81 0.80 0.81 45.9M
2021-11-18 0.82 0.82 0.80 0.80 53.6M
2021-11-17 0.81 0.82 0.81 0.82 45.4M
2021-11-16 0.81 0.82 0.81 0.81 55.2M
2021-11-15 0.81 0.81 0.80 0.81 49.8M
2021-11-12 0.81 0.81 0.80 0.81 41.2M
2021-11-11 0.81 0.81 0.80 0.81 47.4M
2021-11-10 0.80 0.81 0.79 0.81 44.6M
2021-11-09 0.80 0.81 0.80 0.81 62.8M
2021-11-08 0.81 0.81 0.80 0.80 36.2M
2021-11-05 0.80 0.81 0.80 0.81 52.1M
2021-11-04 0.79 0.81 0.79 0.80 52.3M
2021-11-03 0.79 0.80 0.79 0.79 49.4M
2021-11-02 0.80 0.80 0.79 0.79 64.1M
2021-11-01 0.79 0.80 0.79 0.80 56.6M
2021-10-29 0.78 0.79 0.77 0.79 67.7M
2021-10-28 0.78 0.79 0.77 0.78 50.1M
2021-10-27 0.79 0.79 0.77 0.78 48.5M
2021-10-26 0.78 0.79 0.78 0.78 55.2M
2021-10-25 0.78 0.79 0.77 0.78 55.5M
2021-10-22 0.77 0.78 0.77 0.78 66.3M
2021-10-21 0.77 0.78 0.77 0.77 55.7M
2021-10-20 0.78 0.78 0.77 0.78 64.1M
2021-10-19 0.77 0.78 0.77 0.78 60.7M
2021-10-18 0.78 0.78 0.76 0.77 71.3M
2021-10-15 0.77 0.78 0.76 0.78 55.7M
2021-10-14 0.77 0.77 0.77 0.77 48.9M
2021-10-13 0.76 0.77 0.76 0.77 54.3M
2021-10-12 0.77 0.77 0.75 0.75 75.2M
2021-10-11 0.78 0.78 0.77 0.77 47.5M
2021-10-08 0.77 0.78 0.77 0.78 65.2M
2021-09-30 0.75 0.76 0.75 0.76 56.7M
2021-09-29 0.75 0.76 0.75 0.75 55.2M
2021-09-28 0.77 0.77 0.76 0.76 56.2M
2021-09-27 0.76 0.77 0.76 0.77 69.4M
2021-09-24 0.75 0.76 0.75 0.75 59.1M
2021-09-23 0.75 0.76 0.75 0.75 51.8M
2021-09-22 0.74 0.75 0.74 0.75 55.7M
2021-09-17 0.74 0.75 0.74 0.75 52.2M
2021-09-16 0.75 0.75 0.74 0.74 64.2M
2021-09-15 0.76 0.76 0.75 0.75 53.9M
2021-09-14 0.76 0.77 0.76 0.76 52.5M
2021-09-13 0.77 0.77 0.76 0.76 43.8M
2021-09-10 0.77 0.77 0.76 0.77 50.2M
2021-09-09 0.77 0.77 0.76 0.77 46.5M
2021-09-08 0.77 0.78 0.77 0.77 41.6M
2021-09-07 0.77 0.77 0.77 0.77 53.0M
2021-09-06 0.75 0.77 0.74 0.77 63.3M
2021-09-03 0.75 0.75 0.74 0.75 54.8M
2021-09-02 0.77 0.77 0.75 0.75 56.6M
2021-09-01 0.75 0.77 0.75 0.76 60.1M
2021-08-31 0.77 0.77 0.75 0.76 65.1M
2021-08-30 0.78 0.78 0.76 0.77 48.2M
2021-08-27 0.78 0.79 0.77 0.78 46.3M
2021-08-26 0.79 0.80 0.78 0.78 59.4M
2021-08-25 0.80 0.80 0.79 0.79 71.4M
2021-08-24 0.79 0.80 0.79 0.80 51.2M
2021-08-23 0.77 0.79 0.77 0.79 42.2M
2021-08-20 0.79 0.79 0.76 0.77 57.2M
2021-08-19 0.79 0.80 0.79 0.79 49.1M
2021-08-18 0.79 0.79 0.78 0.79 51.1M
2021-08-17 0.80 0.80 0.78 0.78 62.1M
2021-08-16 0.82 0.82 0.80 0.80 48.1M
2021-08-13 0.82 0.82 0.80 0.81 50.4M
2021-08-12 0.83 0.83 0.82 0.82 45.1M
2021-08-11 0.84 0.84 0.83 0.83 51.5M
2021-08-10 0.83 0.84 0.83 0.84 48.2M
2021-08-09 0.84 0.84 0.82 0.84 48.3M
2021-08-06 0.85 0.85 0.83 0.84 46.1M
2021-08-05 0.86 0.86 0.85 0.85 50.5M
2021-08-04 0.84 0.86 0.84 0.86 55.2M
2021-08-03 0.85 0.85 0.84 0.84 50.2M
2021-08-02 0.83 0.85 0.83 0.85 62.0M
2021-07-30 0.84 0.84 0.83 0.84 65.5M
2021-07-29 0.83 0.85 0.83 0.84 57.1M
2021-07-28 0.81 0.83 0.79 0.82 61.1M
2021-07-27 0.84 0.85 0.82 0.82 105.8M
2021-07-26 0.86 0.87 0.83 0.84 92.2M
2021-07-23 0.88 0.89 0.87 0.87 98.2M
2021-07-22 0.88 0.89 0.88 0.88 109.0M
2021-07-21 0.87 0.89 0.87 0.89 72.0M
2021-07-20 0.87 0.88 0.86 0.87 87.0M
2021-07-19 0.86 0.87 0.86 0.87 96.8M
2021-07-16 0.87 0.88 0.86 0.86 84.0M
2021-07-15 0.87 0.87 0.86 0.87 89.1M
2021-07-14 0.87 0.88 0.87 0.87 77.8M
2021-07-13 0.88 0.89 0.87 0.87 58.1M
2021-07-12 0.87 0.88 0.87 0.88 75.8M
2021-07-09 0.87 0.87 0.85 0.86 70.4M
2021-07-08 0.86 0.88 0.86 0.87 69.7M
2021-07-07 0.84 0.86 0.84 0.86 68.6M
2021-07-06 0.85 0.86 0.83 0.84 72.2M
2021-07-05 0.85 0.86 0.84 0.85 66.7M
2021-07-02 0.87 0.87 0.85 0.85 65.1M
2021-07-01 0.88 0.89 0.87 0.87 76.5M
2021-06-30 0.87 0.88 0.86 0.88 67.8M
2021-06-29 0.87 0.88 0.86 0.87 71.8M
2021-06-28 0.86 0.87 0.86 0.87 83.9M
2021-06-25 0.85 0.86 0.85 0.86 129.1M
2021-06-24 0.86 0.86 0.84 0.85 62.2M
2021-06-23 0.84 0.86 0.84 0.86 71.5M
2021-06-22 0.83 0.84 0.83 0.84 60.8M
2021-06-21 0.83 0.84 0.82 0.83 66.2M
2021-06-18 0.82 0.84 0.82 0.83 60.6M
2021-06-17 0.80 0.82 0.80 0.82 58.4M
2021-06-16 0.83 0.83 0.80 0.80 65.4M
2021-06-15 0.84 0.84 0.83 0.83 73.4M
2021-06-11 0.84 0.84 0.83 0.84 66.4M
2021-06-10 0.82 0.84 0.82 0.84 88.5M
2021-06-09 0.81 0.82 0.81 0.82 49.4M
2021-06-08 0.82 0.83 0.81 0.81 59.9M
2021-06-07 0.82 0.82 0.81 0.82 50.1M
2021-06-04 0.81 0.83 0.81 0.82 57.2M
2021-06-03 0.83 0.83 0.81 0.81 55.2M
2021-06-02 0.84 0.84 0.82 0.83 61.0M
2021-06-01 0.84 0.84 0.83 0.84 62.4M
2021-05-31 0.83 0.84 0.83 0.84 71.9M
2021-05-28 0.82 0.84 0.82 0.82 73.1M
2021-05-27 0.82 0.83 0.81 0.82 72.4M
2021-05-26 0.83 0.83 0.82 0.82 57.0M
2021-05-25 0.81 0.83 0.81 0.83 94.8M
2021-05-24 0.80 0.81 0.79 0.81 73.5M
2021-05-21 0.81 0.82 0.80 0.80 68.7M
2021-05-20 0.81 0.81 0.80 0.81 65.6M
2021-05-19 0.80 0.81 0.79 0.80 59.4M
2021-05-18 0.80 0.81 0.79 0.80 55.9M
2021-05-17 0.79 0.81 0.79 0.80 69.8M
2021-05-14 0.77 0.79 0.76 0.79 64.6M
2021-05-13 0.77 0.77 0.76 0.77 57.0M
2021-05-12 0.77 0.77 0.76 0.77 50.8M
2021-05-11 0.76 0.77 0.75 0.77 54.8M
2021-05-10 0.76 0.77 0.76 0.77 61.3M
2021-05-07 0.79 0.79 0.76 0.76 63.0M
2021-05-06 0.80 0.80 0.78 0.79 76.4M
2021-04-30 0.80 0.81 0.80 0.81 72.2M
2021-04-29 0.80 0.80 0.79 0.80 64.4M
2021-04-28 0.78 0.80 0.78 0.80 66.3M
2021-04-27 0.78 0.79 0.77 0.78 67.5M
2021-04-26 0.79 0.80 0.78 0.78 78.1M
2021-04-23 0.78 0.79 0.78 0.79 60.8M
2021-04-22 0.78 0.78 0.77 0.78 62.1M
2021-04-21 0.77 0.78 0.76 0.77 65.2M
2021-04-20 0.77 0.78 0.76 0.77 61.6M
2021-04-19 0.74 0.77 0.74 0.77 92.3M
2021-04-16 0.75 0.75 0.73 0.74 53.3M
2021-04-15 0.74 0.74 0.73 0.74 56.7M
2021-04-14 0.73 0.75 0.73 0.74 49.0M
2021-04-13 0.73 0.74 0.73 0.73 54.9M
2021-04-12 0.74 0.75 0.72 0.73 71.9M
2021-04-09 0.75 0.75 0.74 0.74 57.1M
2021-04-08 0.74 0.75 0.74 0.75 74.1M
2021-04-07 0.76 0.76 0.74 0.75 51.4M
2021-04-06 0.76 0.76 0.75 0.75 56.3M
2021-04-02 0.75 0.76 0.75 0.75 78.8M
2021-04-01 0.74 0.75 0.74 0.75 81.9M
2021-03-31 0.74 0.74 0.73 0.74 60.8M
2021-03-30 0.72 0.74 0.72 0.74 65.8M
2021-03-29 0.73 0.73 0.72 0.72 78.0M
2021-03-26 0.70 0.73 0.70 0.72 94.0M
2021-03-25 0.69 0.70 0.68 0.69 67.9M
2021-03-24 0.70 0.71 0.69 0.69 78.7M
2021-03-23 0.71 0.72 0.70 0.70 73.2M
2021-03-22 0.71 0.72 0.70 0.71 59.1M
2021-03-19 0.72 0.72 0.70 0.71 69.5M
2021-03-18 0.73 0.73 0.72 0.73 58.6M
2021-03-17 0.71 0.73 0.70 0.72 75.1M
2021-03-16 0.71 0.72 0.70 0.71 66.3M
2021-03-15 0.74 0.74 0.70 0.71 91.2M
2021-03-12 0.75 0.75 0.74 0.75 69.5M
2021-03-11 0.73 0.75 0.73 0.75 62.8M
2021-03-10 0.74 0.75 0.73 0.73 70.2M
2021-03-09 0.74 0.75 0.71 0.72 102.0M
2021-03-08 0.79 0.79 0.74 0.74 102.8M
2021-03-05 0.77 0.79 0.76 0.78 75.2M
2021-03-04 0.81 0.81 0.78 0.78 94.3M
2021-03-03 0.81 0.82 0.80 0.82 56.5M
2021-03-02 0.82 0.82 0.80 0.81 67.9M
2021-03-01 0.80 0.81 0.80 0.81 72.6M
2021-02-26 0.78 0.80 0.78 0.79 101.4M
2021-02-25 0.81 0.82 0.80 0.80 85.5M
2021-02-24 0.84 0.84 0.80 0.81 119.5M
2021-02-23 0.82 0.84 0.82 0.83 70.6M
2021-02-22 0.86 0.86 0.83 0.83 100.4M
2021-02-19 0.86 0.86 0.84 0.86 87.3M
2021-02-18 0.91 0.91 0.87 0.87 100.3M
2021-02-10 0.88 0.89 0.87 0.89 65.2M
2021-02-09 0.85 0.87 0.85 0.87 72.8M
2021-02-08 0.84 0.85 0.83 0.85 53.4M
2021-02-05 0.84 0.85 0.84 0.84 55.0M
2021-02-04 0.85 0.85 0.83 0.84 100.8M
2021-02-03 0.86 0.87 0.85 0.85 77.9M
2021-02-02 0.84 0.86 0.83 0.86 68.9M
2021-02-01 0.83 0.84 0.83 0.84 56.4M
2021-01-29 0.85 0.86 0.82 0.84 88.8M
2021-01-28 0.87 0.88 0.84 0.85 124.1M
2021-01-27 0.87 0.89 0.86 0.89 68.0M
2021-01-26 0.90 0.90 0.87 0.87 96.4M
2021-01-25 0.90 0.92 0.89 0.90 111.5M
2021-01-22 0.90 0.91 0.89 0.91 91.0M
2021-01-21 0.88 0.90 0.88 0.89 92.3M
2021-01-20 0.85 0.88 0.85 0.87 90.3M
2021-01-19 0.87 0.88 0.85 0.85 71.9M
2021-01-18 0.85 0.87 0.85 0.87 79.6M
2021-01-15 0.86 0.87 0.84 0.86 91.6M
2021-01-14 0.87 0.88 0.85 0.86 126.7M
2021-01-13 0.89 0.89 0.87 0.88 110.0M
2021-01-12 0.87 0.89 0.86 0.89 94.6M
2021-01-11 0.87 0.88 0.86 0.87 109.1M
2021-01-08 0.87 0.88 0.86 0.87 96.0M
2021-01-07 0.86 0.87 0.86 0.87 116.2M
2021-01-06 0.87 0.88 0.85 0.86 152.4M
2021-01-05 0.83 0.86 0.83 0.86 168.3M
2021-01-04 0.81 0.84 0.81 0.84 155.3M