E Fund Artificial Intelligence Theme (159819)

159819
🏛️ China →
1.52
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.55 1.57 1.52 1.52 1,023.2M
2025-09-25 1.52 1.59 1.51 1.57 855.1M
2025-09-24 1.48 1.55 1.47 1.53 931.9M
2025-09-23 1.53 1.54 1.46 1.50 927.1M
2025-09-22 1.48 1.51 1.45 1.50 715.1M
2025-09-19 1.49 1.50 1.46 1.47 764.0M
2025-09-18 1.48 1.53 1.46 1.48 1,252.1M
2025-09-17 1.47 1.49 1.45 1.48 761.2M
2025-09-16 1.46 1.49 1.46 1.48 723.7M
2025-09-15 1.47 1.47 1.44 1.46 911.5M
2025-09-12 1.45 1.49 1.44 1.47 1,109.0M
2025-09-11 1.38 1.47 1.37 1.46 1,427.4M
2025-09-10 1.36 1.39 1.35 1.37 1,081.4M
2025-09-09 1.34 1.35 1.32 1.33 759.4M
2025-09-08 1.38 1.38 1.32 1.36 1,351.4M
2025-09-05 1.32 1.39 1.31 1.38 1,660.2M
2025-09-04 1.44 1.45 1.30 1.32 1,959.1M
2025-09-03 1.43 1.46 1.41 1.43 1,313.3M
2025-09-02 1.50 1.51 1.42 1.44 1,659.5M
2025-09-01 1.48 1.50 1.45 1.50 1,281.2M
2025-08-29 1.46 1.47 1.43 1.46 1,513.5M
2025-08-28 1.37 1.48 1.37 1.48 1,993.4M
2025-08-27 1.38 1.45 1.38 1.38 2,063.4M
2025-08-26 1.37 1.37 1.34 1.35 923.5M
2025-08-25 1.36 1.38 1.33 1.38 1,175.5M
2025-08-22 1.23 1.32 1.23 1.32 968.8M
2025-08-21 1.24 1.26 1.22 1.23 644.9M
2025-08-20 1.19 1.23 1.18 1.23 753.6M
2025-08-19 1.19 1.22 1.19 1.20 731.7M
2025-08-18 1.16 1.21 1.16 1.20 907.8M
2025-08-15 1.14 1.15 1.14 1.15 604.2M
2025-08-14 1.14 1.17 1.14 1.14 848.6M
2025-08-13 1.11 1.15 1.11 1.15 934.0M
2025-08-12 1.07 1.11 1.07 1.11 904.8M
2025-08-11 1.05 1.07 1.05 1.07 641.4M
2025-08-08 1.07 1.07 1.05 1.05 778.3M
2025-08-07 1.08 1.09 1.06 1.07 500.8M
2025-08-06 1.07 1.08 1.06 1.08 399.4M
2025-08-05 1.07 1.07 1.06 1.07 427.8M
2025-08-04 1.05 1.07 1.04 1.06 398.2M
2025-08-01 1.07 1.08 1.04 1.06 769.2M
2025-07-31 1.07 1.09 1.06 1.07 1,110.0M
2025-07-30 1.07 1.07 1.05 1.06 578.6M
2025-07-29 1.05 1.08 1.05 1.08 792.1M
2025-07-28 1.05 1.05 1.04 1.05 680.9M
2025-07-25 1.03 1.05 1.03 1.05 1,009.8M
2025-07-24 1.02 1.02 1.01 1.02 441.1M
2025-07-23 1.01 1.02 1.01 1.02 503.7M
2025-07-22 1.02 1.03 1.01 1.02 421.5M
2025-07-21 1.02 1.03 1.01 1.02 515.1M
2025-07-18 1.03 1.04 1.02 1.02 605.0M
2025-07-17 1.00 1.02 1.00 1.02 507.4M
2025-07-16 1.00 1.03 1.00 1.00 926.1M
2025-07-15 0.97 1.00 0.97 1.00 1,253.2M
2025-07-14 0.96 0.97 0.96 0.96 325.2M
2025-07-11 0.95 0.96 0.94 0.96 551.5M
2025-07-10 0.95 0.95 0.94 0.95 334.5M
2025-07-09 0.96 0.96 0.95 0.95 389.7M
2025-07-08 0.94 0.96 0.94 0.96 508.5M
2025-07-07 0.94 0.95 0.93 0.94 313.0M
2025-07-04 0.95 0.96 0.94 0.95 346.7M
2025-07-03 0.94 0.95 0.94 0.95 364.2M
2025-07-02 0.96 0.96 0.94 0.94 491.3M
2025-07-01 0.97 0.97 0.96 0.96 388.5M
2025-06-30 0.96 0.97 0.95 0.97 525.7M
2025-06-27 0.95 0.96 0.94 0.95 801.6M
2025-06-26 0.95 0.96 0.95 0.95 713.3M
2025-06-25 0.93 0.95 0.93 0.95 632.9M
2025-06-24 0.91 0.93 0.91 0.93 479.4M
2025-06-23 0.90 0.91 0.90 0.91 325.1M
2025-06-20 0.92 0.92 0.91 0.91 265.0M
2025-06-19 0.92 0.93 0.92 0.92 411.1M
2025-06-18 0.92 0.93 0.91 0.93 447.9M
2025-06-17 0.92 0.92 0.91 0.92 264.6M
2025-06-16 0.91 0.93 0.91 0.92 283.7M
2025-06-13 0.92 0.92 0.91 0.91 528.5M
2025-06-12 0.92 0.93 0.92 0.92 322.0M
2025-06-11 0.93 0.94 0.92 0.93 365.5M
2025-06-10 0.95 0.95 0.92 0.93 498.1M
2025-06-09 0.94 0.95 0.93 0.94 330.7M
2025-06-06 0.93 0.94 0.93 0.94 357.5M
2025-06-05 0.91 0.94 0.91 0.93 587.5M
2025-06-04 0.90 0.91 0.90 0.91 326.6M
2025-06-03 0.89 0.91 0.89 0.90 356.8M
2025-05-30 0.91 0.91 0.90 0.90 409.3M
2025-05-29 0.90 0.91 0.90 0.91 666.8M
2025-05-28 0.90 0.90 0.89 0.89 252.0M
2025-05-27 0.91 0.91 0.89 0.90 611.5M
2025-05-26 0.90 0.91 0.90 0.91 836.4M
2025-05-23 0.92 0.92 0.90 0.90 510.8M
2025-05-22 0.91 0.92 0.91 0.92 355.5M
2025-05-21 0.92 0.92 0.91 0.92 337.8M
2025-05-20 0.92 0.92 0.91 0.92 291.8M
2025-05-19 0.92 0.92 0.91 0.92 303.2M
2025-05-16 0.91 0.92 0.91 0.92 318.6M
2025-05-15 0.94 0.94 0.92 0.92 646.3M
2025-05-14 0.94 0.95 0.93 0.94 681.0M
2025-05-13 0.95 0.95 0.93 0.93 429.4M
2025-05-12 0.94 0.94 0.93 0.94 425.4M
2025-05-09 0.94 0.94 0.92 0.93 511.2M
2025-05-08 0.93 0.94 0.93 0.94 459.4M
2025-05-07 0.95 0.96 0.92 0.93 979.9M
2025-05-06 0.92 0.94 0.92 0.94 658.7M
2025-04-30 0.90 0.92 0.89 0.91 809.3M
2025-04-29 0.89 0.89 0.88 0.89 335.4M
2025-04-28 0.89 0.90 0.88 0.89 472.3M
2025-04-25 0.88 0.90 0.88 0.89 481.2M
2025-04-24 0.90 0.90 0.88 0.88 435.9M
2025-04-23 0.89 0.90 0.89 0.90 501.3M
2025-04-22 0.90 0.90 0.88 0.89 903.7M
2025-04-21 0.88 0.90 0.88 0.90 446.7M
2025-04-18 0.88 0.88 0.87 0.88 245.3M
2025-04-17 0.87 0.89 0.87 0.88 313.4M
2025-04-16 0.88 0.89 0.86 0.88 386.7M
2025-04-15 0.89 0.89 0.87 0.88 329.3M
2025-04-14 0.90 0.90 0.89 0.89 472.2M
2025-04-11 0.86 0.89 0.86 0.88 661.0M
2025-04-10 0.87 0.89 0.86 0.87 975.5M
2025-04-09 0.81 0.86 0.79 0.85 1,178.5M
2025-04-08 0.83 0.84 0.80 0.82 1,327.8M
2025-04-07 0.87 0.88 0.84 0.84 871.7M
2025-04-03 0.94 0.95 0.93 0.94 543.3M
2025-04-02 0.95 0.96 0.95 0.95 377.6M
2025-04-01 0.96 0.96 0.95 0.95 530.3M
2025-03-31 0.95 0.96 0.93 0.95 621.4M
2025-03-28 0.96 0.97 0.95 0.95 361.1M
2025-03-27 0.96 0.97 0.95 0.96 462.7M
2025-03-26 0.96 0.97 0.96 0.96 380.2M
2025-03-25 0.98 0.98 0.96 0.96 598.8M
2025-03-24 0.98 0.99 0.96 0.98 627.5M
2025-03-21 1.00 1.01 0.97 0.98 964.3M
2025-03-20 1.02 1.02 1.01 1.01 598.6M
2025-03-19 1.04 1.04 1.02 1.02 649.7M
2025-03-18 1.03 1.05 1.03 1.04 579.9M
2025-03-17 1.03 1.04 1.02 1.03 386.4M
2025-03-14 1.01 1.03 1.01 1.03 630.0M
2025-03-13 1.04 1.04 1.01 1.02 857.5M
2025-03-12 1.05 1.06 1.04 1.04 670.8M
2025-03-11 1.02 1.04 1.02 1.04 633.6M
2025-03-10 1.05 1.06 1.03 1.04 618.0M
2025-03-07 1.07 1.07 1.05 1.05 907.4M
2025-03-06 1.04 1.07 1.04 1.07 1,083.5M
2025-03-05 1.02 1.03 1.01 1.03 705.9M
2025-03-04 0.99 1.02 0.98 1.02 802.9M
2025-03-03 1.01 1.02 0.99 1.00 780.0M
2025-02-28 1.05 1.06 1.00 1.01 1,395.5M
2025-02-27 1.09 1.10 1.05 1.07 1,261.5M
2025-02-26 1.08 1.09 1.07 1.09 909.6M
2025-02-25 1.07 1.10 1.06 1.08 1,095.6M
2025-02-24 1.10 1.11 1.08 1.10 1,025.4M
2025-02-21 1.05 1.11 1.04 1.11 1,302.6M
2025-02-20 1.04 1.05 1.02 1.04 694.7M
2025-02-19 1.01 1.04 1.01 1.04 787.9M
2025-02-18 1.04 1.05 1.01 1.02 990.9M
2025-02-17 1.04 1.05 1.03 1.04 1,028.6M
2025-02-14 0.99 1.02 0.99 1.02 918.2M
2025-02-13 1.02 1.02 1.00 1.00 932.5M
2025-02-12 1.00 1.02 0.99 1.02 879.7M
2025-02-11 1.00 1.02 0.99 1.00 908.7M
2025-02-10 0.99 1.01 0.99 1.01 1,047.5M
2025-02-07 0.96 1.00 0.96 0.98 1,289.6M
2025-02-06 0.93 0.96 0.92 0.96 746.8M
2025-02-05 0.93 0.93 0.92 0.93 1,052.2M
2025-01-27 0.94 0.94 0.90 0.90 782.0M
2025-01-24 0.90 0.92 0.90 0.92 422.1M
2025-01-23 0.93 0.94 0.90 0.90 627.6M
2025-01-22 0.91 0.92 0.90 0.92 560.4M
2025-01-21 0.90 0.91 0.89 0.91 531.6M
2025-01-20 0.89 0.90 0.88 0.89 456.4M
2025-01-17 0.87 0.89 0.86 0.88 449.2M
2025-01-16 0.88 0.89 0.86 0.87 695.6M
2025-01-15 0.88 0.89 0.87 0.88 436.3M
2025-01-14 0.85 0.88 0.84 0.88 696.9M
2025-01-13 0.84 0.85 0.84 0.85 361.9M
2025-01-10 0.87 0.88 0.85 0.85 499.3M
2025-01-09 0.87 0.88 0.86 0.87 364.2M
2025-01-08 0.87 0.88 0.84 0.87 575.5M
2025-01-07 0.85 0.88 0.85 0.88 520.9M
2025-01-06 0.85 0.86 0.84 0.85 392.0M
2025-01-03 0.88 0.88 0.85 0.85 504.4M
2025-01-02 0.91 0.91 0.86 0.87 703.4M