E Fund CSI A500 (159361)

159361
🏛️ China →
1.18
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1.17 1.17 1.16 1.17 31,661.4K
09:35 1.17 1.17 1.17 1.17 51,665.1K
09:40 1.17 1.17 1.17 1.17 265,002.7K
09:45 1.17 1.17 1.17 1.17 170,198.8K
09:50 1.17 1.17 1.17 1.17 183,157.2K
09:55 1.17 1.17 1.17 1.17 110,743.5K
10:00 1.17 1.17 1.17 1.17 125,111.9K
10:05 1.17 1.17 1.17 1.17 75,655.5K
10:10 1.17 1.17 1.17 1.17 60,642.0K
10:15 1.17 1.17 1.17 1.17 135,900.7K
10:20 1.17 1.17 1.17 1.17 138,844.7K
10:25 1.17 1.17 1.17 1.17 63,419.2K
10:30 1.17 1.17 1.17 1.17 168,130.4K
10:35 1.17 1.17 1.17 1.17 67,607.6K
10:40 1.17 1.17 1.17 1.17 73,943.7K
10:45 1.17 1.17 1.17 1.17 48,355.6K
10:50 1.17 1.17 1.17 1.17 37,676.6K
10:55 1.17 1.18 1.17 1.18 140,556.2K
11:00 1.18 1.18 1.17 1.18 37,581.1K
11:05 1.18 1.18 1.17 1.17 64,760.5K
11:10 1.18 1.18 1.17 1.18 49,556.6K
11:15 1.18 1.18 1.18 1.18 11,596.0K
11:20 1.18 1.18 1.18 1.18 25,001.1K
11:25 1.18 1.18 1.18 1.18 7,536.1K
13:00 1.18 1.18 1.18 1.18 33,502.8K
13:05 1.18 1.18 1.18 1.18 31,179.9K
13:10 1.18 1.18 1.18 1.18 40,584.1K
13:15 1.18 1.18 1.18 1.18 10,814.1K
13:20 1.18 1.18 1.18 1.18 38,816.8K
13:25 1.18 1.18 1.18 1.18 11,291.5K
13:30 1.18 1.18 1.18 1.18 16,444.0K
13:35 1.18 1.18 1.18 1.18 17,440.7K
13:40 1.18 1.18 1.18 1.18 20,321.2K
13:45 1.18 1.18 1.18 1.18 22,011.1K
13:50 1.18 1.18 1.18 1.18 54,345.3K
13:55 1.18 1.18 1.18 1.18 53,038.1K
14:00 1.18 1.18 1.18 1.18 50,845.4K
14:05 1.18 1.18 1.18 1.18 30,280.3K
14:10 1.18 1.18 1.18 1.18 57,531.9K
14:15 1.18 1.18 1.18 1.18 26,842.8K
14:20 1.18 1.18 1.18 1.18 82,378.7K
14:25 1.18 1.18 1.18 1.18 24,495.4K
14:30 1.18 1.18 1.18 1.18 15,064.4K
14:35 1.18 1.18 1.18 1.18 39,714.3K
14:40 1.18 1.18 1.18 1.18 22,205.3K
14:45 1.18 1.19 1.18 1.19 11,944.7K
14:50 1.19 1.19 1.18 1.19 15,064.1K
14:55 1.19 1.19 1.19 1.19 25,115.4K
15:00 1.19 1.19 1.19 1.19 2,141.1K
15:40 1.19 1.19 1.19 1.19 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.19 1.19 1.18 1.18 3,171.6M
2025-09-25 1.19 1.20 1.18 1.19 2,666.2M
2025-09-24 1.17 1.19 1.16 1.19 2,897.7M
2025-09-23 1.17 1.18 1.15 1.17 2,580.8M
2025-09-22 1.17 1.17 1.16 1.17 2,638.5M
2025-09-19 1.17 1.18 1.16 1.17 2,664.1M
2025-09-18 1.18 1.19 1.15 1.17 2,646.7M
2025-09-17 1.17 1.18 1.16 1.18 2,586.7M
2025-09-16 1.17 1.17 1.16 1.17 2,593.9M
2025-09-15 1.17 1.18 1.17 1.17 2,679.2M
2025-09-12 1.17 1.17 1.16 1.17 2,538.1M
2025-09-11 1.14 1.17 1.14 1.17 2,552.6M
2025-09-10 1.14 1.15 1.13 1.14 2,663.8M
2025-09-09 1.15 1.15 1.13 1.14 2,373.0M
2025-09-08 1.14 1.15 1.14 1.15 2,402.1M
2025-09-05 1.11 1.15 1.11 1.14 2,439.5M
2025-09-04 1.14 1.14 1.10 1.11 2,902.4M
2025-09-03 1.15 1.16 1.13 1.14 2,093.5M
2025-09-02 1.16 1.17 1.14 1.15 1,520.7M
2025-09-01 1.15 1.16 1.15 1.16 1,855.8M
2025-08-29 1.14 1.16 1.13 1.15 2,001.9M
2025-08-28 1.12 1.14 1.11 1.14 2,006.9M
2025-08-27 1.14 1.15 1.12 1.12 2,114.7M
2025-08-26 1.14 1.14 1.13 1.14 1,964.9M
2025-08-25 1.12 1.14 1.12 1.14 1,973.6M
2025-08-22 1.09 1.12 1.09 1.12 2,105.4M
2025-08-21 1.09 1.10 1.09 1.09 2,004.9M
2025-08-20 1.07 1.09 1.07 1.09 1,891.2M
2025-08-19 1.08 1.09 1.07 1.08 2,171.0M
2025-08-18 1.07 1.09 1.07 1.08 2,049.6M
2025-08-15 1.06 1.07 1.05 1.07 2,194.3M
2025-08-14 1.06 1.07 1.06 1.06 2,057.7M
2025-08-13 1.05 1.06 1.05 1.06 2,157.9M
2025-08-12 1.05 1.05 1.04 1.05 2,024.1M
2025-08-11 1.04 1.05 1.04 1.05 2,040.9M
2025-08-08 1.04 1.04 1.04 1.04 1,898.0M
2025-08-07 1.04 1.05 1.04 1.04 1,912.4M
2025-08-06 1.04 1.04 1.04 1.04 2,054.9M
2025-08-05 1.03 1.04 1.03 1.04 1,811.8M
2025-08-04 1.02 1.03 1.02 1.03 1,664.8M
2025-08-01 1.03 1.03 1.02 1.03 2,045.4M
2025-07-31 1.05 1.05 1.03 1.03 1,718.1M
2025-07-30 1.05 1.06 1.04 1.05 1,673.9M
2025-07-29 1.05 1.05 1.04 1.05 1,592.8M
2025-07-28 1.04 1.05 1.04 1.05 1,738.6M
2025-07-25 1.05 1.05 1.04 1.04 1,971.5M
2025-07-24 1.04 1.05 1.04 1.05 1,698.0M
2025-07-23 1.04 1.05 1.04 1.04 1,768.6M
2025-07-22 1.03 1.04 1.03 1.04 1,398.1M
2025-07-21 1.03 1.03 1.02 1.03 797.2M
2025-07-18 1.02 1.02 1.02 1.02 836.7M
2025-07-17 1.01 1.02 1.00 1.01 862.4M
2025-07-16 1.01 1.01 1.00 1.00 829.9M
2025-07-15 1.01 1.01 1.00 1.01 1,125.9M
2025-07-14 1.01 1.01 1.00 1.01 1,253.4M
2025-07-11 1.00 1.02 1.00 1.01 1,365.0M
2025-07-10 1.00 1.01 1.00 1.00 1,093.0M
2025-07-09 1.00 1.00 1.00 1.00 1,152.6M
2025-07-08 0.99 1.00 0.99 1.00 996.9M
2025-07-07 0.99 0.99 0.99 0.99 950.6M
2025-07-04 0.99 1.00 0.99 0.99 1,226.7M
2025-07-03 0.98 0.99 0.98 0.99 761.0M
2025-07-02 0.99 0.99 0.98 0.98 772.7M
2025-07-01 0.98 0.99 0.98 0.99 760.3M
2025-06-30 0.98 0.99 0.98 0.99 1,235.9M
2025-06-27 0.98 0.99 0.98 0.98 1,179.6M
2025-06-26 0.98 0.99 0.98 0.98 1,047.2M
2025-06-25 0.97 0.99 0.97 0.98 1,077.5M
2025-06-24 0.96 0.97 0.96 0.97 1,182.5M
2025-06-23 0.95 0.96 0.95 0.96 840.5M
2025-06-20 0.95 0.96 0.95 0.95 852.0M
2025-06-19 0.96 0.96 0.95 0.95 906.1M
2025-06-18 0.96 0.96 0.96 0.96 1,133.0M
2025-06-17 0.96 0.97 0.96 0.96 761.9M
2025-06-16 0.96 0.96 0.96 0.96 830.8M
2025-06-13 0.96 0.97 0.96 0.96 971.5M
2025-06-12 0.97 0.97 0.96 0.97 875.5M
2025-06-11 0.96 0.97 0.96 0.97 1,034.2M
2025-06-10 0.97 0.97 0.95 0.96 998.0M
2025-06-09 0.96 0.97 0.96 0.97 844.8M
2025-06-06 0.96 0.97 0.96 0.96 870.0M
2025-06-05 0.96 0.96 0.96 0.96 961.6M
2025-06-04 0.96 0.96 0.95 0.96 870.5M
2025-06-03 0.95 0.96 0.95 0.95 817.5M
2025-05-30 0.96 0.96 0.95 0.95 921.4M
2025-05-29 0.95 0.96 0.95 0.96 821.9M
2025-05-28 0.96 0.96 0.95 0.95 922.6M
2025-05-27 0.96 0.96 0.95 0.95 993.8M
2025-05-26 0.96 0.96 0.95 0.96 968.3M
2025-05-23 0.97 0.97 0.96 0.96 1,057.5M
2025-05-22 0.97 0.97 0.97 0.97 919.7M
2025-05-21 0.97 0.97 0.97 0.97 886.2M
2025-05-20 0.96 0.97 0.96 0.97 940.4M
2025-05-19 0.96 0.96 0.96 0.96 979.9M
2025-05-16 0.97 0.97 0.96 0.96 930.8M
2025-05-15 0.98 0.98 0.97 0.97 919.4M
2025-05-14 0.97 0.98 0.97 0.98 1,082.8M
2025-05-13 0.97 0.97 0.97 0.97 940.6M
2025-05-12 0.96 0.97 0.96 0.97 938.6M
2025-05-09 0.96 0.96 0.95 0.96 788.3M
2025-05-08 0.95 0.96 0.95 0.96 862.7M
2025-05-07 0.96 0.96 0.95 0.95 853.5M
2025-05-06 0.94 0.95 0.94 0.95 854.6M
2025-04-30 0.93 0.94 0.93 0.94 824.6M
2025-04-29 0.93 0.94 0.93 0.93 859.4M
2025-04-28 0.94 0.94 0.93 0.93 964.0M
2025-04-25 0.94 0.94 0.93 0.94 940.6M
2025-04-24 0.94 0.94 0.93 0.94 903.5M
2025-04-23 0.94 0.94 0.94 0.94 1,073.7M
2025-04-22 0.94 0.94 0.93 0.94 851.7M
2025-04-21 0.93 0.94 0.93 0.94 826.1M
2025-04-18 0.93 0.93 0.92 0.93 1,048.7M
2025-04-17 0.92 0.93 0.92 0.93 953.5M
2025-04-16 0.93 0.93 0.92 0.93 883.3M
2025-04-15 0.93 0.93 0.92 0.93 799.8M
2025-04-14 0.93 0.94 0.93 0.93 883.3M
2025-04-11 0.92 0.93 0.92 0.93 937.3M
2025-04-10 0.92 0.93 0.91 0.92 952.0M
2025-04-09 0.88 0.91 0.88 0.90 1,245.6M
2025-04-08 0.89 0.89 0.88 0.89 1,007.4M
2025-04-07 0.91 0.92 0.86 0.89 1,262.2M
2025-04-03 0.96 0.97 0.96 0.96 1,036.4M
2025-04-02 0.97 0.97 0.97 0.97 913.8M
2025-04-01 0.97 0.97 0.97 0.97 951.0M
2025-03-31 0.97 0.98 0.96 0.97 1,030.8M
2025-03-28 0.98 0.98 0.97 0.97 1,076.9M
2025-03-27 0.97 0.99 0.97 0.98 1,134.3M
2025-03-26 0.98 0.98 0.98 0.98 1,033.4M
2025-03-25 0.98 0.98 0.98 0.98 1,219.3M
2025-03-24 0.98 0.98 0.97 0.98 1,381.6M
2025-03-21 0.99 1.00 0.98 0.98 1,565.2M
2025-03-20 1.00 1.00 0.99 0.99 1,584.5M
2025-03-19 1.00 1.01 1.00 1.00 1,709.4M
2025-03-18 1.00 1.01 1.00 1.00 1,651.4M
2025-03-17 1.00 1.01 1.00 1.00 1,868.4M
2025-03-14 0.98 1.00 0.98 1.00 2,065.8M
2025-03-13 0.99 0.99 0.97 0.98 1,805.0M
2025-03-12 0.99 0.99 0.98 0.99 1,675.0M
2025-03-11 0.98 0.99 0.97 0.99 1,840.3M
2025-03-10 0.99 0.99 0.98 0.99 1,639.8M
2025-03-07 0.99 0.99 0.99 0.99 1,770.2M
2025-03-06 0.98 0.99 0.98 0.99 2,026.2M
2025-03-05 0.97 0.98 0.97 0.97 1,927.7M
2025-03-04 0.97 0.97 0.96 0.97 2,145.3M
2025-03-03 0.97 0.98 0.97 0.97 1,825.2M
2025-02-28 0.99 0.99 0.97 0.97 2,138.3M
2025-02-27 0.99 1.00 0.98 0.99 2,155.7M
2025-02-26 0.99 0.99 0.98 0.99 2,073.7M
2025-02-25 0.99 0.99 0.98 0.98 2,172.6M
2025-02-24 1.00 1.00 0.99 0.99 2,739.0M
2025-02-21 0.98 1.00 0.98 1.00 2,556.3M
2025-02-20 0.98 0.99 0.98 0.98 2,815.4M
2025-02-19 0.98 0.98 0.97 0.98 2,632.5M
2025-02-18 0.99 0.99 0.97 0.98 3,430.5M
2025-02-17 0.99 0.99 0.98 0.99 4,106.4M
2025-02-14 0.98 0.99 0.98 0.99 3,190.1M
2025-02-13 0.98 0.99 0.98 0.98 2,900.8M
2025-02-12 0.97 0.98 0.97 0.98 3,185.0M
2025-02-11 0.97 0.98 0.97 0.97 3,350.0M
2025-02-10 0.97 0.98 0.97 0.98 3,418.9M
2025-02-07 0.96 0.98 0.95 0.97 3,371.5M
2025-02-06 0.94 0.96 0.94 0.96 3,194.4M
2025-02-05 0.95 0.95 0.94 0.94 3,250.5M
2025-01-27 0.95 0.95 0.94 0.94 2,894.9M
2025-01-24 0.94 0.95 0.94 0.95 3,563.9M
2025-01-23 0.95 0.96 0.94 0.94 3,446.9M
2025-01-22 0.95 0.95 0.94 0.94 3,250.1M
2025-01-21 0.95 0.95 0.94 0.95 3,088.3M
2025-01-20 0.95 0.96 0.95 0.95 3,476.1M
2025-01-17 0.94 0.95 0.93 0.94 3,273.1M
2025-01-16 0.94 0.95 0.93 0.94 3,376.4M
2025-01-15 0.94 0.94 0.94 0.94 3,447.8M
2025-01-14 0.92 0.95 0.92 0.94 3,282.3M
2025-01-13 0.91 0.92 0.91 0.92 3,109.8M
2025-01-10 0.93 0.93 0.92 0.92 3,258.0M
2025-01-09 0.93 0.94 0.93 0.93 2,920.2M
2025-01-08 0.93 0.94 0.92 0.93 3,241.6M
2025-01-07 0.93 0.94 0.92 0.94 3,151.7M
2025-01-06 0.93 0.93 0.92 0.93 3,401.2M
2025-01-03 0.94 0.95 0.93 0.93 3,577.7M
2025-01-02 0.97 0.97 0.93 0.94 3,283.9M