E Fund CSI Dividend (515180)

515180
🏛️ China →
1.41
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
2022-12-30 1.21 1.22 1.21 1.22 32.6M
2022-12-29 1.21 1.21 1.20 1.21 24.4M
2022-12-28 1.22 1.22 1.21 1.22 24.4M
2022-12-27 1.21 1.22 1.21 1.21 20.8M
2022-12-26 1.21 1.21 1.20 1.20 27.9M
2022-12-23 1.20 1.21 1.20 1.21 33.5M
2022-12-22 1.22 1.23 1.20 1.21 60.5M
2022-12-21 1.22 1.23 1.21 1.22 28.6M
2022-12-20 1.23 1.23 1.21 1.22 45.2M
2022-12-19 1.25 1.25 1.22 1.23 44.6M
2022-12-16 1.24 1.26 1.24 1.25 30.3M
2022-12-15 1.25 1.25 1.24 1.24 25.3M
2022-12-14 1.26 1.26 1.25 1.25 32.7M
2022-12-13 1.25 1.26 1.25 1.26 51.1M
2022-12-12 1.27 1.27 1.25 1.25 40.3M
2022-12-09 1.28 1.28 1.27 1.28 50.1M
2022-12-08 1.27 1.28 1.27 1.27 37.1M
2022-12-07 1.28 1.28 1.27 1.27 37.6M
2022-12-06 1.28 1.28 1.27 1.28 37.3M
2022-12-05 1.27 1.29 1.27 1.29 43.5M
2022-12-02 1.27 1.27 1.26 1.27 38.0M
2022-12-01 1.28 1.29 1.27 1.27 36.2M
2022-11-30 1.28 1.29 1.27 1.28 39.0M
2022-11-29 1.25 1.28 1.25 1.28 51.6M
2022-11-28 1.24 1.24 1.23 1.24 44.0M
2022-11-25 1.23 1.25 1.23 1.25 67.4M
2022-11-24 1.22 1.24 1.22 1.23 36.0M
2022-11-23 1.22 1.23 1.22 1.22 37.4M
2022-11-22 1.22 1.23 1.22 1.22 36.5M
2022-11-21 1.22 1.22 1.21 1.22 32.4M
2022-11-18 1.23 1.23 1.22 1.22 44.9M
2022-11-17 1.23 1.23 1.22 1.23 47.8M
2022-11-16 1.24 1.24 1.23 1.23 40.5M
2022-11-15 1.22 1.24 1.22 1.24 41.5M
2022-11-14 1.22 1.24 1.22 1.22 42.5M
2022-11-11 1.20 1.23 1.20 1.22 64.0M
2022-11-10 1.19 1.20 1.18 1.19 30.7M
2022-11-09 1.19 1.21 1.19 1.20 30.8M
2022-11-08 1.19 1.20 1.19 1.19 36.3M
2022-11-07 1.18 1.20 1.18 1.19 34.1M
2022-11-04 1.16 1.19 1.16 1.18 32.5M
2022-11-03 1.17 1.17 1.16 1.16 29.8M
2022-11-02 1.16 1.17 1.15 1.17 30.5M
2022-11-01 1.15 1.16 1.14 1.16 34.9M
2022-10-31 1.16 1.16 1.14 1.14 83.9M
2022-10-28 1.19 1.19 1.15 1.16 40.1M
2022-10-27 1.19 1.19 1.18 1.19 31.4M
2022-10-26 1.19 1.19 1.18 1.19 30.3M
2022-10-25 1.22 1.22 1.18 1.19 38.2M
2022-10-24 1.26 1.27 1.23 1.24 36.7M
2022-10-21 1.26 1.27 1.26 1.26 29.2M
2022-10-20 1.26 1.27 1.25 1.26 32.5M
2022-10-19 1.28 1.28 1.27 1.27 36.7M
2022-10-18 1.28 1.28 1.27 1.28 28.1M
2022-10-17 1.28 1.28 1.26 1.28 45.4M
2022-10-14 1.27 1.28 1.26 1.28 34.2M
2022-10-13 1.27 1.27 1.25 1.26 37.2M
2022-10-12 1.25 1.27 1.24 1.27 33.3M
2022-10-11 1.26 1.26 1.24 1.25 43.4M
2022-10-10 1.26 1.28 1.25 1.25 30.7M
2022-09-30 1.25 1.27 1.25 1.26 30.2M
2022-09-29 1.26 1.27 1.25 1.26 34.5M
2022-09-28 1.27 1.27 1.26 1.26 29.9M
2022-09-27 1.26 1.27 1.25 1.27 31.6M
2022-09-26 1.28 1.28 1.26 1.26 38.8M
2022-09-23 1.29 1.30 1.28 1.28 34.4M
2022-09-22 1.29 1.30 1.29 1.29 33.6M
2022-09-21 1.28 1.30 1.27 1.29 33.7M
2022-09-20 1.29 1.29 1.28 1.28 37.5M
2022-09-19 1.29 1.29 1.27 1.28 38.2M
2022-09-16 1.32 1.33 1.29 1.29 40.7M
2022-09-15 1.33 1.34 1.31 1.32 52.8M
2022-09-14 1.33 1.34 1.32 1.33 37.3M
2022-09-13 1.34 1.35 1.34 1.34 39.9M
2022-09-09 1.33 1.35 1.33 1.34 39.1M
2022-09-08 1.33 1.34 1.33 1.33 39.8M
2022-09-07 1.34 1.34 1.33 1.33 40.1M
2022-09-06 1.32 1.34 1.32 1.34 40.4M
2022-09-05 1.30 1.34 1.30 1.32 63.1M
2022-09-02 1.30 1.30 1.29 1.30 45.0M
2022-09-01 1.29 1.31 1.29 1.30 38.7M
2022-08-31 1.30 1.30 1.29 1.29 37.3M
2022-08-30 1.31 1.32 1.30 1.30 37.7M
2022-08-29 1.30 1.31 1.29 1.31 40.3M
2022-08-26 1.31 1.31 1.30 1.30 36.0M
2022-08-25 1.29 1.31 1.29 1.31 39.7M
2022-08-24 1.31 1.31 1.28 1.29 39.3M
2022-08-23 1.30 1.31 1.30 1.31 41.3M
2022-08-22 1.29 1.30 1.29 1.30 52.4M
2022-08-19 1.28 1.30 1.28 1.29 38.0M
2022-08-18 1.29 1.29 1.28 1.28 36.9M
2022-08-17 1.28 1.29 1.28 1.29 48.8M
2022-08-16 1.28 1.29 1.28 1.28 41.6M
2022-08-15 1.27 1.28 1.27 1.28 42.0M
2022-08-12 1.27 1.28 1.27 1.28 38.2M
2022-08-11 1.25 1.27 1.25 1.27 43.6M
2022-08-10 1.26 1.26 1.25 1.25 34.9M
2022-08-09 1.25 1.26 1.25 1.26 34.4M
2022-08-08 1.23 1.26 1.23 1.25 35.7M
2022-08-05 1.23 1.24 1.22 1.23 43.1M
2022-08-04 1.23 1.23 1.21 1.23 43.1M
2022-08-03 1.24 1.25 1.22 1.22 32.2M
2022-08-02 1.27 1.27 1.23 1.24 46.2M
2022-08-01 1.27 1.27 1.26 1.27 32.3M
2022-07-29 1.27 1.28 1.26 1.27 34.0M
2022-07-28 1.27 1.28 1.27 1.28 38.9M
2022-07-27 1.27 1.27 1.26 1.27 32.3M
2022-07-26 1.25 1.27 1.25 1.27 38.5M
2022-07-25 1.25 1.26 1.25 1.25 32.4M
2022-07-22 1.26 1.26 1.25 1.25 36.0M
2022-07-21 1.27 1.28 1.26 1.26 35.1M
2022-07-20 1.27 1.28 1.27 1.27 32.0M
2022-07-19 1.27 1.27 1.26 1.27 35.5M
2022-07-18 1.24 1.26 1.24 1.26 34.6M
2022-07-15 1.26 1.26 1.24 1.24 37.8M
2022-07-14 1.27 1.27 1.26 1.26 38.3M
2022-07-13 1.27 1.28 1.26 1.27 59.8M
2022-07-12 1.27 1.28 1.27 1.27 56.4M
2022-07-11 1.29 1.29 1.26 1.27 37.4M
2022-07-08 1.28 1.29 1.28 1.29 27.9M
2022-07-07 1.27 1.29 1.27 1.28 37.4M
2022-07-06 1.30 1.30 1.27 1.28 44.3M
2022-07-05 1.30 1.30 1.29 1.30 31.7M
2022-07-04 1.29 1.30 1.29 1.30 29.7M
2022-07-01 1.29 1.29 1.28 1.29 31.2M
2022-06-30 1.28 1.29 1.28 1.29 36.3M
2022-06-29 1.29 1.29 1.28 1.28 47.8M
2022-06-28 1.27 1.29 1.27 1.29 36.5M
2022-06-27 1.26 1.28 1.26 1.27 51.6M
2022-06-24 1.26 1.27 1.26 1.26 38.9M
2022-06-23 1.25 1.26 1.24 1.26 26.6M
2022-06-22 1.26 1.26 1.25 1.25 29.4M
2022-06-21 1.26 1.27 1.25 1.26 31.6M
2022-06-20 1.26 1.27 1.25 1.26 32.3M
2022-06-17 1.26 1.27 1.25 1.27 30.3M
2022-06-16 1.28 1.29 1.26 1.27 44.1M
2022-06-15 1.29 1.30 1.28 1.29 40.1M
2022-06-14 1.26 1.28 1.25 1.28 34.5M
2022-06-13 1.28 1.28 1.25 1.26 36.2M
2022-06-10 1.26 1.29 1.26 1.28 30.1M
2022-06-09 1.27 1.28 1.26 1.27 35.0M
2022-06-08 1.26 1.27 1.25 1.27 34.1M
2022-06-07 1.26 1.27 1.25 1.26 65.0M
2022-06-06 1.26 1.26 1.25 1.26 33.1M
2022-06-02 1.26 1.26 1.25 1.26 28.8M
2022-06-01 1.26 1.26 1.25 1.26 56.5M
2022-05-31 1.25 1.26 1.25 1.26 33.6M
2022-05-30 1.25 1.26 1.25 1.26 28.0M
2022-05-27 1.25 1.26 1.25 1.26 32.1M
2022-05-26 1.24 1.26 1.24 1.25 53.7M
2022-05-25 1.23 1.24 1.22 1.24 38.9M
2022-05-24 1.25 1.25 1.22 1.23 38.1M
2022-05-23 1.25 1.26 1.25 1.25 32.5M
2022-05-20 1.24 1.25 1.24 1.25 35.1M
2022-05-19 1.22 1.24 1.22 1.24 29.6M
2022-05-18 1.24 1.24 1.23 1.23 24.4M
2022-05-17 1.25 1.25 1.23 1.24 26.6M
2022-05-16 1.24 1.25 1.24 1.25 55.7M
2022-05-13 1.21 1.24 1.21 1.23 28.3M
2022-05-12 1.21 1.22 1.20 1.21 25.7M
2022-05-11 1.20 1.22 1.20 1.21 27.2M
2022-05-10 1.20 1.21 1.18 1.21 33.8M
2022-05-09 1.20 1.21 1.20 1.21 32.4M
2022-05-06 1.23 1.23 1.20 1.21 29.2M
2022-05-05 1.23 1.24 1.22 1.24 28.3M
2022-04-29 1.20 1.23 1.20 1.23 30.5M
2022-04-28 1.19 1.20 1.18 1.20 32.4M
2022-04-27 1.17 1.19 1.15 1.19 45.5M
2022-04-26 1.20 1.21 1.17 1.17 45.8M
2022-04-25 1.24 1.24 1.19 1.19 71.5M
2022-04-22 1.24 1.27 1.23 1.26 31.0M
2022-04-21 1.27 1.28 1.24 1.24 44.7M
2022-04-20 1.31 1.31 1.27 1.27 38.9M
2022-04-19 1.29 1.31 1.28 1.31 31.5M
2022-04-18 1.31 1.31 1.29 1.29 31.0M
2022-04-15 1.31 1.33 1.30 1.31 27.8M
2022-04-14 1.30 1.32 1.29 1.32 30.9M
2022-04-13 1.29 1.30 1.27 1.29 32.3M
2022-04-12 1.30 1.30 1.27 1.29 35.1M
2022-04-11 1.32 1.32 1.29 1.30 28.5M
2022-04-08 1.30 1.33 1.29 1.32 38.3M
2022-04-07 1.33 1.33 1.31 1.31 32.8M
2022-04-06 1.31 1.33 1.31 1.33 55.2M
2022-04-01 1.30 1.31 1.29 1.31 26.8M
2022-03-31 1.28 1.31 1.28 1.30 37.2M
2022-03-30 1.26 1.28 1.26 1.28 23.8M
2022-03-29 1.27 1.27 1.26 1.26 32.2M
2022-03-28 1.25 1.27 1.24 1.27 23.8M
2022-03-25 1.25 1.27 1.25 1.26 22.0M
2022-03-24 1.25 1.26 1.25 1.25 26.0M
2022-03-23 1.25 1.26 1.24 1.26 29.1M
2022-03-22 1.23 1.26 1.23 1.26 67.7M
2022-03-21 1.23 1.24 1.22 1.23 20.4M
2022-03-18 1.20 1.23 1.20 1.23 27.8M
2022-03-17 1.20 1.21 1.19 1.20 37.8M
2022-03-16 1.16 1.18 1.13 1.18 74.6M
2022-03-15 1.22 1.22 1.15 1.15 85.8M
2022-03-14 1.25 1.26 1.23 1.23 32.3M
2022-03-11 1.24 1.26 1.22 1.25 40.8M
2022-03-10 1.24 1.26 1.23 1.24 28.6M
2022-03-09 1.25 1.26 1.20 1.23 71.8M
2022-03-08 1.28 1.29 1.24 1.25 32.2M
2022-03-07 1.30 1.35 1.28 1.29 30.3M
2022-03-04 1.30 1.31 1.29 1.30 29.6M
2022-03-03 1.30 1.31 1.30 1.31 26.3M
2022-03-02 1.29 1.30 1.28 1.30 26.3M
2022-03-01 1.28 1.29 1.27 1.29 26.3M
2022-02-28 1.27 1.28 1.26 1.28 28.2M
2022-02-25 1.28 1.29 1.27 1.28 33.2M
2022-02-24 1.30 1.30 1.27 1.28 32.7M
2022-02-23 1.30 1.31 1.29 1.30 21.1M
2022-02-22 1.31 1.31 1.30 1.30 25.6M
2022-02-21 1.31 1.32 1.30 1.32 26.4M
2022-02-18 1.28 1.31 1.28 1.31 31.7M
2022-02-17 1.29 1.29 1.28 1.28 20.8M
2022-02-16 1.28 1.29 1.28 1.29 25.2M
2022-02-15 1.28 1.28 1.27 1.28 29.6M
2022-02-14 1.31 1.31 1.28 1.28 31.5M
2022-02-11 1.30 1.33 1.30 1.31 45.8M
2022-02-10 1.29 1.31 1.28 1.30 26.2M
2022-02-09 1.29 1.30 1.28 1.29 34.8M
2022-02-08 1.26 1.29 1.26 1.29 35.2M
2022-02-07 1.24 1.26 1.24 1.26 25.6M
2022-01-28 1.24 1.24 1.22 1.24 27.0M
2022-01-27 1.25 1.25 1.23 1.24 30.0M
2022-01-26 1.24 1.25 1.24 1.25 26.0M
2022-01-25 1.29 1.29 1.24 1.24 46.1M
2022-01-24 1.29 1.29 1.27 1.29 22.9M
2022-01-21 1.30 1.30 1.29 1.29 37.1M
2022-01-20 1.30 1.31 1.30 1.30 23.5M
2022-01-19 1.31 1.31 1.30 1.30 24.1M
2022-01-18 1.29 1.30 1.28 1.30 24.3M
2022-01-17 1.28 1.29 1.28 1.29 26.4M
2022-01-14 1.30 1.30 1.28 1.28 30.9M
2022-01-13 1.31 1.32 1.30 1.30 20.5M
2022-01-12 1.31 1.31 1.30 1.31 22.6M
2022-01-11 1.31 1.32 1.30 1.31 45.4M
2022-01-10 1.29 1.31 1.29 1.31 46.1M
2022-01-07 1.29 1.31 1.29 1.29 39.2M
2022-01-06 1.29 1.29 1.28 1.29 30.5M
2022-01-05 1.29 1.29 1.28 1.29 26.2M
2022-01-04 1.27 1.29 1.27 1.29 66.9M