E Fund CSI Dividend Low Volatility (563020)

563020
🏛️ 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 1.18 1.18 1.18 1.18 6,938.0K
09:35 1.18 1.18 1.18 1.18 3,649.9K
09:40 1.18 1.18 1.18 1.18 1,847.8K
09:45 1.18 1.19 1.18 1.19 2,316.7K
09:50 1.19 1.19 1.19 1.19 1,728.1K
09:55 1.19 1.19 1.19 1.19 2,234.3K
10:00 1.19 1.19 1.19 1.19 1,160.1K
10:05 1.19 1.19 1.18 1.18 761.3K
10:10 1.18 1.18 1.18 1.18 1,816.5K
10:15 1.18 1.19 1.18 1.18 588.3K
10:20 1.18 1.19 1.18 1.18 578.3K
10:25 1.18 1.18 1.18 1.18 469.5K
10:30 1.18 1.18 1.18 1.18 3,777.6K
10:35 1.18 1.18 1.18 1.18 369.6K
10:40 1.18 1.19 1.18 1.19 200.8K
10:45 1.19 1.19 1.18 1.19 400.1K
10:50 1.19 1.19 1.19 1.19 44.0K
10:55 1.19 1.19 1.19 1.19 398.2K
11:00 1.19 1.19 1.19 1.19 130.0K
11:05 1.19 1.19 1.18 1.18 1,297.7K
11:10 1.18 1.19 1.18 1.18 64.9K
11:15 1.18 1.18 1.18 1.18 1,172.5K
11:20 1.18 1.18 1.18 1.18 995.9K
11:25 1.18 1.18 1.18 1.18 186.0K
13:00 1.18 1.18 1.18 1.18 753.1K
13:05 1.18 1.18 1.18 1.18 464.0K
13:10 1.18 1.18 1.18 1.18 609.6K
13:15 1.18 1.19 1.18 1.19 341.1K
13:20 1.19 1.19 1.18 1.19 8.1K
13:25 1.19 1.19 1.18 1.19 162.0K
13:30 1.19 1.19 1.19 1.19 74.9K
13:35 1.19 1.19 1.18 1.18 61.9K
13:40 1.19 1.19 1.18 1.19 67.0K
13:45 1.18 1.19 1.18 1.19 206.7K
13:50 1.19 1.19 1.18 1.19 52.3K
13:55 1.19 1.19 1.18 1.19 716.6K
14:00 1.19 1.19 1.19 1.19 503.5K
14:05 1.19 1.19 1.19 1.19 100.7K
14:10 1.19 1.19 1.19 1.19 417.7K
14:15 1.19 1.19 1.19 1.19 106.3K
14:20 1.19 1.19 1.19 1.19 329.3K
14:25 1.19 1.19 1.19 1.19 199.8K
14:30 1.19 1.19 1.19 1.19 269.9K
14:35 1.19 1.19 1.19 1.19 132.4K
14:40 1.19 1.19 1.19 1.19 362.6K
14:45 1.19 1.19 1.19 1.19 728.9K
14:50 1.19 1.19 1.19 1.19 1,907.0K
14:55 1.19 1.19 1.19 1.19 461.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.18 1.18 1.17 1.18 36.0M
2025-09-25 1.19 1.19 1.18 1.18 33.3M
2025-09-24 1.19 1.20 1.18 1.19 30.0M
2025-09-23 1.18 1.19 1.18 1.19 42.2M
2025-09-22 1.19 1.19 1.18 1.18 43.7M
2025-09-19 1.19 1.19 1.18 1.19 66.2M
2025-09-18 1.20 1.21 1.18 1.19 69.7M
2025-09-17 1.20 1.21 1.20 1.21 23.9M
2025-09-16 1.21 1.21 1.20 1.20 39.1M
2025-09-15 1.22 1.22 1.20 1.21 80.1M
2025-09-12 1.22 1.23 1.22 1.22 33.5M
2025-09-11 1.22 1.23 1.21 1.23 37.0M
2025-09-10 1.23 1.23 1.22 1.22 40.4M
2025-09-09 1.23 1.24 1.23 1.24 28.3M
2025-09-08 1.23 1.23 1.22 1.23 33.6M
2025-09-05 1.24 1.24 1.22 1.23 34.3M
2025-09-04 1.23 1.23 1.22 1.23 40.6M
2025-09-03 1.24 1.25 1.23 1.23 46.5M
2025-09-02 1.24 1.24 1.23 1.24 53.4M
2025-09-01 1.24 1.24 1.23 1.24 41.8M
2025-08-29 1.24 1.25 1.24 1.24 41.3M
2025-08-28 1.24 1.25 1.23 1.24 52.7M
2025-08-27 1.26 1.26 1.24 1.24 57.7M
2025-08-26 1.26 1.26 1.26 1.26 44.4M
2025-08-25 1.25 1.26 1.25 1.26 46.3M
2025-08-22 1.26 1.26 1.25 1.25 56.1M
2025-08-21 1.25 1.26 1.25 1.26 46.3M
2025-08-20 1.24 1.25 1.24 1.25 44.3M
2025-08-19 1.24 1.24 1.24 1.24 44.8M
2025-08-18 1.24 1.24 1.24 1.24 50.8M
2025-08-15 1.24 1.24 1.23 1.24 72.3M
2025-08-14 1.24 1.25 1.24 1.24 65.1M
2025-08-13 1.25 1.25 1.24 1.24 31.7M
2025-08-12 1.24 1.25 1.24 1.25 32.7M
2025-08-11 1.25 1.25 1.24 1.24 71.9M
2025-08-08 1.25 1.25 1.25 1.25 33.9M
2025-08-07 1.25 1.25 1.24 1.25 36.8M
2025-08-06 1.24 1.25 1.24 1.24 36.0M
2025-08-05 1.23 1.24 1.23 1.24 52.4M
2025-08-04 1.22 1.23 1.22 1.23 44.0M
2025-08-01 1.22 1.23 1.22 1.22 34.5M
2025-07-31 1.24 1.24 1.22 1.22 87.0M
2025-07-30 1.23 1.24 1.23 1.24 51.2M
2025-07-29 1.24 1.24 1.23 1.23 60.6M
2025-07-28 1.24 1.25 1.24 1.24 48.7M
2025-07-25 1.25 1.25 1.24 1.24 54.2M
2025-07-24 1.26 1.26 1.25 1.25 64.5M
2025-07-23 1.26 1.27 1.26 1.26 99.9M
2025-07-22 1.26 1.26 1.24 1.26 81.7M
2025-07-21 1.26 1.26 1.25 1.26 52.7M
2025-07-18 1.25 1.26 1.25 1.26 32.9M
2025-07-17 1.25 1.26 1.25 1.25 39.1M
2025-07-16 1.26 1.26 1.25 1.25 61.9M
2025-07-15 1.27 1.27 1.25 1.26 55.8M
2025-07-14 1.26 1.27 1.26 1.27 43.9M
2025-07-11 1.27 1.28 1.26 1.26 92.2M
2025-07-10 1.27 1.28 1.26 1.27 47.8M
2025-07-09 1.26 1.27 1.26 1.27 34.2M
2025-07-08 1.26 1.26 1.25 1.26 58.3M
2025-07-07 1.25 1.26 1.25 1.26 37.7M
2025-07-04 1.24 1.26 1.24 1.25 44.9M
2025-07-03 1.24 1.25 1.24 1.24 37.0M
2025-07-02 1.24 1.25 1.24 1.24 30.0M
2025-07-01 1.23 1.24 1.23 1.24 59.7M
2025-06-30 1.23 1.23 1.22 1.23 75.3M
2025-06-27 1.24 1.25 1.23 1.23 79.9M
2025-06-26 1.24 1.25 1.23 1.25 40.7M
2025-06-25 1.23 1.24 1.23 1.24 32.7M
2025-06-24 1.23 1.23 1.22 1.23 55.2M
2025-06-23 1.22 1.23 1.21 1.23 48.9M
2025-06-20 1.21 1.22 1.21 1.22 41.6M
2025-06-19 1.22 1.22 1.21 1.21 32.3M
2025-06-18 1.21 1.22 1.21 1.22 46.5M
2025-06-17 1.21 1.22 1.21 1.21 35.1M
2025-06-16 1.21 1.21 1.20 1.21 31.5M
2025-06-13 1.22 1.22 1.21 1.21 52.3M
2025-06-12 1.22 1.22 1.21 1.22 53.1M
2025-06-11 1.22 1.22 1.22 1.22 31.4M
2025-06-10 1.22 1.23 1.21 1.22 49.3M
2025-06-09 1.22 1.22 1.21 1.22 30.6M
2025-06-06 1.21 1.22 1.21 1.22 33.1M
2025-06-05 1.23 1.23 1.21 1.22 46.8M
2025-06-04 1.22 1.22 1.22 1.22 18.0M
2025-06-03 1.21 1.22 1.20 1.22 33.6M
2025-05-30 1.20 1.21 1.20 1.21 21.7M
2025-05-29 1.20 1.20 1.20 1.20 26.1M
2025-05-28 1.20 1.20 1.19 1.20 21.5M
2025-05-27 1.20 1.20 1.19 1.20 25.8M
2025-05-26 1.20 1.20 1.19 1.19 42.4M
2025-05-23 1.21 1.21 1.20 1.20 26.3M
2025-05-22 1.20 1.21 1.20 1.21 27.0M
2025-05-21 1.20 1.20 1.19 1.20 21.9M
2025-05-20 1.19 1.20 1.19 1.19 33.3M
2025-05-19 1.19 1.19 1.19 1.19 21.8M
2025-05-16 1.19 1.20 1.18 1.19 29.7M
2025-05-15 1.20 1.20 1.20 1.20 32.7M
2025-05-14 1.19 1.20 1.19 1.20 24.3M
2025-05-13 1.18 1.19 1.18 1.19 22.8M
2025-05-12 1.18 1.19 1.18 1.18 30.3M
2025-05-09 1.17 1.18 1.17 1.18 35.1M
2025-05-08 1.16 1.17 1.16 1.17 38.5M
2025-05-07 1.16 1.16 1.16 1.16 28.2M
2025-05-06 1.16 1.16 1.15 1.15 41.2M
2025-04-30 1.18 1.18 1.15 1.16 57.9M
2025-04-29 1.18 1.18 1.17 1.18 12.6M
2025-04-28 1.17 1.18 1.17 1.18 22.0M
2025-04-25 1.17 1.18 1.17 1.17 19.0M
2025-04-24 1.16 1.17 1.16 1.17 20.7M
2025-04-23 1.17 1.17 1.16 1.16 17.5M
2025-04-22 1.16 1.17 1.16 1.17 12.2M
2025-04-21 1.17 1.17 1.16 1.16 24.1M
2025-04-18 1.16 1.17 1.16 1.17 12.8M
2025-04-17 1.16 1.16 1.15 1.16 17.7M
2025-04-16 1.15 1.16 1.15 1.16 23.9M
2025-04-15 1.14 1.15 1.14 1.15 15.7M
2025-04-14 1.14 1.14 1.13 1.14 26.7M
2025-04-11 1.13 1.13 1.13 1.13 21.6M
2025-04-10 1.13 1.14 1.13 1.14 48.6M
2025-04-09 1.12 1.13 1.11 1.13 42.1M
2025-04-08 1.12 1.13 1.11 1.13 47.0M
2025-04-07 1.15 1.16 1.09 1.12 84.9M
2025-04-03 1.16 1.17 1.16 1.17 15.8M
2025-04-02 1.16 1.17 1.16 1.17 20.4M
2025-04-01 1.16 1.16 1.15 1.16 13.9M
2025-03-31 1.16 1.17 1.15 1.16 29.1M
2025-03-28 1.16 1.16 1.15 1.16 17.0M
2025-03-27 1.16 1.16 1.16 1.16 15.9M
2025-03-26 1.16 1.16 1.16 1.16 13.3M
2025-03-25 1.15 1.16 1.15 1.16 28.9M
2025-03-24 1.15 1.15 1.15 1.15 16.2M
2025-03-21 1.15 1.16 1.14 1.15 22.5M
2025-03-20 1.15 1.16 1.15 1.15 15.2M
2025-03-19 1.15 1.15 1.14 1.15 14.7M
2025-03-18 1.15 1.15 1.14 1.15 26.1M
2025-03-17 1.14 1.15 1.14 1.15 18.3M
2025-03-14 1.13 1.15 1.13 1.14 23.7M
2025-03-13 1.13 1.14 1.13 1.13 15.8M
2025-03-12 1.13 1.13 1.13 1.13 15.0M
2025-03-11 1.13 1.14 1.13 1.14 32.4M
2025-03-10 1.14 1.14 1.13 1.13 48.1M
2025-03-07 1.14 1.14 1.14 1.14 17.0M
2025-03-06 1.15 1.15 1.14 1.14 16.4M
2025-03-05 1.14 1.14 1.13 1.14 26.0M
2025-03-04 1.13 1.14 1.13 1.14 7.6M
2025-03-03 1.14 1.14 1.13 1.14 11.4M
2025-02-28 1.14 1.14 1.14 1.14 17.6M
2025-02-27 1.13 1.14 1.13 1.14 18.1M
2025-02-26 1.13 1.13 1.13 1.13 13.3M
2025-02-25 1.13 1.13 1.12 1.12 35.6M
2025-02-24 1.14 1.14 1.13 1.13 21.5M
2025-02-21 1.14 1.14 1.13 1.14 40.1M
2025-02-20 1.15 1.15 1.14 1.14 32.9M
2025-02-19 1.14 1.15 1.14 1.15 16.4M
2025-02-18 1.14 1.15 1.14 1.15 37.1M
2025-02-17 1.15 1.15 1.14 1.15 21.9M
2025-02-14 1.15 1.15 1.14 1.15 27.7M
2025-02-13 1.14 1.15 1.14 1.15 49.9M
2025-02-12 1.14 1.14 1.14 1.14 28.8M
2025-02-11 1.13 1.14 1.13 1.14 34.3M
2025-02-10 1.13 1.13 1.13 1.13 14.3M
2025-02-07 1.13 1.13 1.12 1.13 34.6M
2025-02-06 1.13 1.13 1.12 1.13 19.4M
2025-02-05 1.16 1.16 1.13 1.13 29.5M
2025-01-27 1.14 1.15 1.14 1.15 16.9M
2025-01-24 1.13 1.14 1.12 1.13 22.7M
2025-01-23 1.12 1.13 1.12 1.13 16.0M
2025-01-22 1.13 1.13 1.11 1.11 21.3M
2025-01-21 1.14 1.14 1.13 1.13 23.5M
2025-01-20 1.14 1.14 1.14 1.14 24.8M
2025-01-17 1.13 1.14 1.13 1.14 17.0M
2025-01-16 1.13 1.14 1.13 1.14 18.4M
2025-01-15 1.13 1.14 1.12 1.13 26.2M
2025-01-14 1.11 1.13 1.11 1.13 14.8M
2025-01-13 1.12 1.12 1.10 1.11 20.4M
2025-01-10 1.14 1.14 1.12 1.12 28.2M
2025-01-09 1.14 1.14 1.13 1.14 14.7M
2025-01-08 1.14 1.15 1.13 1.15 19.2M
2025-01-07 1.14 1.14 1.13 1.14 13.8M
2025-01-06 1.14 1.14 1.13 1.14 17.6M
2025-01-03 1.15 1.16 1.14 1.14 33.1M
2025-01-02 1.18 1.18 1.14 1.15 30.3M