E Fund CSI HK Connect Consu Theme (513070)

513070
🏛️ China →
1.45
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 1.04 1.05 1.03 1.03 34.3M
2022-12-29 1.04 1.04 1.03 1.04 27.7M
2022-12-28 1.05 1.06 1.04 1.04 29.2M
2022-12-27 1.03 1.05 1.03 1.04 18.1M
2022-12-26 1.04 1.05 1.03 1.03 3.7M
2022-12-23 1.03 1.05 1.03 1.03 46.8M
2022-12-22 1.01 1.05 1.01 1.04 44.5M
2022-12-21 1.00 1.01 0.99 0.99 30.6M
2022-12-20 1.02 1.02 0.99 1.00 32.9M
2022-12-19 1.03 1.06 1.02 1.02 29.5M
2022-12-16 1.02 1.04 1.01 1.03 29.6M
2022-12-15 1.04 1.05 1.02 1.02 25.6M
2022-12-14 1.05 1.05 1.03 1.04 20.2M
2022-12-13 1.03 1.05 1.02 1.04 27.6M
2022-12-12 1.05 1.07 1.03 1.03 29.0M
2022-12-09 1.04 1.14 1.03 1.06 57.8M
2022-12-08 1.02 1.04 1.01 1.04 30.8M
2022-12-07 1.03 1.06 1.01 1.02 49.1M
2022-12-06 1.03 1.05 1.02 1.02 23.3M
2022-12-05 1.02 1.03 1.00 1.03 20.9M
2022-12-02 0.99 1.03 0.96 0.99 20.3M
2022-12-01 1.02 1.05 0.99 0.99 16.4M
2022-11-30 0.93 0.95 0.93 0.95 17.5M
2022-11-29 0.88 0.93 0.88 0.93 17.5M
2022-11-28 0.87 0.88 0.85 0.88 12.3M
2022-11-25 0.89 0.89 0.87 0.88 10.8M
2022-11-24 0.91 0.91 0.89 0.89 13.9M
2022-11-23 0.89 0.90 0.88 0.90 17.0M
2022-11-22 0.92 0.94 0.89 0.89 11.0M
2022-11-21 0.93 0.98 0.88 0.92 10.4M
2022-11-18 0.96 0.97 0.94 0.94 23.1M
2022-11-17 0.94 0.95 0.92 0.94 23.7M
2022-11-16 0.94 1.00 0.94 0.94 48.4M
2022-11-15 0.90 0.96 0.90 0.95 21.3M
2022-11-14 0.92 0.94 0.91 0.91 38.8M
2022-11-11 0.89 0.93 0.89 0.90 16.9M
2022-11-10 0.85 0.89 0.84 0.85 10.2M
2022-11-09 0.89 0.89 0.86 0.86 29.1M
2022-11-08 0.89 0.90 0.88 0.89 18.3M
2022-11-07 0.88 0.90 0.87 0.89 28.0M
2022-11-04 0.83 0.89 0.83 0.88 23.1M
2022-11-03 0.83 0.90 0.82 0.82 8.8M
2022-11-02 0.81 0.85 0.80 0.83 9.7M
2022-11-01 0.77 0.83 0.77 0.82 21.1M
2022-10-31 0.75 0.78 0.75 0.76 25.1M
2022-10-28 0.80 0.80 0.75 0.76 14.4M
2022-10-27 0.81 0.82 0.80 0.80 11.1M
2022-10-26 0.79 0.82 0.79 0.80 4.7M
2022-10-25 0.79 0.80 0.76 0.79 17.6M
2022-10-24 0.84 0.84 0.78 0.78 20.5M
2022-10-21 0.85 0.85 0.84 0.84 9.5M
2022-10-20 0.86 0.86 0.83 0.84 8.8M
2022-10-19 0.88 0.89 0.87 0.87 9.3M
2022-10-18 0.88 0.89 0.87 0.89 11.2M
2022-10-17 0.89 0.89 0.85 0.87 5.0M
2022-10-14 0.88 0.90 0.88 0.89 12.6M
2022-10-13 0.90 0.90 0.87 0.87 8.4M
2022-10-12 0.89 0.91 0.86 0.90 17.7M
2022-10-11 0.91 0.91 0.89 0.90 8.5M
2022-10-10 0.92 0.92 0.91 0.91 7.9M
2022-09-30 0.94 0.94 0.91 0.92 12.1M
2022-09-29 0.97 0.97 0.94 0.95 15.7M
2022-09-28 0.98 0.98 0.97 0.97 11.1M
2022-09-27 0.97 0.98 0.97 0.98 13.3M
2022-09-26 0.95 0.99 0.95 0.97 11.5M
2022-09-23 0.96 0.96 0.95 0.95 5.6M
2022-09-22 0.97 0.97 0.95 0.96 7.4M
2022-09-21 0.98 0.98 0.97 0.97 9.1M
2022-09-20 0.98 0.99 0.98 0.99 13.4M
2022-09-19 0.97 0.97 0.97 0.97 6.2M
2022-09-16 0.99 0.99 0.98 0.98 8.8M
2022-09-15 0.99 0.99 0.98 0.99 5.3M
2022-09-14 1.00 1.00 0.98 0.99 5.0M
2022-09-13 1.00 1.01 1.00 1.01 9.2M
2022-09-09 0.99 1.00 0.99 1.00 6.3M
2022-09-08 1.00 1.00 0.98 0.98 9.0M
2022-09-07 0.99 1.00 0.98 0.99 11.5M
2022-09-06 1.00 1.01 0.99 0.99 13.5M
2022-09-05 1.00 1.00 0.99 1.00 11.3M
2022-09-02 1.02 1.03 1.01 1.01 10.3M
2022-09-01 1.04 1.04 1.02 1.02 17.8M
2022-08-31 1.03 1.06 1.03 1.05 21.7M
2022-08-30 1.05 1.05 1.03 1.04 17.3M
2022-08-29 1.05 1.06 1.05 1.06 6.6M
2022-08-26 1.04 1.06 1.04 1.05 11.4M
2022-08-25 1.01 1.04 1.01 1.04 15.2M
2022-08-24 1.02 1.02 1.01 1.01 7.7M
2022-08-23 1.04 1.04 1.03 1.03 8.0M
2022-08-22 1.03 1.05 1.03 1.04 8.0M
2022-08-19 1.03 1.05 1.03 1.03 10.7M
2022-08-18 1.03 1.04 1.03 1.03 13.1M
2022-08-17 1.02 1.05 1.02 1.03 12.1M
2022-08-16 1.05 1.06 1.02 1.03 12.5M
2022-08-15 1.04 1.05 1.04 1.05 5.1M
2022-08-12 1.04 1.04 1.03 1.04 10.2M
2022-08-11 1.00 1.03 1.00 1.03 6.5M
2022-08-10 1.02 1.02 0.99 1.00 3.5M
2022-08-09 1.04 1.04 1.03 1.03 5.1M
2022-08-08 1.04 1.05 1.04 1.04 8.7M
2022-08-05 1.05 1.06 1.04 1.05 16.5M
2022-08-04 1.03 1.05 1.03 1.05 6.7M
2022-08-03 1.04 1.04 1.03 1.03 9.6M
2022-08-02 1.04 1.04 1.01 1.03 22.5M
2022-08-01 1.04 1.05 1.03 1.05 13.3M
2022-07-29 1.08 1.08 1.04 1.04 11.8M