E Fund CSI Smcndtr Mtrls Eqpmt Thm (159558)

159558
🏛️ China →
1.79
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 1.77 1.81 1.77 1.80 5,553.2K
09:35 1.81 1.82 1.80 1.81 5,788.1K
09:40 1.81 1.82 1.80 1.81 5,143.0K
09:45 1.81 1.82 1.80 1.80 4,027.8K
09:50 1.80 1.80 1.78 1.79 2,246.8K
09:55 1.79 1.80 1.79 1.80 886.9K
10:00 1.81 1.82 1.80 1.81 1,313.9K
10:05 1.80 1.81 1.80 1.80 2,995.4K
10:10 1.80 1.80 1.79 1.79 992.4K
10:15 1.79 1.79 1.78 1.79 869.0K
10:20 1.79 1.79 1.78 1.78 889.8K
10:25 1.78 1.79 1.78 1.79 557.3K
10:30 1.79 1.81 1.79 1.80 1,017.1K
10:35 1.81 1.81 1.79 1.80 1,087.9K
10:40 1.80 1.81 1.80 1.81 570.5K
10:45 1.81 1.83 1.81 1.83 3,468.0K
10:50 1.83 1.83 1.82 1.82 3,747.3K
10:55 1.82 1.82 1.81 1.82 1,032.9K
11:00 1.82 1.83 1.82 1.83 724.4K
11:05 1.83 1.83 1.81 1.82 1,035.0K
11:10 1.82 1.82 1.81 1.81 933.5K
11:15 1.81 1.81 1.80 1.80 849.1K
11:20 1.81 1.81 1.80 1.80 407.3K
11:25 1.80 1.80 1.79 1.80 300.3K
13:00 1.80 1.80 1.79 1.79 652.9K
13:05 1.79 1.80 1.79 1.79 291.2K
13:10 1.79 1.80 1.79 1.80 296.3K
13:15 1.80 1.80 1.79 1.79 361.7K
13:20 1.79 1.80 1.79 1.80 259.3K
13:25 1.80 1.80 1.80 1.80 588.2K
13:30 1.80 1.80 1.79 1.79 438.4K
13:35 1.79 1.80 1.79 1.79 3,450.4K
13:40 1.79 1.80 1.79 1.79 236.0K
13:45 1.79 1.80 1.79 1.80 603.9K
13:50 1.80 1.80 1.79 1.79 221.3K
13:55 1.79 1.80 1.79 1.79 694.1K
14:00 1.79 1.80 1.79 1.79 657.9K
14:05 1.79 1.79 1.79 1.79 115.1K
14:10 1.79 1.79 1.79 1.79 433.7K
14:15 1.79 1.79 1.79 1.79 403.9K
14:20 1.79 1.79 1.79 1.79 721.6K
14:25 1.79 1.79 1.78 1.78 2,003.3K
14:30 1.78 1.79 1.77 1.77 909.3K
14:35 1.77 1.78 1.77 1.78 798.9K
14:40 1.78 1.79 1.78 1.79 1,117.1K
14:45 1.79 1.79 1.79 1.79 1,216.6K
14:50 1.79 1.79 1.78 1.79 1,883.3K
14:55 1.79 1.79 1.79 1.79 476.6K
15:00 1.79 1.79 1.79 1.79 281.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 1.77 1.83 1.77 1.79 65.5M
2025-09-25 1.78 1.80 1.75 1.79 85.9M
2025-09-24 1.65 1.82 1.63 1.81 89.3M
2025-09-23 1.59 1.65 1.56 1.65 27.8M
2025-09-22 1.54 1.57 1.53 1.56 15.5M
2025-09-19 1.55 1.58 1.53 1.54 20.5M
2025-09-18 1.49 1.60 1.49 1.55 97.4M
2025-09-17 1.44 1.50 1.43 1.49 15.7M
2025-09-16 1.44 1.45 1.43 1.44 10.7M
2025-09-15 1.45 1.49 1.43 1.44 9.6M
2025-09-12 1.43 1.46 1.43 1.44 7.2M
2025-09-11 1.37 1.43 1.36 1.43 20.3M
2025-09-10 1.38 1.39 1.37 1.38 7.3M
2025-09-09 1.41 1.42 1.37 1.38 8.0M
2025-09-08 1.42 1.42 1.36 1.42 10.4M
2025-09-05 1.34 1.39 1.34 1.39 11.4M
2025-09-04 1.43 1.43 1.32 1.34 30.3M
2025-09-03 1.44 1.47 1.43 1.43 17.2M
2025-09-02 1.49 1.50 1.43 1.44 19.4M
2025-09-01 1.46 1.50 1.45 1.49 17.5M
2025-08-29 1.49 1.49 1.44 1.46 19.7M
2025-08-28 1.43 1.50 1.43 1.50 29.6M
2025-08-27 1.43 1.49 1.43 1.43 18.6M
2025-08-26 1.43 1.46 1.41 1.44 9.0M
2025-08-25 1.48 1.50 1.42 1.44 25.6M
2025-08-22 1.37 1.46 1.37 1.45 13.5M
2025-08-21 1.38 1.38 1.36 1.37 11.2M
2025-08-20 1.32 1.37 1.31 1.36 15.5M
2025-08-19 1.35 1.35 1.32 1.33 10.9M
2025-08-18 1.31 1.36 1.31 1.35 18.6M
2025-08-15 1.29 1.32 1.28 1.31 10.5M
2025-08-14 1.30 1.33 1.28 1.29 13.6M
2025-08-13 1.28 1.31 1.28 1.30 9.5M
2025-08-12 1.27 1.29 1.26 1.28 9.8M
2025-08-11 1.26 1.28 1.26 1.27 3.6M
2025-08-08 1.28 1.28 1.26 1.26 6.7M
2025-08-07 1.28 1.30 1.27 1.28 6.0M
2025-08-06 1.27 1.28 1.26 1.28 4.3M
2025-08-05 1.26 1.27 1.26 1.27 2.9M
2025-08-04 1.26 1.26 1.25 1.26 2.6M
2025-08-01 1.27 1.28 1.25 1.26 8.0M
2025-07-31 1.29 1.30 1.26 1.27 15.8M
2025-07-30 1.31 1.32 1.29 1.30 10.1M
2025-07-29 1.29 1.31 1.28 1.31 6.0M
2025-07-28 1.29 1.30 1.28 1.29 3.4M
2025-07-25 1.29 1.30 1.27 1.29 7.1M
2025-07-24 1.26 1.28 1.26 1.28 5.0M
2025-07-23 1.23 1.27 1.23 1.26 13.8M
2025-07-22 1.22 1.24 1.22 1.23 15.0M
2025-07-21 1.23 1.23 1.22 1.23 4.3M
2025-07-18 1.22 1.23 1.22 1.23 3.6M
2025-07-17 1.21 1.22 1.20 1.21 3.5M
2025-07-16 1.21 1.22 1.21 1.21 1.9M
2025-07-15 1.21 1.22 1.21 1.21 2.0M
2025-07-14 1.23 1.23 1.21 1.22 2.4M
2025-07-11 1.23 1.23 1.21 1.23 2.9M
2025-07-10 1.22 1.23 1.22 1.22 2.3M
2025-07-09 1.24 1.24 1.22 1.22 2.4M
2025-07-08 1.23 1.24 1.23 1.24 2.1M
2025-07-07 1.22 1.23 1.22 1.22 2.9M
2025-07-04 1.21 1.25 1.20 1.22 5.3M
2025-07-03 1.22 1.22 1.21 1.21 2.0M
2025-07-02 1.24 1.24 1.21 1.22 5.3M
2025-07-01 1.23 1.25 1.23 1.24 5.5M
2025-06-30 1.21 1.24 1.21 1.23 4.6M
2025-06-27 1.21 1.22 1.21 1.21 4.9M
2025-06-26 1.22 1.22 1.20 1.21 4.5M
2025-06-25 1.21 1.22 1.20 1.22 2.4M
2025-06-24 1.20 1.21 1.20 1.21 4.0M
2025-06-23 1.17 1.21 1.17 1.20 4.5M
2025-06-20 1.17 1.18 1.17 1.17 12.5M
2025-06-19 1.16 1.18 1.15 1.17 3.1M
2025-06-18 1.15 1.16 1.15 1.16 2.0M
2025-06-17 1.15 1.16 1.14 1.15 2.8M
2025-06-16 1.15 1.16 1.15 1.15 1.9M
2025-06-13 1.15 1.16 1.14 1.15 6.3M
2025-06-12 1.16 1.17 1.15 1.15 3.5M
2025-06-11 1.16 1.17 1.16 1.16 0.8M
2025-06-10 1.19 1.19 1.16 1.16 3.0M
2025-06-09 1.18 1.19 1.18 1.19 3.4M
2025-06-06 1.19 1.19 1.18 1.18 0.9M
2025-06-05 1.18 1.19 1.17 1.18 1.3M
2025-06-04 1.18 1.18 1.17 1.18 0.7M
2025-06-03 1.17 1.19 1.16 1.18 1.7M
2025-05-30 1.18 1.18 1.16 1.17 1.9M
2025-05-29 1.16 1.18 1.16 1.18 2.1M
2025-05-28 1.17 1.17 1.15 1.16 1.4M
2025-05-27 1.18 1.18 1.17 1.17 0.8M
2025-05-26 1.17 1.18 1.16 1.18 4.0M
2025-05-23 1.18 1.19 1.16 1.17 2.0M
2025-05-22 1.18 1.19 1.17 1.18 1.2M
2025-05-21 1.20 1.20 1.18 1.18 1.0M
2025-05-20 1.19 1.19 1.18 1.19 1.0M
2025-05-19 1.18 1.19 1.17 1.19 1.1M
2025-05-16 1.18 1.19 1.18 1.18 0.9M
2025-05-15 1.21 1.21 1.18 1.18 2.6M
2025-05-14 1.20 1.21 1.20 1.20 4.1M
2025-05-13 1.21 1.22 1.20 1.20 16.6M
2025-05-12 1.21 1.22 1.20 1.21 7.3M
2025-05-09 1.23 1.23 1.20 1.21 2.1M
2025-05-08 1.23 1.24 1.22 1.23 1.8M
2025-05-07 1.25 1.26 1.23 1.23 5.3M
2025-05-06 1.22 1.24 1.21 1.24 2.7M
2025-04-30 1.21 1.21 1.20 1.21 1.8M
2025-04-29 1.20 1.21 1.20 1.21 1.7M
2025-04-28 1.21 1.21 1.20 1.20 1.1M
2025-04-25 1.20 1.21 1.19 1.21 2.2M
2025-04-24 1.22 1.22 1.20 1.20 1.8M
2025-04-23 1.22 1.23 1.20 1.22 4.2M
2025-04-22 1.22 1.23 1.20 1.22 3.3M
2025-04-21 1.20 1.21 1.20 1.21 3.4M
2025-04-18 1.22 1.22 1.19 1.20 3.3M
2025-04-17 1.21 1.23 1.21 1.22 12.6M
2025-04-16 1.21 1.22 1.19 1.21 4.6M
2025-04-15 1.22 1.22 1.20 1.21 6.1M
2025-04-14 1.24 1.24 1.21 1.22 9.0M
2025-04-11 1.19 1.25 1.17 1.22 9.1M
2025-04-10 1.18 1.21 1.18 1.19 6.2M
2025-04-09 1.11 1.19 1.09 1.18 6.6M
2025-04-08 1.11 1.15 1.10 1.13 4.9M
2025-04-07 1.15 1.20 1.09 1.11 6.6M
2025-04-03 1.21 1.23 1.20 1.21 4.5M
2025-04-02 1.22 1.23 1.20 1.21 2.8M
2025-04-01 1.21 1.23 1.20 1.22 4.2M
2025-03-31 1.20 1.21 1.19 1.21 3.3M
2025-03-28 1.23 1.24 1.20 1.20 3.5M
2025-03-27 1.21 1.24 1.20 1.23 3.5M
2025-03-26 1.22 1.23 1.21 1.21 2.2M
2025-03-25 1.22 1.23 1.21 1.22 2.4M
2025-03-24 1.21 1.23 1.20 1.22 3.3M
2025-03-21 1.24 1.24 1.21 1.21 3.2M
2025-03-20 1.25 1.25 1.23 1.23 3.0M
2025-03-19 1.26 1.26 1.24 1.25 2.7M
2025-03-18 1.27 1.28 1.26 1.26 3.5M
2025-03-17 1.26 1.27 1.25 1.26 3.1M
2025-03-14 1.24 1.26 1.23 1.26 5.2M
2025-03-13 1.26 1.26 1.23 1.24 6.5M
2025-03-12 1.29 1.29 1.26 1.26 8.5M
2025-03-11 1.28 1.30 1.27 1.29 5.1M
2025-03-10 1.30 1.31 1.28 1.29 8.9M
2025-03-07 1.30 1.32 1.30 1.30 6.0M
2025-03-06 1.28 1.33 1.28 1.31 18.1M
2025-03-05 1.26 1.28 1.25 1.26 5.7M
2025-03-04 1.23 1.27 1.23 1.26 13.9M
2025-03-03 1.26 1.27 1.24 1.25 8.3M
2025-02-28 1.29 1.30 1.25 1.26 15.3M
2025-02-27 1.31 1.32 1.27 1.30 32.4M
2025-02-26 1.31 1.32 1.29 1.32 36.8M
2025-02-25 1.29 1.33 1.28 1.31 34.5M
2025-02-24 1.30 1.32 1.29 1.31 71.8M
2025-02-21 1.26 1.30 1.26 1.30 19.0M
2025-02-20 1.26 1.27 1.25 1.26 15.5M
2025-02-19 1.21 1.27 1.21 1.26 15.1M
2025-02-18 1.21 1.24 1.20 1.21 13.6M
2025-02-17 1.19 1.22 1.19 1.21 10.5M
2025-02-14 1.20 1.20 1.18 1.20 6.9M
2025-02-13 1.23 1.23 1.20 1.20 10.1M
2025-02-12 1.19 1.23 1.19 1.23 13.0M
2025-02-11 1.21 1.21 1.19 1.19 7.6M
2025-02-10 1.21 1.22 1.19 1.21 25.6M
2025-02-07 1.22 1.23 1.19 1.21 23.4M
2025-02-06 1.14 1.24 1.14 1.22 16.7M
2025-02-05 1.16 1.16 1.14 1.15 2.1M
2025-01-27 1.16 1.17 1.13 1.13 2.0M
2025-01-24 1.15 1.17 1.15 1.16 2.1M
2025-01-23 1.17 1.19 1.16 1.16 5.1M
2025-01-22 1.17 1.17 1.16 1.16 3.3M
2025-01-21 1.18 1.18 1.16 1.18 3.7M
2025-01-20 1.18 1.19 1.16 1.17 4.3M
2025-01-17 1.16 1.19 1.16 1.18 5.7M
2025-01-16 1.16 1.19 1.15 1.16 5.4M
2025-01-15 1.17 1.17 1.15 1.16 4.3M
2025-01-14 1.12 1.17 1.12 1.17 6.6M
2025-01-13 1.10 1.12 1.09 1.12 1.7M
2025-01-10 1.12 1.15 1.11 1.11 3.7M
2025-01-09 1.12 1.14 1.12 1.13 3.7M
2025-01-08 1.13 1.14 1.09 1.13 4.4M
2025-01-07 1.11 1.14 1.11 1.13 4.1M
2025-01-06 1.10 1.12 1.10 1.11 3.7M
2025-01-03 1.12 1.14 1.10 1.10 3.2M
2025-01-02 1.17 1.17 1.11 1.13 5.3M