E Fund Seeded CSI 300 (510310)

510310
🏛️ China →
4.48
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
2021-12-31 2.29 2.30 2.29 2.29 51.4M
2021-12-30 2.27 2.29 2.27 2.29 76.8M
2021-12-29 2.30 2.30 2.27 2.27 56.9M
2021-12-28 2.29 2.31 2.29 2.30 217.6M
2021-12-27 2.29 2.30 2.28 2.29 121.3M
2021-12-24 2.30 2.31 2.28 2.29 77.6M
2021-12-23 2.28 2.30 2.28 2.30 95.7M
2021-12-22 2.29 2.29 2.28 2.28 53.5M
2021-12-21 2.27 2.29 2.27 2.28 52.1M
2021-12-20 2.31 2.31 2.27 2.27 92.7M
2021-12-17 2.34 2.34 2.30 2.31 66.0M
2021-12-16 2.33 2.34 2.32 2.34 47.5M
2021-12-15 2.35 2.35 2.32 2.33 47.5M
2021-12-14 2.35 2.36 2.34 2.35 70.3M
2021-12-13 2.36 2.39 2.36 2.36 69.2M
2021-12-10 2.36 2.36 2.35 2.35 60.4M
2021-12-09 2.32 2.38 2.32 2.36 78.3M
2021-12-08 2.29 2.32 2.28 2.32 64.3M
2021-12-07 2.28 2.29 2.28 2.29 58.5M
2021-12-06 2.28 2.30 2.27 2.28 80.4M
2021-12-03 2.25 2.28 2.25 2.28 40.1M
2021-12-02 2.25 2.26 2.24 2.26 26.3M
2021-12-01 2.24 2.26 2.24 2.25 25.8M
2021-11-30 2.26 2.26 2.24 2.25 37.5M
2021-11-29 2.26 2.26 2.24 2.25 38.3M
2021-11-26 2.27 2.27 2.26 2.26 66.0M
2021-11-25 2.29 2.29 2.27 2.28 48.3M
2021-11-24 2.28 2.29 2.28 2.28 24.6M
2021-11-23 2.28 2.29 2.27 2.28 29.6M
2021-11-22 2.27 2.28 2.27 2.28 50.9M
2021-11-19 2.25 2.27 2.24 2.27 62.6M
2021-11-18 2.27 2.27 2.24 2.25 73.0M
2021-11-17 2.27 2.27 2.26 2.27 45.1M
2021-11-16 2.27 2.28 2.26 2.27 77.8M
2021-11-15 2.27 2.28 2.26 2.27 64.8M
2021-11-12 2.27 2.28 2.27 2.27 62.7M
2021-11-11 2.23 2.28 2.23 2.27 43.3M
2021-11-10 2.25 2.25 2.21 2.24 118.8M
2021-11-09 2.26 2.27 2.24 2.25 85.8M
2021-11-08 2.25 2.26 2.24 2.25 51.9M
2021-11-05 2.26 2.27 2.25 2.25 48.0M
2021-11-04 2.24 2.26 2.24 2.26 49.4M
2021-11-03 2.25 2.26 2.23 2.24 36.7M
2021-11-02 2.27 2.28 2.23 2.25 72.1M
2021-11-01 2.27 2.28 2.26 2.27 37.5M
2021-10-29 2.27 2.28 2.26 2.28 51.8M
2021-10-28 2.27 2.28 2.25 2.26 76.1M
2021-10-27 2.30 2.30 2.27 2.27 46.2M
2021-10-26 2.32 2.33 2.30 2.30 65.0M
2021-10-25 2.29 2.31 2.29 2.31 47.1M
2021-10-22 2.29 2.32 2.29 2.30 58.0M
2021-10-21 2.28 2.30 2.27 2.29 46.8M
2021-10-20 2.29 2.30 2.27 2.28 35.8M
2021-10-19 2.26 2.29 2.26 2.28 41.2M
2021-10-18 2.29 2.29 2.25 2.26 65.7M
2021-10-15 2.28 2.29 2.27 2.29 52.3M
2021-10-14 2.28 2.30 2.27 2.28 39.8M
2021-10-13 2.26 2.30 2.26 2.29 52.6M
2021-10-12 2.28 2.29 2.25 2.26 58.0M
2021-10-11 2.29 2.31 2.29 2.29 49.2M
2021-10-08 2.27 2.29 2.27 2.29 59.4M
2021-09-30 2.25 2.26 2.25 2.25 102.2M
2021-09-29 2.26 2.26 2.23 2.25 111.3M
2021-09-28 2.27 2.28 2.25 2.26 54.5M
2021-09-27 2.25 2.28 2.25 2.27 77.2M
2021-09-24 2.25 2.27 2.25 2.25 70.4M
2021-09-23 2.24 2.26 2.24 2.25 61.9M
2021-09-22 2.23 2.24 2.22 2.24 83.8M
2021-09-17 2.23 2.25 2.22 2.25 72.6M
2021-09-16 2.26 2.26 2.23 2.23 74.8M
2021-09-15 2.28 2.28 2.25 2.26 43.1M
2021-09-14 2.31 2.32 2.27 2.28 46.6M
2021-09-13 2.32 2.33 2.30 2.31 78.7M
2021-09-10 2.30 2.34 2.30 2.32 65.8M
2021-09-09 2.30 2.30 2.28 2.30 51.3M
2021-09-08 2.31 2.33 2.30 2.30 77.0M
2021-09-07 2.29 2.32 2.28 2.31 92.2M
2021-09-06 2.24 2.29 2.24 2.28 104.9M
2021-09-03 2.26 2.27 2.24 2.25 66.6M
2021-09-02 2.26 2.27 2.25 2.26 61.6M
2021-09-01 2.23 2.28 2.21 2.26 99.2M
2021-08-31 2.23 2.24 2.20 2.23 50.3M
2021-08-30 2.24 2.25 2.22 2.23 70.9M
2021-08-27 2.23 2.26 2.23 2.24 74.5M
2021-08-26 2.27 2.27 2.23 2.23 53.1M
2021-08-25 2.27 2.27 2.25 2.27 66.1M
2021-08-24 2.25 2.27 2.24 2.26 69.4M
2021-08-23 2.21 2.24 2.21 2.24 66.8M
2021-08-20 2.25 2.25 2.19 2.21 86.7M
2021-08-19 2.26 2.26 2.24 2.25 81.9M
2021-08-18 2.24 2.27 2.23 2.26 68.5M
2021-08-17 2.29 2.30 2.23 2.24 77.9M
2021-08-16 2.29 2.30 2.28 2.29 63.1M
2021-08-13 2.30 2.31 2.28 2.29 55.5M
2021-08-12 2.32 2.32 2.30 2.30 52.9M
2021-08-11 2.33 2.34 2.31 2.32 62.0M
2021-08-10 2.30 2.33 2.28 2.33 80.5M
2021-08-09 2.27 2.31 2.26 2.30 57.8M
2021-08-06 2.28 2.29 2.26 2.28 30.2M
2021-08-05 2.29 2.31 2.27 2.28 51.6M
2021-08-04 2.28 2.30 2.27 2.29 57.2M
2021-08-03 2.27 2.29 2.26 2.28 63.0M
2021-08-02 2.20 2.28 2.20 2.27 78.8M
2021-07-30 2.23 2.23 2.20 2.22 47.3M
2021-07-29 2.22 2.24 2.22 2.24 105.9M
2021-07-28 2.19 2.21 2.16 2.20 92.4M
2021-07-27 2.27 2.28 2.19 2.20 103.2M
2021-07-26 2.34 2.34 2.25 2.28 115.9M
2021-07-23 2.37 2.37 2.35 2.35 58.2M
2021-07-22 2.37 2.38 2.37 2.37 71.5M
2021-07-21 2.36 2.38 2.36 2.37 124.3M
2021-07-20 2.35 2.36 2.34 2.35 92.5M
2021-07-19 2.35 2.37 2.33 2.36 57.5M
2021-07-16 2.37 2.37 2.35 2.35 67.6M
2021-07-15 2.34 2.38 2.34 2.37 71.7M
2021-07-14 2.36 2.36 2.34 2.34 79.7M
2021-07-13 2.36 2.38 2.36 2.37 53.7M
2021-07-12 2.34 2.37 2.33 2.36 63.7M
2021-07-09 2.34 2.34 2.31 2.33 79.9M
2021-07-08 2.37 2.37 2.33 2.34 65.5M
2021-07-07 2.33 2.37 2.32 2.36 59.1M
2021-07-06 2.34 2.34 2.31 2.34 59.2M
2021-07-05 2.33 2.34 2.32 2.34 43.8M
2021-07-02 2.38 2.38 2.33 2.33 56.9M
2021-07-01 2.41 2.41 2.38 2.39 78.3M
2021-06-30 2.38 2.40 2.38 2.40 58.2M
2021-06-29 2.41 2.41 2.38 2.38 52.4M
2021-06-28 2.40 2.41 2.39 2.40 57.5M
2021-06-25 2.36 2.41 2.36 2.40 77.4M
2021-06-24 2.36 2.37 2.35 2.36 45.9M
2021-06-23 2.35 2.37 2.34 2.36 54.0M
2021-06-22 2.34 2.35 2.33 2.35 84.7M
2021-06-21 2.33 2.35 2.32 2.33 74.2M
2021-06-18 2.33 2.35 2.32 2.33 52.5M
2021-06-17 2.33 2.34 2.32 2.33 55.8M
2021-06-16 2.36 2.36 2.32 2.33 94.0M
2021-06-15 2.39 2.39 2.35 2.36 73.7M
2021-06-11 2.41 2.42 2.38 2.39 65.2M
2021-06-10 2.39 2.42 2.39 2.41 79.7M
2021-06-09 2.39 2.40 2.38 2.39 55.9M
2021-06-08 2.41 2.43 2.38 2.39 85.4M
2021-06-07 2.41 2.42 2.39 2.41 85.8M
2021-06-04 2.39 2.44 2.38 2.41 68.1M
2021-06-03 2.41 2.42 2.39 2.40 56.0M
2021-06-02 2.43 2.44 2.40 2.42 76.5M
2021-06-01 2.42 2.44 2.40 2.43 82.1M
2021-05-31 2.42 2.43 2.41 2.43 57.1M
2021-05-28 2.43 2.44 2.41 2.43 73.9M
2021-05-27 2.42 2.45 2.41 2.43 77.8M
2021-05-26 2.43 2.44 2.42 2.42 68.7M
2021-05-25 2.35 2.43 2.35 2.42 141.6M
2021-05-24 2.34 2.35 2.32 2.35 55.0M
2021-05-21 2.36 2.38 2.33 2.34 99.5M
2021-05-20 2.35 2.37 2.34 2.36 73.3M
2021-05-19 2.36 2.37 2.35 2.36 70.5M
2021-05-18 2.36 2.37 2.35 2.36 64.4M
2021-05-17 2.33 2.37 2.33 2.36 78.7M
2021-05-14 2.28 2.33 2.27 2.33 90.2M
2021-05-13 2.28 2.29 2.26 2.28 59.3M
2021-05-12 2.28 2.30 2.27 2.30 54.7M
2021-05-11 2.27 2.30 2.24 2.29 80.5M
2021-05-10 2.28 2.29 2.25 2.28 68.5M
2021-05-07 2.31 2.32 2.28 2.28 127.2M
2021-05-06 2.33 2.34 2.29 2.30 57.4M
2021-04-30 2.35 2.35 2.32 2.34 82.9M
2021-04-29 2.33 2.36 2.33 2.35 132.1M
2021-04-28 2.30 2.33 2.30 2.33 53.0M
2021-04-27 2.31 2.32 2.30 2.32 56.0M
2021-04-26 2.34 2.36 2.31 2.31 78.7M
2021-04-23 2.31 2.34 2.31 2.34 50.8M
2021-04-22 2.32 2.33 2.30 2.31 67.4M
2021-04-21 2.30 2.32 2.29 2.31 65.1M
2021-04-20 2.31 2.33 2.30 2.31 91.1M
2021-04-19 2.26 2.32 2.24 2.32 90.8M
2021-04-16 2.26 2.26 2.24 2.26 96.1M
2021-04-15 2.26 2.26 2.23 2.25 66.5M
2021-04-14 2.25 2.27 2.25 2.26 80.3M
2021-04-13 2.25 2.27 2.24 2.25 83.2M
2021-04-12 2.29 2.30 2.25 2.25 80.4M
2021-04-09 2.32 2.32 2.29 2.29 49.8M
2021-04-08 2.32 2.33 2.30 2.32 37.0M
2021-04-07 2.34 2.34 2.31 2.32 38.3M
2021-04-06 2.35 2.36 2.33 2.33 37.1M
2021-04-02 2.33 2.35 2.32 2.35 42.0M
2021-04-01 2.30 2.33 2.30 2.33 38.0M
2021-03-31 2.32 2.32 2.28 2.29 62.8M
2021-03-30 2.29 2.32 2.29 2.31 50.5M
2021-03-29 2.29 2.31 2.27 2.29 77.3M
2021-03-26 2.25 2.30 2.25 2.29 68.9M
2021-03-25 2.24 2.25 2.22 2.24 52.1M
2021-03-24 2.27 2.29 2.24 2.24 92.7M
2021-03-23 2.30 2.30 2.26 2.28 63.1M
2021-03-22 2.28 2.30 2.27 2.29 43.0M
2021-03-19 2.31 2.31 2.26 2.28 62.0M
2021-03-18 2.32 2.34 2.32 2.33 61.2M
2021-03-17 2.29 2.33 2.28 2.31 60.5M
2021-03-16 2.29 2.31 2.28 2.30 53.4M
2021-03-15 2.33 2.33 2.27 2.29 54.7M
2021-03-12 2.33 2.34 2.31 2.34 71.3M
2021-03-11 2.28 2.33 2.28 2.33 100.2M
2021-03-10 2.30 2.30 2.26 2.27 134.0M
2021-03-09 2.31 2.32 2.24 2.26 133.3M
2021-03-08 2.41 2.42 2.31 2.31 97.2M
2021-03-05 2.39 2.41 2.36 2.39 94.6M
2021-03-04 2.46 2.46 2.39 2.41 75.2M
2021-03-03 2.43 2.48 2.42 2.48 61.6M
2021-03-02 2.47 2.48 2.41 2.43 60.4M
2021-03-01 2.44 2.46 2.43 2.46 78.8M
2021-02-26 2.45 2.46 2.42 2.43 120.8M
2021-02-25 2.49 2.51 2.47 2.49 114.6M
2021-02-24 2.55 2.55 2.44 2.47 118.0M
2021-02-23 2.54 2.56 2.52 2.54 71.9M
2021-02-22 2.62 2.62 2.54 2.54 108.5M
2021-02-19 2.60 2.63 2.58 2.62 130.8M
2021-02-18 2.69 2.70 2.61 2.62 117.5M
2021-02-10 2.59 2.65 2.59 2.64 83.3M
2021-02-09 2.53 2.59 2.52 2.58 71.1M
2021-02-08 2.50 2.53 2.49 2.52 93.8M
2021-02-05 2.49 2.52 2.49 2.49 70.3M
2021-02-04 2.49 2.50 2.46 2.49 98.3M
2021-02-03 2.50 2.51 2.49 2.49 89.0M
2021-02-02 2.47 2.50 2.46 2.50 73.5M
2021-02-01 2.44 2.46 2.43 2.46 105.9M
2021-01-29 2.45 2.47 2.41 2.43 122.7M
2021-01-28 2.48 2.48 2.44 2.44 107.3M
2021-01-27 2.51 2.52 2.48 2.51 89.7M
2021-01-26 2.55 2.55 2.50 2.51 60.7M
2021-01-25 2.53 2.57 2.51 2.55 64.8M
2021-01-22 2.53 2.53 2.50 2.53 75.2M
2021-01-21 2.50 2.54 2.49 2.53 79.3M
2021-01-20 2.47 2.49 2.47 2.48 69.0M
2021-01-19 2.51 2.51 2.46 2.47 81.3M
2021-01-18 2.47 2.52 2.46 2.51 93.6M
2021-01-15 2.49 2.50 2.45 2.48 105.7M
2021-01-14 2.53 2.53 2.48 2.49 92.7M
2021-01-13 2.56 2.56 2.52 2.53 93.1M
2021-01-12 2.46 2.55 2.46 2.54 120.3M
2021-01-11 2.50 2.52 2.46 2.47 96.7M
2021-01-08 2.51 2.52 2.47 2.50 108.3M
2021-01-07 2.46 2.51 2.45 2.51 95.5M
2021-01-06 2.44 2.47 2.43 2.46 112.6M
2021-01-05 2.39 2.44 2.37 2.43 136.4M
2021-01-04 2.37 2.40 2.36 2.39 134.9M