E Fund CSI Chip Industry ETF (516350)

516350
🏛️ China →
1.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 0.86 0.86 0.83 0.83 71.7M
2024-12-30 0.86 0.87 0.85 0.86 52.4M
2024-12-27 0.86 0.88 0.86 0.86 77.9M
2024-12-26 0.85 0.87 0.84 0.87 89.6M
2024-12-25 0.85 0.86 0.85 0.85 61.4M
2024-12-24 0.84 0.85 0.82 0.85 61.6M
2024-12-23 0.85 0.87 0.84 0.84 89.6M
2024-12-20 0.83 0.87 0.82 0.85 171.2M
2024-12-19 0.80 0.83 0.80 0.83 133.6M
2024-12-18 0.79 0.81 0.78 0.81 107.2M
2024-12-17 0.79 0.79 0.78 0.78 47.7M
2024-12-16 0.80 0.81 0.79 0.79 68.0M
2024-12-13 0.81 0.82 0.80 0.81 88.2M
2024-12-12 0.81 0.82 0.81 0.82 90.2M
2024-12-11 0.81 0.82 0.81 0.81 76.5M
2024-12-10 0.84 0.86 0.81 0.82 123.3M
2024-12-09 0.82 0.82 0.80 0.81 81.2M
2024-12-06 0.81 0.83 0.80 0.82 97.9M
2024-12-05 0.81 0.81 0.80 0.81 75.0M
2024-12-04 0.83 0.84 0.81 0.81 120.6M
2024-12-03 0.83 0.83 0.80 0.81 95.6M
2024-12-02 0.82 0.83 0.81 0.83 70.7M
2024-11-29 0.80 0.83 0.79 0.82 94.9M
2024-11-28 0.81 0.82 0.80 0.80 72.0M
2024-11-27 0.78 0.81 0.77 0.81 110.0M
2024-11-26 0.79 0.79 0.78 0.78 58.7M
2024-11-25 0.80 0.80 0.77 0.79 96.8M
2024-11-22 0.83 0.84 0.80 0.80 109.1M
2024-11-21 0.83 0.84 0.82 0.83 106.6M
2024-11-20 0.83 0.84 0.82 0.83 122.5M
2024-11-19 0.81 0.84 0.80 0.84 132.9M
2024-11-18 0.82 0.83 0.80 0.81 141.5M
2024-11-15 0.86 0.86 0.82 0.82 104.7M
2024-11-14 0.90 0.90 0.86 0.86 102.6M
2024-11-13 0.90 0.90 0.88 0.90 120.3M
2024-11-12 0.92 0.92 0.88 0.90 194.4M
2024-11-11 0.87 0.92 0.86 0.92 173.0M
2024-11-08 0.88 0.90 0.86 0.86 216.7M
2024-11-07 0.83 0.87 0.82 0.86 149.5M
2024-11-06 0.83 0.85 0.82 0.83 132.6M
2024-11-05 0.78 0.83 0.78 0.82 149.6M
2024-11-04 0.77 0.79 0.77 0.78 53.3M
2024-11-01 0.80 0.80 0.77 0.77 99.9M
2024-10-31 0.79 0.81 0.77 0.80 136.8M
2024-10-30 0.79 0.80 0.77 0.79 89.0M
2024-10-29 0.80 0.82 0.79 0.80 137.7M
2024-10-28 0.80 0.80 0.79 0.80 98.9M
2024-10-25 0.80 0.82 0.79 0.80 142.5M
2024-10-24 0.79 0.80 0.78 0.80 98.3M
2024-10-23 0.80 0.81 0.79 0.79 139.0M
2024-10-22 0.82 0.83 0.79 0.81 163.7M
2024-10-21 0.81 0.87 0.80 0.82 343.7M
2024-10-18 0.71 0.79 0.71 0.79 208.1M
2024-10-17 0.72 0.73 0.71 0.72 72.5M
2024-10-16 0.71 0.73 0.70 0.71 65.0M
2024-10-15 0.75 0.77 0.73 0.73 108.9M
2024-10-14 0.72 0.75 0.70 0.75 128.6M
2024-10-11 0.76 0.76 0.71 0.72 116.9M
2024-10-10 0.83 0.84 0.75 0.77 244.9M
2024-10-09 0.79 0.79 0.76 0.79 135.7M
2024-10-08 0.72 0.72 0.72 0.72 16.4M
2024-09-30 0.62 0.65 0.62 0.65 66.1M
2024-09-27 0.56 0.60 0.56 0.59 36.6M
2024-09-26 0.53 0.55 0.53 0.55 42.4M
2024-09-25 0.53 0.55 0.53 0.53 43.4M
2024-09-24 0.51 0.53 0.51 0.53 43.7M
2024-09-23 0.51 0.52 0.51 0.51 25.3M
2024-09-20 0.52 0.52 0.51 0.51 20.5M
2024-09-19 0.52 0.52 0.51 0.52 30.5M
2024-09-18 0.52 0.52 0.51 0.51 19.2M
2024-09-13 0.52 0.53 0.52 0.52 17.0M
2024-09-12 0.53 0.54 0.52 0.52 15.8M
2024-09-11 0.53 0.53 0.53 0.53 15.7M
2024-09-10 0.53 0.53 0.52 0.53 23.0M
2024-09-09 0.53 0.53 0.52 0.53 17.5M
2024-09-06 0.54 0.54 0.53 0.53 25.7M
2024-09-05 0.54 0.55 0.53 0.54 17.5M
2024-09-04 0.54 0.54 0.54 0.54 14.1M
2024-09-03 0.54 0.55 0.54 0.54 20.9M
2024-09-02 0.56 0.56 0.54 0.54 26.9M
2024-08-30 0.54 0.57 0.54 0.56 38.9M
2024-08-29 0.53 0.55 0.53 0.54 20.9M
2024-08-28 0.53 0.54 0.53 0.54 12.0M
2024-08-27 0.54 0.54 0.53 0.54 15.0M
2024-08-26 0.55 0.55 0.54 0.54 16.4M
2024-08-23 0.55 0.55 0.54 0.54 23.5M
2024-08-22 0.56 0.56 0.55 0.55 19.0M
2024-08-21 0.56 0.57 0.56 0.56 24.2M
2024-08-20 0.57 0.57 0.56 0.56 26.5M
2024-08-19 0.57 0.58 0.57 0.57 22.5M
2024-08-16 0.57 0.58 0.57 0.57 16.1M
2024-08-15 0.56 0.58 0.56 0.57 29.3M
2024-08-14 0.58 0.58 0.57 0.57 22.8M
2024-08-13 0.57 0.58 0.57 0.58 19.7M
2024-08-12 0.57 0.58 0.57 0.57 25.6M
2024-08-09 0.59 0.59 0.57 0.58 29.2M
2024-08-08 0.57 0.58 0.56 0.58 29.9M
2024-08-07 0.58 0.58 0.57 0.57 22.7M
2024-08-06 0.58 0.59 0.57 0.58 29.8M
2024-08-05 0.60 0.60 0.57 0.57 53.8M
2024-08-02 0.61 0.62 0.60 0.60 37.8M
2024-08-01 0.62 0.63 0.61 0.62 44.4M
2024-07-31 0.59 0.62 0.59 0.61 42.8M
2024-07-30 0.58 0.59 0.58 0.59 35.5M
2024-07-29 0.60 0.60 0.58 0.59 27.1M
2024-07-26 0.59 0.60 0.59 0.60 28.8M
2024-07-25 0.59 0.60 0.58 0.59 52.5M
2024-07-24 0.60 0.61 0.59 0.60 122.4M
2024-07-23 0.63 0.63 0.60 0.61 49.8M
2024-07-22 0.63 0.64 0.63 0.63 42.6M
2024-07-19 0.61 0.64 0.61 0.63 51.6M
2024-07-18 0.61 0.62 0.60 0.62 46.4M
2024-07-17 0.62 0.63 0.61 0.62 47.7M
2024-07-16 0.60 0.62 0.60 0.62 121.3M
2024-07-15 0.60 0.61 0.60 0.61 31.4M
2024-07-12 0.59 0.60 0.59 0.60 33.5M
2024-07-11 0.61 0.61 0.59 0.60 38.4M
2024-07-10 0.59 0.60 0.59 0.59 27.9M
2024-07-09 0.57 0.59 0.57 0.59 74.2M
2024-07-08 0.58 0.58 0.57 0.57 107.3M
2024-07-05 0.57 0.57 0.56 0.57 25.2M
2024-07-04 0.58 0.58 0.57 0.57 20.7M
2024-07-03 0.57 0.58 0.56 0.58 36.5M
2024-07-02 0.58 0.58 0.57 0.57 22.2M
2024-07-01 0.58 0.58 0.57 0.58 30.5M
2024-06-28 0.58 0.59 0.58 0.58 24.2M
2024-06-27 0.59 0.59 0.58 0.58 25.2M
2024-06-26 0.57 0.59 0.57 0.59 35.9M
2024-06-25 0.60 0.60 0.57 0.57 52.0M
2024-06-24 0.62 0.62 0.60 0.60 33.1M
2024-06-21 0.61 0.62 0.60 0.61 27.4M
2024-06-20 0.61 0.63 0.61 0.61 47.3M
2024-06-19 0.61 0.62 0.60 0.61 32.8M
2024-06-18 0.61 0.62 0.61 0.61 33.6M
2024-06-17 0.60 0.61 0.60 0.61 73.8M
2024-06-14 0.60 0.60 0.59 0.60 102.8M
2024-06-13 0.60 0.61 0.60 0.60 31.0M
2024-06-12 0.60 0.60 0.59 0.60 25.0M
2024-06-11 0.58 0.60 0.58 0.60 43.3M
2024-06-07 0.58 0.59 0.57 0.58 22.1M
2024-06-06 0.58 0.59 0.58 0.58 26.7M
2024-06-05 0.58 0.59 0.57 0.58 26.7M
2024-06-04 0.57 0.58 0.57 0.58 21.1M
2024-06-03 0.57 0.58 0.56 0.58 30.5M
2024-05-31 0.56 0.57 0.56 0.57 20.5M
2024-05-30 0.55 0.57 0.55 0.57 36.2M
2024-05-29 0.56 0.56 0.55 0.56 20.2M
2024-05-28 0.56 0.57 0.56 0.56 48.7M
2024-05-27 0.54 0.56 0.53 0.56 32.7M
2024-05-24 0.55 0.56 0.54 0.54 17.2M
2024-05-23 0.56 0.56 0.55 0.55 16.0M
2024-05-22 0.56 0.56 0.55 0.56 14.9M
2024-05-21 0.57 0.57 0.56 0.56 14.8M
2024-05-20 0.56 0.57 0.56 0.56 18.1M
2024-05-17 0.56 0.56 0.55 0.56 15.0M
2024-05-16 0.56 0.56 0.55 0.55 14.1M
2024-05-15 0.56 0.57 0.55 0.56 18.9M
2024-05-14 0.56 0.57 0.56 0.56 12.6M
2024-05-13 0.57 0.57 0.56 0.56 12.6M
2024-05-10 0.58 0.58 0.57 0.57 22.3M
2024-05-09 0.57 0.58 0.57 0.58 18.1M
2024-05-08 0.58 0.58 0.57 0.57 10.7M
2024-05-07 0.58 0.58 0.57 0.58 14.0M
2024-05-06 0.58 0.59 0.58 0.58 18.9M
2024-04-30 0.58 0.58 0.57 0.57 13.0M
2024-04-29 0.56 0.58 0.56 0.58 27.1M
2024-04-26 0.55 0.56 0.54 0.56 27.1M
2024-04-25 0.54 0.55 0.54 0.55 23.4M
2024-04-24 0.53 0.55 0.53 0.55 12.0M
2024-04-23 0.54 0.54 0.53 0.54 14.4M
2024-04-22 0.54 0.54 0.52 0.54 14.8M
2024-04-19 0.55 0.55 0.53 0.54 19.2M
2024-04-18 0.56 0.56 0.55 0.55 17.8M
2024-04-17 0.54 0.56 0.54 0.56 27.8M
2024-04-16 0.55 0.55 0.54 0.54 15.6M
2024-04-15 0.55 0.56 0.54 0.56 106.7M
2024-04-12 0.54 0.55 0.54 0.55 18.9M
2024-04-11 0.54 0.55 0.54 0.54 18.1M
2024-04-10 0.56 0.56 0.54 0.54 16.2M
2024-04-09 0.55 0.56 0.55 0.56 16.2M
2024-04-08 0.57 0.57 0.55 0.55 11.4M
2024-04-03 0.57 0.58 0.56 0.57 18.1M
2024-04-02 0.58 0.58 0.57 0.57 19.2M
2024-04-01 0.57 0.58 0.57 0.58 18.8M
2024-03-29 0.57 0.57 0.56 0.57 18.9M
2024-03-28 0.56 0.58 0.56 0.57 24.7M
2024-03-27 0.59 0.59 0.56 0.57 21.6M
2024-03-26 0.59 0.60 0.58 0.58 22.6M
2024-03-25 0.60 0.61 0.59 0.59 20.5M
2024-03-22 0.61 0.62 0.60 0.61 22.3M
2024-03-21 0.61 0.62 0.61 0.61 22.0M
2024-03-20 0.61 0.62 0.61 0.61 16.9M
2024-03-19 0.62 0.62 0.61 0.61 19.9M
2024-03-18 0.60 0.62 0.60 0.62 28.7M
2024-03-15 0.60 0.61 0.59 0.61 19.4M
2024-03-14 0.61 0.61 0.60 0.60 22.5M
2024-03-13 0.62 0.62 0.61 0.61 21.4M
2024-03-12 0.61 0.63 0.61 0.61 23.6M
2024-03-11 0.60 0.61 0.60 0.61 18.8M
2024-03-08 0.59 0.61 0.59 0.60 20.5M
2024-03-07 0.60 0.61 0.59 0.59 27.2M
2024-03-06 0.61 0.61 0.60 0.60 46.9M
2024-03-05 0.61 0.62 0.61 0.61 33.2M
2024-03-04 0.62 0.62 0.60 0.61 32.3M
2024-03-01 0.60 0.61 0.60 0.61 36.6M
2024-02-29 0.56 0.60 0.56 0.60 71.7M
2024-02-28 0.59 0.60 0.56 0.57 34.3M
2024-02-27 0.56 0.59 0.56 0.59 33.7M
2024-02-26 0.56 0.57 0.56 0.56 17.7M
2024-02-23 0.56 0.56 0.55 0.56 14.0M
2024-02-22 0.55 0.56 0.55 0.56 18.8M
2024-02-21 0.54 0.56 0.54 0.55 21.0M
2024-02-20 0.54 0.55 0.54 0.55 19.4M
2024-02-19 0.55 0.56 0.54 0.55 23.7M
2024-02-08 0.52 0.55 0.52 0.54 23.0M
2024-02-07 0.51 0.53 0.51 0.52 24.9M
2024-02-06 0.48 0.51 0.47 0.51 32.6M
2024-02-05 0.48 0.49 0.45 0.48 31.6M
2024-02-02 0.50 0.51 0.47 0.48 26.2M
2024-02-01 0.49 0.51 0.49 0.50 20.4M
2024-01-31 0.51 0.51 0.50 0.50 19.3M
2024-01-30 0.53 0.53 0.51 0.51 16.5M
2024-01-29 0.55 0.55 0.53 0.53 22.8M
2024-01-26 0.56 0.56 0.54 0.55 34.2M
2024-01-25 0.55 0.57 0.55 0.56 36.5M
2024-01-24 0.56 0.56 0.53 0.55 20.5M
2024-01-23 0.55 0.56 0.54 0.56 20.7M
2024-01-22 0.57 0.57 0.55 0.55 19.7M
2024-01-19 0.57 0.58 0.57 0.57 17.2M
2024-01-18 0.56 0.57 0.55 0.57 31.4M
2024-01-17 0.58 0.58 0.56 0.56 14.2M
2024-01-16 0.57 0.58 0.57 0.58 18.5M
2024-01-15 0.57 0.59 0.57 0.58 17.2M
2024-01-12 0.59 0.59 0.57 0.57 10.7M
2024-01-11 0.58 0.59 0.58 0.59 11.2M
2024-01-10 0.58 0.59 0.57 0.58 15.1M
2024-01-09 0.59 0.59 0.58 0.58 16.4M
2024-01-08 0.60 0.60 0.58 0.59 15.0M
2024-01-05 0.61 0.62 0.60 0.60 13.9M
2024-01-04 0.62 0.62 0.61 0.61 15.8M
2024-01-03 0.63 0.64 0.62 0.62 20.2M
2024-01-02 0.64 0.64 0.63 0.63 13.9M