E Fund SSE 50 Index ETF (510100)

510100
🏛️ China →
3.01
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
2023-12-29 1.15 1.15 1.14 1.15 152.1M
2023-12-28 1.12 1.15 1.12 1.15 356.8M
2023-12-27 1.12 1.13 1.11 1.12 324.2M
2023-12-26 1.13 1.13 1.12 1.12 241.6M
2023-12-25 1.13 1.13 1.12 1.13 507.5M
2023-12-22 1.12 1.13 1.12 1.13 204.5M
2023-12-21 1.10 1.12 1.10 1.12 345.9M
2023-12-20 1.12 1.12 1.11 1.11 181.1M
2023-12-19 1.11 1.12 1.11 1.11 222.7M
2023-12-18 1.11 1.12 1.10 1.11 167.9M
2023-12-15 1.12 1.13 1.11 1.11 144.7M
2023-12-14 1.12 1.13 1.11 1.11 110.6M
2023-12-13 1.14 1.14 1.12 1.12 137.7M
2023-12-12 1.13 1.14 1.13 1.14 79.7M
2023-12-11 1.12 1.14 1.11 1.13 151.1M
2023-12-08 1.12 1.13 1.12 1.13 60.0M
2023-12-07 1.13 1.13 1.12 1.12 103.0M
2023-12-06 1.13 1.14 1.12 1.13 178.9M
2023-12-05 1.15 1.15 1.13 1.13 100.3M
2023-12-04 1.16 1.16 1.15 1.15 73.4M
2023-12-01 1.17 1.17 1.15 1.16 132.2M
2023-11-30 1.16 1.17 1.16 1.17 198.8M
2023-11-29 1.17 1.17 1.16 1.17 52.0M
2023-11-28 1.17 1.17 1.17 1.17 38.2M
2023-11-27 1.18 1.18 1.16 1.17 54.5M
2023-11-24 1.19 1.19 1.18 1.18 47.3M
2023-11-23 1.18 1.19 1.18 1.19 48.2M
2023-11-22 1.19 1.19 1.18 1.18 39.3M
2023-11-21 1.19 1.20 1.19 1.19 73.4M
2023-11-20 1.19 1.19 1.18 1.19 58.0M
2023-11-17 1.19 1.19 1.17 1.19 40.9M
2023-11-16 1.20 1.20 1.19 1.19 51.8M
2023-11-15 1.20 1.20 1.20 1.20 58.7M
2023-11-14 1.19 1.20 1.18 1.19 44.7M
2023-11-13 1.20 1.20 1.18 1.19 56.9M
2023-11-10 1.26 1.26 1.25 1.25 42.0M
2023-11-09 1.26 1.26 1.26 1.26 39.4M
2023-11-08 1.26 1.27 1.26 1.26 62.5M
2023-11-07 1.27 1.27 1.26 1.26 46.4M
2023-11-06 1.27 1.27 1.26 1.27 43.2M
2023-11-03 1.25 1.26 1.25 1.26 44.6M
2023-11-02 1.25 1.26 1.25 1.25 44.4M
2023-11-01 1.28 1.28 1.25 1.25 61.5M
2023-10-31 1.25 1.25 1.24 1.25 57.6M
2023-10-30 1.25 1.25 1.24 1.25 54.8M
2023-10-27 1.24 1.25 1.23 1.25 58.9M
2023-10-26 1.23 1.24 1.23 1.24 48.4M
2023-10-25 1.24 1.25 1.23 1.23 77.7M
2023-10-24 1.23 1.23 1.22 1.23 97.7M
2023-10-23 1.23 1.23 1.21 1.22 72.5M
2023-10-20 1.24 1.24 1.23 1.23 113.9M
2023-10-19 1.27 1.27 1.24 1.24 69.9M
2023-10-18 1.28 1.28 1.27 1.27 48.8M
2023-10-17 1.28 1.28 1.27 1.28 33.7M
2023-10-16 1.29 1.29 1.27 1.27 107.3M
2023-10-13 1.29 1.29 1.28 1.29 195.8M
2023-10-12 1.30 1.30 1.29 1.30 195.7M
2023-10-11 1.29 1.29 1.28 1.29 155.5M
2023-10-10 1.29 1.30 1.28 1.28 113.6M
2023-10-09 1.29 1.29 1.28 1.29 65.1M
2023-09-28 1.31 1.31 1.29 1.30 64.8M
2023-09-27 1.30 1.31 1.30 1.30 44.8M
2023-09-26 1.31 1.31 1.30 1.30 37.7M
2023-09-25 1.32 1.32 1.31 1.31 47.8M
2023-09-22 1.29 1.32 1.29 1.32 71.3M
2023-09-21 1.30 1.30 1.29 1.29 89.9M
2023-09-20 1.31 1.31 1.30 1.30 42.4M
2023-09-19 1.31 1.31 1.30 1.31 52.5M
2023-09-18 1.30 1.31 1.29 1.31 63.9M
2023-09-15 1.31 1.32 1.30 1.30 47.1M
2023-09-14 1.30 1.31 1.30 1.31 75.8M
2023-09-13 1.31 1.31 1.30 1.30 62.7M
2023-09-12 1.31 1.31 1.30 1.31 27.8M
2023-09-11 1.30 1.32 1.30 1.31 52.1M
2023-09-08 1.30 1.31 1.30 1.30 53.3M
2023-09-07 1.32 1.32 1.31 1.31 59.0M
2023-09-06 1.32 1.32 1.31 1.32 50.7M
2023-09-05 1.33 1.33 1.32 1.32 63.8M
2023-09-04 1.31 1.33 1.31 1.33 78.2M
2023-09-01 1.30 1.31 1.30 1.31 67.9M
2023-08-31 1.30 1.31 1.29 1.30 60.3M
2023-08-30 1.31 1.31 1.30 1.30 184.8M
2023-08-29 1.30 1.32 1.29 1.30 123.1M
2023-08-28 1.35 1.37 1.29 1.30 146.9M
2023-08-25 1.28 1.29 1.27 1.28 214.1M
2023-08-24 1.27 1.29 1.27 1.28 82.5M
2023-08-23 1.28 1.29 1.27 1.27 109.1M
2023-08-22 1.28 1.29 1.27 1.29 120.8M
2023-08-21 1.29 1.29 1.28 1.28 87.2M
2023-08-18 1.31 1.31 1.29 1.29 78.6M
2023-08-17 1.30 1.31 1.29 1.31 121.6M
2023-08-16 1.31 1.31 1.30 1.31 53.3M
2023-08-15 1.31 1.32 1.30 1.31 70.6M
2023-08-14 1.31 1.32 1.30 1.31 94.2M
2023-08-11 1.36 1.36 1.32 1.33 126.1M
2023-08-10 1.37 1.37 1.34 1.36 85.8M
2023-08-09 1.35 1.36 1.35 1.36 71.0M
2023-08-08 1.36 1.37 1.35 1.36 73.4M
2023-08-07 1.36 1.36 1.35 1.36 77.2M
2023-08-04 1.37 1.38 1.36 1.37 180.4M
2023-08-03 1.35 1.36 1.35 1.36 100.2M
2023-08-02 1.36 1.37 1.35 1.35 97.9M
2023-08-01 1.36 1.38 1.36 1.36 101.5M
2023-07-31 1.37 1.39 1.36 1.37 139.6M
2023-07-28 1.32 1.37 1.32 1.37 161.7M
2023-07-27 1.33 1.34 1.32 1.33 72.1M
2023-07-26 1.32 1.33 1.32 1.33 62.9M
2023-07-25 1.30 1.33 1.30 1.33 137.2M
2023-07-24 1.29 1.29 1.28 1.29 67.0M
2023-07-21 1.29 1.30 1.29 1.30 79.1M
2023-07-20 1.30 1.31 1.29 1.29 65.2M
2023-07-19 1.29 1.30 1.29 1.30 65.9M
2023-07-18 1.29 1.30 1.29 1.29 63.5M
2023-07-17 1.30 1.30 1.29 1.29 67.7M
2023-07-14 1.31 1.31 1.30 1.31 44.3M
2023-07-13 1.29 1.31 1.29 1.31 63.4M
2023-07-12 1.29 1.29 1.28 1.29 58.7M
2023-07-11 1.28 1.29 1.28 1.29 32.7M
2023-07-10 1.28 1.29 1.27 1.28 58.2M
2023-07-07 1.27 1.28 1.27 1.27 45.3M
2023-07-06 1.28 1.29 1.27 1.28 44.2M
2023-07-05 1.29 1.29 1.28 1.29 35.7M
2023-07-04 1.29 1.29 1.29 1.29 36.2M
2023-07-03 1.27 1.29 1.27 1.29 50.7M
2023-06-30 1.27 1.28 1.27 1.27 38.4M
2023-06-29 1.28 1.28 1.27 1.27 47.3M
2023-06-28 1.27 1.28 1.27 1.28 62.6M
2023-06-27 1.26 1.28 1.26 1.27 57.8M
2023-06-26 1.27 1.27 1.26 1.26 74.7M
2023-06-21 1.29 1.29 1.28 1.28 72.3M
2023-06-20 1.30 1.30 1.29 1.29 73.4M
2023-06-19 1.31 1.31 1.29 1.30 64.9M
2023-06-16 1.30 1.32 1.30 1.31 60.4M
2023-06-15 1.28 1.30 1.28 1.30 62.8M
2023-06-14 1.28 1.29 1.28 1.28 83.3M
2023-06-13 1.28 1.29 1.27 1.28 58.3M
2023-06-12 1.28 1.29 1.27 1.28 69.7M
2023-06-09 1.28 1.28 1.27 1.28 95.5M
2023-06-08 1.26 1.28 1.25 1.27 94.3M
2023-06-07 1.26 1.27 1.26 1.26 106.3M
2023-06-06 1.27 1.28 1.26 1.26 76.2M
2023-06-05 1.27 1.27 1.26 1.27 64.7M
2023-06-02 1.26 1.28 1.26 1.27 98.3M
2023-06-01 1.25 1.26 1.25 1.25 84.1M
2023-05-31 1.27 1.27 1.25 1.25 87.2M
2023-05-30 1.27 1.28 1.25 1.27 146.6M
2023-05-29 1.28 1.29 1.27 1.27 55.3M
2023-05-26 1.28 1.29 1.27 1.28 69.1M
2023-05-25 1.29 1.29 1.27 1.28 183.9M
2023-05-24 1.31 1.31 1.29 1.29 78.6M
2023-05-23 1.33 1.33 1.31 1.31 68.3M
2023-05-22 1.32 1.34 1.31 1.33 90.7M
2023-05-19 1.32 1.33 1.31 1.32 82.4M
2023-05-18 1.33 1.33 1.32 1.32 45.9M
2023-05-17 1.33 1.34 1.32 1.32 36.3M
2023-05-16 1.34 1.34 1.33 1.34 55.4M
2023-05-15 1.31 1.34 1.31 1.34 69.0M
2023-05-12 1.33 1.33 1.31 1.32 52.0M
2023-05-11 1.34 1.34 1.33 1.33 41.0M
2023-05-10 1.35 1.35 1.33 1.34 64.0M
2023-05-09 1.36 1.37 1.35 1.35 97.3M
2023-05-08 1.34 1.36 1.34 1.36 63.4M
2023-05-05 1.35 1.35 1.34 1.34 131.7M
2023-05-04 1.33 1.35 1.33 1.34 76.9M
2023-04-28 1.32 1.34 1.32 1.34 57.3M
2023-04-27 1.31 1.33 1.31 1.33 67.2M
2023-04-26 1.31 1.31 1.30 1.31 50.6M
2023-04-25 1.31 1.31 1.30 1.31 78.4M
2023-04-24 1.32 1.33 1.30 1.31 106.4M
2023-04-21 1.35 1.35 1.32 1.33 88.3M
2023-04-20 1.36 1.36 1.35 1.35 52.9M
2023-04-19 1.37 1.37 1.36 1.36 86.4M
2023-04-18 1.37 1.37 1.36 1.37 214.8M
2023-04-17 1.34 1.37 1.34 1.36 130.0M
2023-04-14 1.34 1.34 1.33 1.34 51.5M
2023-04-13 1.33 1.34 1.33 1.33 49.9M
2023-04-12 1.34 1.34 1.33 1.33 51.1M
2023-04-11 1.34 1.35 1.33 1.34 68.5M
2023-04-10 1.34 1.35 1.34 1.34 101.7M
2023-04-07 1.33 1.35 1.33 1.34 62.3M
2023-04-06 1.33 1.34 1.33 1.33 76.3M
2023-04-04 1.33 1.34 1.33 1.34 82.8M
2023-04-03 1.33 1.34 1.33 1.33 97.2M
2023-03-31 1.33 1.34 1.33 1.33 56.6M
2023-03-30 1.32 1.33 1.31 1.33 64.1M
2023-03-29 1.32 1.33 1.32 1.32 133.0M
2023-03-28 1.32 1.33 1.32 1.32 102.2M
2023-03-27 1.33 1.33 1.31 1.32 67.0M
2023-03-24 1.33 1.33 1.32 1.33 51.7M
2023-03-23 1.32 1.33 1.32 1.33 64.0M
2023-03-22 1.32 1.33 1.32 1.32 51.5M
2023-03-21 1.31 1.32 1.31 1.32 69.8M
2023-03-20 1.32 1.32 1.31 1.31 67.1M
2023-03-17 1.32 1.34 1.31 1.32 111.5M
2023-03-16 1.31 1.32 1.31 1.31 65.2M
2023-03-15 1.33 1.34 1.32 1.32 40.6M
2023-03-14 1.33 1.33 1.31 1.32 68.0M
2023-03-13 1.32 1.34 1.32 1.33 62.9M
2023-03-10 1.33 1.33 1.32 1.32 119.1M
2023-03-09 1.34 1.35 1.33 1.34 95.8M
2023-03-08 1.36 1.36 1.34 1.35 74.5M
2023-03-07 1.37 1.38 1.35 1.36 101.8M
2023-03-06 1.39 1.39 1.37 1.37 64.4M
2023-03-03 1.38 1.39 1.38 1.39 52.9M
2023-03-02 1.39 1.39 1.38 1.38 65.9M
2023-03-01 1.37 1.39 1.36 1.39 99.2M
2023-02-28 1.37 1.37 1.35 1.37 58.8M
2023-02-27 1.36 1.37 1.36 1.36 48.1M
2023-02-24 1.38 1.38 1.36 1.37 50.3M
2023-02-23 1.38 1.39 1.38 1.38 59.0M
2023-02-22 1.39 1.40 1.38 1.38 87.3M
2023-02-21 1.40 1.40 1.39 1.40 95.2M
2023-02-20 1.36 1.40 1.36 1.39 115.4M
2023-02-17 1.37 1.38 1.35 1.36 52.1M
2023-02-16 1.38 1.39 1.36 1.37 48.4M
2023-02-15 1.39 1.39 1.37 1.38 35.1M
2023-02-14 1.38 1.39 1.38 1.39 31.2M
2023-02-13 1.37 1.38 1.36 1.38 46.3M
2023-02-09 1.36 1.38 1.36 1.38 22.7M
2023-02-08 1.37 1.38 1.36 1.36 30.5M
2023-02-07 1.37 1.37 1.36 1.37 34.8M
2023-02-06 1.37 1.37 1.36 1.36 70.6M
2023-02-03 1.40 1.40 1.37 1.39 34.1M
2023-02-02 1.42 1.42 1.40 1.40 102.3M
2023-02-01 1.40 1.41 1.39 1.41 70.5M
2023-01-31 1.42 1.43 1.40 1.40 35.1M
2023-01-30 1.44 1.44 1.42 1.42 40.9M
2023-01-20 1.41 1.42 1.41 1.42 24.6M
2023-01-19 1.40 1.41 1.39 1.41 41.4M
2023-01-18 1.41 1.42 1.40 1.40 28.3M
2023-01-17 1.42 1.42 1.41 1.41 20.9M
2023-01-16 1.39 1.43 1.39 1.42 43.3M
2023-01-13 1.37 1.39 1.37 1.39 66.6M
2023-01-12 1.37 1.38 1.37 1.37 16.6M
2023-01-11 1.36 1.38 1.36 1.37 58.7M
2023-01-10 1.37 1.37 1.36 1.36 23.1M
2023-01-09 1.36 1.37 1.36 1.37 31.7M
2023-01-06 1.35 1.36 1.35 1.36 39.3M
2023-01-05 1.33 1.35 1.33 1.35 24.1M
2023-01-04 1.32 1.33 1.31 1.32 191.4M
2023-01-03 1.32 1.32 1.30 1.32 40.3M