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
2025-09-26 3.01 3.03 3.00 3.01 61.2M
2025-09-25 3.00 3.03 3.00 3.02 78.2M
2025-09-24 2.98 3.01 2.97 3.00 89.9M
2025-09-23 2.98 3.00 2.96 2.99 129.7M
2025-09-22 2.97 2.99 2.96 2.99 93.7M
2025-09-19 2.98 3.00 2.97 2.98 82.4M
2025-09-18 3.02 3.04 2.95 2.98 130.9M
2025-09-17 3.01 3.03 3.00 3.02 67.4M
2025-09-16 3.03 3.04 3.01 3.01 67.4M
2025-09-15 3.03 3.05 3.02 3.03 48.0M
2025-09-12 3.05 3.07 3.03 3.03 105.8M
2025-09-11 2.99 3.05 2.98 3.05 121.4M
2025-09-10 2.99 3.02 2.99 3.00 79.8M
2025-09-09 3.00 3.01 2.98 2.99 70.1M
2025-09-08 3.00 3.01 2.98 3.00 48.8M
2025-09-05 2.97 3.01 2.96 3.00 53.7M
2025-09-04 3.01 3.02 2.94 2.97 111.6M
2025-09-03 3.06 3.07 3.00 3.02 79.8M
2025-09-02 3.05 3.07 3.03 3.06 82.4M
2025-09-01 3.04 3.05 3.03 3.04 132.9M
2025-08-29 3.02 3.05 3.02 3.04 145.3M
2025-08-28 2.98 3.03 2.97 3.03 141.4M
2025-08-27 3.03 3.05 2.98 2.99 194.0M
2025-08-26 3.05 3.05 3.03 3.03 96.6M
2025-08-25 3.00 3.06 3.00 3.06 143.8M
2025-08-22 2.93 3.00 2.93 3.00 140.2M
2025-08-21 2.91 2.93 2.91 2.92 182.7M
2025-08-20 2.87 2.91 2.86 2.91 110.7M
2025-08-19 2.90 2.92 2.87 2.87 102.8M
2025-08-18 2.90 2.92 2.89 2.91 165.2M
2025-08-15 2.89 2.91 2.87 2.90 143.6M
2025-08-14 2.87 2.92 2.87 2.89 102.3M
2025-08-13 2.87 2.89 2.87 2.88 158.4M
2025-08-12 2.85 2.88 2.85 2.87 152.5M
2025-08-11 2.85 2.86 2.84 2.85 107.3M
2025-08-08 2.86 2.86 2.84 2.85 83.1M
2025-08-07 2.86 2.87 2.85 2.86 93.6M
2025-08-06 2.85 2.86 2.85 2.86 75.0M
2025-08-05 2.83 2.85 2.83 2.85 108.1M
2025-08-04 2.81 2.83 2.81 2.83 104.0M
2025-08-01 2.84 2.84 2.81 2.81 142.6M
2025-07-31 2.88 2.88 2.82 2.84 126.4M
2025-07-30 2.87 2.90 2.86 2.88 166.6M
2025-07-29 2.86 2.87 2.85 2.87 111.8M
2025-07-28 2.85 2.87 2.85 2.87 203.5M
2025-07-25 2.87 2.87 2.84 2.85 135.9M
2025-07-24 2.86 2.88 2.85 2.87 98.0M
2025-07-23 2.85 2.88 2.85 2.86 119.6M
2025-07-22 2.83 2.85 2.82 2.85 92.1M
2025-07-21 2.82 2.83 2.82 2.83 74.7M
2025-07-18 2.80 2.83 2.80 2.82 86.5M
2025-07-17 2.79 2.80 2.78 2.80 85.6M
2025-07-16 2.79 2.80 2.78 2.79 67.9M
2025-07-15 2.80 2.81 2.78 2.79 99.4M
2025-07-14 2.80 2.82 2.80 2.81 88.6M
2025-07-11 2.79 2.85 2.79 2.81 197.4M
2025-07-10 2.77 2.82 2.77 2.80 82.8M
2025-07-09 2.78 2.79 2.78 2.78 72.9M
2025-07-08 2.76 2.79 2.76 2.78 88.2M
2025-07-07 2.77 2.77 2.76 2.77 91.5M
2025-07-04 2.76 2.80 2.75 2.78 101.8M
2025-07-03 2.75 2.76 2.75 2.76 31.4M
2025-07-02 2.75 2.76 2.74 2.75 49.0M
2025-07-01 2.75 2.75 2.74 2.75 44.2M
2025-06-30 2.73 2.75 2.73 2.75 58.8M
2025-06-27 2.77 2.78 2.73 2.74 74.1M
2025-06-26 2.77 2.77 2.76 2.76 49.6M
2025-06-25 2.73 2.77 2.72 2.77 63.0M
2025-06-24 2.70 2.75 2.70 2.73 46.4M
2025-06-23 2.69 2.71 2.67 2.70 56.9M
2025-06-20 2.67 2.69 2.67 2.69 33.9M
2025-06-19 2.69 2.69 2.67 2.68 28.9M
2025-06-18 2.69 2.70 2.68 2.69 24.2M
2025-06-17 2.69 2.69 2.68 2.69 22.5M
2025-06-16 2.68 2.70 2.68 2.69 41.6M
2025-06-13 2.70 2.70 2.68 2.68 86.6M
2025-06-12 2.70 2.70 2.68 2.70 25.0M
2025-06-11 2.68 2.71 2.68 2.70 60.2M
2025-06-10 2.70 2.71 2.67 2.68 31.7M
2025-06-09 2.70 2.71 2.69 2.70 39.3M
2025-06-06 2.70 2.71 2.69 2.70 29.8M
2025-06-05 2.69 2.70 2.69 2.70 23.3M
2025-06-04 2.69 2.71 2.69 2.69 25.8M
2025-06-03 2.69 2.70 2.68 2.69 18.8M
2025-05-30 2.70 2.70 2.67 2.69 34.6M
2025-05-29 2.69 2.71 2.68 2.70 34.9M
2025-05-28 2.69 2.69 2.69 2.69 22.7M
2025-05-27 2.71 2.71 2.69 2.69 23.4M
2025-05-26 2.71 2.72 2.70 2.70 36.2M
2025-05-23 2.73 2.74 2.71 2.71 61.0M
2025-05-22 2.73 2.74 2.72 2.73 34.2M
2025-05-21 2.72 2.74 2.72 2.73 44.6M
2025-05-20 2.71 2.73 2.71 2.72 29.6M
2025-05-19 2.71 2.72 2.70 2.71 41.5M
2025-05-16 2.73 2.74 2.71 2.72 70.9M
2025-05-15 2.75 2.76 2.74 2.74 64.0M
2025-05-14 2.70 2.77 2.70 2.75 115.4M
2025-05-13 2.72 2.72 2.70 2.71 34.5M
2025-05-12 2.69 2.71 2.68 2.70 68.6M
2025-05-09 2.68 2.69 2.68 2.68 28.9M
2025-05-08 2.66 2.70 2.66 2.68 82.4M
2025-05-07 2.68 2.69 2.66 2.67 106.9M
2025-05-06 2.65 2.65 2.63 2.65 52.1M
2025-04-30 2.65 2.65 2.63 2.63 36.9M
2025-04-29 2.65 2.65 2.64 2.65 30.3M
2025-04-28 2.65 2.66 2.64 2.65 37.7M
2025-04-25 2.66 2.66 2.64 2.65 36.8M
2025-04-24 2.64 2.67 2.64 2.66 42.7M
2025-04-23 2.67 2.67 2.64 2.65 91.5M
2025-04-22 2.65 2.67 2.65 2.66 60.1M
2025-04-21 2.65 2.67 2.65 2.65 53.6M
2025-04-18 2.66 2.67 2.65 2.66 27.7M
2025-04-17 2.65 2.66 2.64 2.66 36.0M
2025-04-16 2.63 2.66 2.61 2.66 36.7M
2025-04-15 2.62 2.63 2.61 2.63 28.8M
2025-04-14 2.62 2.63 2.61 2.63 27.0M
2025-04-11 2.60 2.62 2.59 2.62 30.3M
2025-04-10 2.62 2.62 2.59 2.61 71.7M
2025-04-09 2.53 2.59 2.53 2.59 186.8M
2025-04-08 2.53 2.57 2.50 2.57 65.7M
2025-04-07 2.58 2.60 2.46 2.53 256.8M
2025-04-03 2.64 2.67 2.64 2.66 76.5M
2025-04-02 2.66 2.67 2.65 2.66 21.7M
2025-04-01 2.67 2.67 2.66 2.66 27.7M
2025-03-31 2.69 2.69 2.66 2.67 59.7M
2025-03-28 2.69 2.69 2.67 2.68 30.0M
2025-03-27 2.68 2.70 2.67 2.69 53.4M
2025-03-26 2.69 2.70 2.67 2.68 45.7M
2025-03-25 2.69 2.70 2.68 2.69 54.1M
2025-03-24 2.67 2.70 2.67 2.69 60.4M
2025-03-21 2.72 2.72 2.67 2.68 88.5M
2025-03-20 2.75 2.75 2.71 2.72 69.0M
2025-03-19 2.73 2.76 2.73 2.75 45.0M
2025-03-18 2.75 2.75 2.74 2.74 44.1M
2025-03-17 2.75 2.76 2.73 2.74 64.4M
2025-03-14 2.67 2.75 2.67 2.74 170.4M
2025-03-13 2.67 2.68 2.65 2.67 42.7M
2025-03-12 2.68 2.69 2.67 2.67 28.3M
2025-03-11 2.66 2.68 2.65 2.68 38.3M
2025-03-10 2.68 2.68 2.65 2.67 66.2M
2025-03-07 2.68 2.69 2.67 2.68 30.6M
2025-03-06 2.64 2.69 2.64 2.68 66.9M
2025-03-05 2.63 2.64 2.62 2.64 39.8M
2025-03-04 2.62 2.63 2.61 2.62 25.9M
2025-03-03 2.65 2.66 2.62 2.63 51.7M
2025-02-28 1.33 1.34 1.31 1.32 111.3M
2025-02-27 1.33 1.33 1.32 1.33 69.6M
2025-02-26 1.32 1.33 1.32 1.33 50.3M
2025-02-25 1.32 1.32 1.31 1.32 76.3M
2025-02-24 1.33 1.34 1.32 1.33 180.5M
2025-02-21 1.32 1.34 1.32 1.33 90.4M
2025-02-20 1.33 1.33 1.31 1.32 67.4M
2025-02-19 1.32 1.33 1.32 1.32 79.7M
2025-02-18 1.33 1.33 1.32 1.32 76.3M
2025-02-17 1.32 1.33 1.32 1.33 140.0M
2025-02-14 1.31 1.33 1.31 1.32 102.6M
2025-02-13 1.31 1.33 1.31 1.32 94.2M
2025-02-12 1.30 1.32 1.30 1.31 91.9M
2025-02-11 1.31 1.31 1.30 1.30 101.4M
2025-02-10 1.30 1.31 1.30 1.30 59.7M
2025-02-07 1.28 1.31 1.28 1.30 185.6M
2025-02-06 1.28 1.29 1.27 1.28 136.1M
2025-02-05 1.29 1.29 1.27 1.27 89.8M
2025-01-27 1.29 1.29 1.28 1.28 157.8M
2025-01-24 1.28 1.29 1.27 1.28 95.4M
2025-01-23 1.28 1.30 1.27 1.28 199.3M
2025-01-22 1.28 1.28 1.26 1.27 135.3M
2025-01-21 1.29 1.29 1.28 1.28 46.1M
2025-01-20 1.29 1.30 1.28 1.29 54.5M
2025-01-17 1.28 1.29 1.27 1.28 92.9M
2025-01-16 1.29 1.30 1.28 1.28 99.0M
2025-01-15 1.29 1.29 1.28 1.29 49.6M
2025-01-14 1.27 1.30 1.27 1.29 132.3M
2025-01-13 1.27 1.27 1.26 1.27 207.5M
2025-01-10 1.28 1.29 1.27 1.27 63.9M
2025-01-09 1.29 1.29 1.28 1.28 69.5M
2025-01-08 1.29 1.30 1.27 1.29 135.2M
2025-01-07 1.28 1.29 1.28 1.29 127.2M
2025-01-06 1.28 1.29 1.27 1.28 217.0M
2025-01-03 1.30 1.30 1.28 1.29 94.1M
2025-01-02 1.33 1.33 1.29 1.30 154.3M