E Fund CSI Chip Industry

516350
🏛️ china →
1.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.65 0.66 0.64 0.65 14.7M
2022-12-29 0.65 0.66 0.65 0.65 9.5M
2022-12-28 0.66 0.66 0.65 0.65 9.9M
2022-12-27 0.65 0.66 0.65 0.66 19.7M
2022-12-26 0.64 0.65 0.64 0.65 11.7M
2022-12-23 0.65 0.65 0.63 0.64 8.7M
2022-12-22 0.66 0.66 0.65 0.65 10.4M
2022-12-21 0.67 0.67 0.66 0.66 10.9M
2022-12-20 0.67 0.68 0.67 0.67 10.9M
2022-12-19 0.69 0.69 0.67 0.67 14.2M
2022-12-16 0.70 0.70 0.68 0.69 13.6M
2022-12-15 0.69 0.71 0.68 0.70 18.2M
2022-12-14 0.72 0.72 0.69 0.69 23.5M
2022-12-13 0.70 0.70 0.69 0.69 8.8M
2022-12-12 0.69 0.71 0.68 0.70 14.2M
2022-12-09 0.68 0.69 0.68 0.69 12.4M
2022-12-08 0.69 0.69 0.68 0.68 11.3M
2022-12-07 0.70 0.70 0.69 0.69 10.8M
2022-12-06 0.68 0.71 0.68 0.70 14.5M
2022-12-05 0.68 0.69 0.68 0.68 11.7M
2022-12-02 0.68 0.69 0.68 0.68 9.5M
2022-12-01 0.69 0.69 0.68 0.68 13.2M
2022-11-30 0.68 0.68 0.67 0.67 11.6M
2022-11-29 0.67 0.68 0.66 0.68 9.6M
2022-11-28 0.66 0.67 0.66 0.67 7.7M
2022-11-25 0.68 0.69 0.68 0.68 10.3M
2022-11-24 0.69 0.69 0.68 0.68 9.3M
2022-11-23 0.69 0.70 0.67 0.69 9.2M
2022-11-22 0.70 0.71 0.69 0.69 11.8M
2022-11-21 0.70 0.71 0.69 0.70 8.9M
2022-11-18 0.72 0.73 0.70 0.70 16.5M
2022-11-17 0.70 0.73 0.69 0.72 23.5M
2022-11-16 0.73 0.73 0.71 0.71 19.4M
2022-11-15 0.68 0.73 0.67 0.72 34.8M
2022-11-14 0.67 0.69 0.66 0.68 10.7M
2022-11-11 0.69 0.69 0.67 0.67 15.4M
2022-11-10 0.68 0.68 0.66 0.66 15.7M
2022-11-09 0.69 0.69 0.68 0.68 13.7M
2022-11-08 0.70 0.70 0.68 0.69 12.5M
2022-11-07 0.70 0.71 0.69 0.70 15.2M
2022-11-04 0.69 0.71 0.69 0.70 17.8M
2022-11-03 0.67 0.70 0.67 0.69 16.7M
2022-11-02 0.67 0.68 0.66 0.67 14.1M
2022-11-01 0.66 0.67 0.66 0.67 12.7M
2022-10-31 0.65 0.67 0.64 0.67 30.3M
2022-10-28 0.66 0.68 0.65 0.65 18.9M
2022-10-27 0.65 0.68 0.65 0.66 18.6M
2022-10-26 0.64 0.66 0.63 0.66 17.6M
2022-10-25 0.64 0.65 0.63 0.64 11.5M
2022-10-24 0.65 0.66 0.64 0.65 13.7M
2022-10-21 0.65 0.65 0.64 0.65 14.1M
2022-10-20 0.62 0.66 0.62 0.65 19.6M
2022-10-19 0.63 0.63 0.63 0.63 9.5M
2022-10-18 0.64 0.64 0.63 0.63 9.7M
2022-10-17 0.62 0.64 0.61 0.64 10.3M
2022-10-14 0.61 0.62 0.61 0.62 13.4M
2022-10-13 0.60 0.62 0.60 0.61 14.5M
2022-10-12 0.59 0.61 0.58 0.61 14.2M
2022-10-11 0.60 0.60 0.58 0.59 12.5M
2022-10-10 0.64 0.64 0.60 0.60 15.3M
2022-09-30 0.65 0.66 0.64 0.64 5.5M
2022-09-29 0.66 0.67 0.65 0.66 8.1M
2022-09-28 0.67 0.67 0.65 0.65 7.3M
2022-09-27 0.66 0.67 0.66 0.67 8.5M
2022-09-26 0.66 0.67 0.66 0.66 6.9M
2022-09-23 0.68 0.68 0.66 0.66 9.6M
2022-09-22 0.68 0.69 0.67 0.68 15.6M
2022-09-21 0.69 0.69 0.68 0.68 7.1M
2022-09-20 0.70 0.70 0.69 0.70 12.2M
2022-09-19 0.71 0.73 0.70 0.70 10.4M
2022-09-16 0.71 0.73 0.71 0.71 9.9M
2022-09-15 0.74 0.74 0.71 0.72 14.5M
2022-09-14 0.74 0.74 0.73 0.74 13.2M
2022-09-13 0.74 0.75 0.74 0.74 8.6M
2022-09-09 0.75 0.75 0.73 0.74 13.7M
2022-09-08 0.75 0.75 0.74 0.74 13.1M
2022-09-07 0.74 0.76 0.74 0.75 18.8M
2022-09-06 0.73 0.74 0.73 0.74 8.2M
2022-09-05 0.73 0.74 0.72 0.73 9.3M