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
2023-12-29 0.64 0.65 0.64 0.64 10.1M
2023-12-28 0.63 0.65 0.63 0.64 12.7M
2023-12-27 0.62 0.63 0.62 0.63 19.5M
2023-12-26 0.63 0.64 0.62 0.62 14.9M
2023-12-25 0.64 0.64 0.63 0.63 15.9M
2023-12-22 0.65 0.65 0.64 0.64 17.1M
2023-12-21 0.64 0.65 0.64 0.65 15.3M
2023-12-20 0.65 0.65 0.64 0.64 12.0M
2023-12-19 0.64 0.65 0.64 0.65 10.2M
2023-12-18 0.65 0.65 0.64 0.64 12.7M
2023-12-15 0.66 0.66 0.65 0.65 8.1M
2023-12-14 0.66 0.67 0.66 0.66 10.8M
2023-12-13 0.67 0.67 0.66 0.66 7.4M
2023-12-12 0.67 0.67 0.66 0.67 8.7M
2023-12-11 0.65 0.67 0.65 0.67 18.8M
2023-12-08 0.65 0.66 0.64 0.65 16.4M
2023-12-07 0.65 0.65 0.64 0.65 11.8M
2023-12-06 0.65 0.66 0.65 0.65 11.2M
2023-12-05 0.67 0.67 0.65 0.65 14.7M
2023-12-04 0.68 0.68 0.67 0.67 12.5M
2023-12-01 0.68 0.68 0.67 0.68 10.5M
2023-11-30 0.68 0.68 0.67 0.68 9.9M
2023-11-29 0.68 0.68 0.68 0.68 17.7M
2023-11-28 0.68 0.68 0.67 0.68 9.5M
2023-11-27 0.67 0.68 0.67 0.68 13.1M
2023-11-24 0.68 0.68 0.67 0.67 9.8M
2023-11-23 0.67 0.68 0.67 0.68 14.1M
2023-11-22 0.68 0.68 0.67 0.67 10.6M
2023-11-21 0.69 0.69 0.68 0.68 22.2M
2023-11-20 0.69 0.70 0.69 0.69 13.5M
2023-11-17 0.69 0.70 0.69 0.69 14.6M
2023-11-16 0.70 0.70 0.69 0.69 17.3M
2023-11-15 0.71 0.72 0.70 0.70 18.6M
2023-11-14 0.70 0.71 0.70 0.71 46.6M
2023-11-13 0.70 0.70 0.69 0.70 11.0M
2023-11-10 0.70 0.71 0.70 0.70 18.2M
2023-11-09 0.71 0.71 0.70 0.70 19.1M
2023-11-08 0.70 0.72 0.70 0.71 22.1M
2023-11-07 0.70 0.71 0.70 0.71 14.7M
2023-11-06 0.70 0.71 0.69 0.71 26.9M
2023-11-03 0.67 0.69 0.67 0.69 13.6M
2023-11-02 0.68 0.69 0.67 0.68 14.1M
2023-11-01 0.69 0.69 0.68 0.68 11.1M
2023-10-31 0.69 0.70 0.68 0.69 31.8M
2023-10-30 0.66 0.69 0.66 0.69 31.8M
2023-10-27 0.65 0.66 0.64 0.66 20.8M
2023-10-26 0.64 0.65 0.64 0.65 11.5M
2023-10-25 0.65 0.65 0.64 0.65 10.6M
2023-10-24 0.64 0.65 0.63 0.64 12.7M
2023-10-23 0.65 0.65 0.63 0.63 17.6M
2023-10-20 0.65 0.66 0.65 0.65 15.1M
2023-10-19 0.65 0.67 0.65 0.66 25.3M
2023-10-18 0.66 0.67 0.65 0.66 8.9M
2023-10-17 0.66 0.67 0.65 0.66 7.2M
2023-10-16 0.68 0.68 0.65 0.66 14.8M
2023-10-13 0.67 0.68 0.67 0.68 13.8M
2023-10-12 0.67 0.68 0.67 0.68 21.2M
2023-10-11 0.66 0.67 0.66 0.67 17.6M
2023-10-10 0.66 0.67 0.66 0.66 11.9M
2023-10-09 0.65 0.66 0.65 0.66 18.1M
2023-09-28 0.65 0.65 0.64 0.65 11.9M
2023-09-27 0.64 0.65 0.64 0.65 10.1M
2023-09-26 0.65 0.65 0.64 0.64 9.8M
2023-09-25 0.66 0.66 0.65 0.65 7.9M
2023-09-22 0.64 0.66 0.64 0.65 12.7M
2023-09-21 0.64 0.65 0.64 0.64 6.9M
2023-09-20 0.65 0.66 0.64 0.65 12.1M
2023-09-19 0.66 0.66 0.65 0.65 17.0M
2023-09-18 0.67 0.67 0.65 0.66 13.8M
2023-09-15 0.66 0.68 0.65 0.67 22.5M
2023-09-14 0.67 0.67 0.66 0.66 14.6M
2023-09-13 0.67 0.68 0.66 0.67 15.1M
2023-09-12 0.68 0.68 0.67 0.67 9.5M
2023-09-11 0.68 0.69 0.68 0.68 15.8M
2023-09-08 0.67 0.68 0.67 0.68 17.8M
2023-09-07 0.70 0.70 0.67 0.68 28.8M
2023-09-06 0.69 0.70 0.68 0.70 31.7M
2023-09-05 0.70 0.70 0.68 0.69 38.6M
2023-09-04 0.68 0.69 0.67 0.69 18.5M
2023-09-01 0.69 0.69 0.67 0.68 13.1M
2023-08-31 0.68 0.69 0.67 0.68 29.5M
2023-08-30 0.67 0.69 0.67 0.68 36.5M
2023-08-29 0.63 0.66 0.63 0.66 25.2M
2023-08-28 0.66 0.67 0.63 0.64 21.3M
2023-08-25 0.64 0.64 0.63 0.63 15.2M
2023-08-24 0.63 0.65 0.63 0.64 13.3M
2023-08-23 0.65 0.65 0.63 0.63 11.0M
2023-08-22 0.65 0.65 0.63 0.65 16.1M
2023-08-21 0.65 0.65 0.64 0.64 14.8M
2023-08-18 0.66 0.66 0.65 0.65 17.0M
2023-08-17 0.65 0.66 0.65 0.66 12.5M
2023-08-16 0.66 0.67 0.65 0.65 19.0M
2023-08-15 0.68 0.68 0.66 0.66 23.4M
2023-08-14 0.68 0.68 0.67 0.68 17.7M
2023-08-11 0.70 0.70 0.68 0.69 19.6M
2023-08-10 0.70 0.70 0.70 0.70 15.3M
2023-08-09 0.71 0.71 0.70 0.70 16.3M
2023-08-08 0.71 0.71 0.70 0.71 10.5M
2023-08-07 0.71 0.71 0.71 0.71 9.9M
2023-08-04 0.72 0.72 0.71 0.71 19.4M
2023-08-03 0.71 0.72 0.71 0.72 13.9M
2023-08-02 0.71 0.72 0.70 0.71 16.3M
2023-08-01 0.71 0.71 0.71 0.71 15.6M
2023-07-31 0.70 0.71 0.70 0.71 23.6M
2023-07-28 0.69 0.70 0.69 0.70 19.8M
2023-07-27 0.71 0.71 0.70 0.70 18.0M
2023-07-26 0.71 0.71 0.70 0.71 12.6M
2023-07-25 0.70 0.71 0.70 0.71 14.7M
2023-07-24 0.70 0.70 0.70 0.70 11.4M
2023-07-21 0.70 0.71 0.70 0.70 17.4M
2023-07-20 0.72 0.72 0.70 0.70 25.3M
2023-07-19 0.72 0.73 0.71 0.72 17.5M
2023-07-18 0.73 0.74 0.73 0.73 15.1M
2023-07-17 0.73 0.73 0.72 0.73 11.8M
2023-07-14 0.73 0.74 0.73 0.73 12.2M
2023-07-13 0.72 0.73 0.72 0.73 21.1M
2023-07-12 0.74 0.74 0.71 0.71 17.6M
2023-07-11 0.72 0.74 0.72 0.74 22.3M
2023-07-10 0.72 0.72 0.71 0.72 13.1M
2023-07-07 0.72 0.72 0.71 0.72 13.9M
2023-07-06 0.73 0.74 0.72 0.73 17.8M
2023-07-05 0.73 0.74 0.73 0.73 9.7M
2023-07-04 0.72 0.74 0.72 0.74 25.0M
2023-07-03 0.72 0.73 0.71 0.72 13.7M
2023-06-30 0.71 0.72 0.71 0.72 11.4M
2023-06-29 0.72 0.72 0.71 0.71 12.2M
2023-06-28 0.72 0.72 0.70 0.71 15.1M
2023-06-27 0.71 0.73 0.71 0.72 16.7M
2023-06-26 0.72 0.73 0.71 0.72 21.0M
2023-06-21 0.76 0.76 0.73 0.73 21.1M
2023-06-20 0.76 0.76 0.75 0.76 11.7M
2023-06-19 0.75 0.76 0.75 0.76 16.9M
2023-06-16 0.75 0.76 0.74 0.75 13.3M
2023-06-15 0.76 0.76 0.74 0.75 14.1M
2023-06-14 0.75 0.76 0.75 0.75 15.1M
2023-06-13 0.74 0.76 0.73 0.75 18.9M
2023-06-12 0.73 0.74 0.73 0.73 10.6M
2023-06-09 0.72 0.73 0.72 0.73 11.1M
2023-06-08 0.74 0.74 0.72 0.72 12.3M
2023-06-07 0.74 0.74 0.73 0.74 13.7M
2023-06-06 0.76 0.76 0.73 0.74 20.2M
2023-06-05 0.76 0.78 0.76 0.76 15.8M
2023-06-02 0.76 0.76 0.75 0.76 9.9M
2023-06-01 0.76 0.77 0.75 0.76 18.4M
2023-05-31 0.75 0.76 0.75 0.76 14.7M
2023-05-30 0.75 0.76 0.74 0.76 23.8M
2023-05-29 0.75 0.76 0.75 0.75 25.1M
2023-05-26 0.73 0.75 0.73 0.75 25.5M
2023-05-25 0.73 0.74 0.72 0.73 11.1M
2023-05-24 0.72 0.74 0.71 0.73 17.8M
2023-05-23 0.74 0.74 0.72 0.72 13.5M
2023-05-22 0.75 0.76 0.74 0.74 15.3M
2023-05-19 0.73 0.75 0.73 0.75 28.6M
2023-05-18 0.73 0.74 0.73 0.73 9.1M
2023-05-17 0.72 0.74 0.72 0.73 21.3M
2023-05-16 0.72 0.73 0.71 0.73 26.2M
2023-05-15 0.71 0.72 0.70 0.72 19.8M
2023-05-12 0.72 0.73 0.71 0.71 14.1M
2023-05-11 0.72 0.72 0.71 0.72 11.8M
2023-05-10 0.72 0.72 0.71 0.71 23.0M
2023-05-09 0.74 0.74 0.72 0.72 24.1M
2023-05-08 0.73 0.74 0.73 0.74 13.0M
2023-05-05 0.74 0.75 0.73 0.73 17.4M
2023-05-04 0.76 0.76 0.74 0.74 18.0M
2023-04-28 0.75 0.77 0.74 0.76 20.7M
2023-04-27 0.74 0.77 0.74 0.75 22.9M
2023-04-26 0.76 0.77 0.74 0.75 24.7M
2023-04-25 0.79 0.80 0.76 0.77 38.8M
2023-04-24 0.81 0.81 0.78 0.79 32.3M
2023-04-21 0.86 0.87 0.81 0.82 40.5M
2023-04-20 0.84 0.87 0.83 0.86 22.8M
2023-04-19 0.84 0.86 0.83 0.84 32.0M
2023-04-18 0.85 0.85 0.82 0.84 20.2M
2023-04-17 0.86 0.87 0.85 0.86 31.3M
2023-04-14 0.83 0.86 0.81 0.86 71.3M
2023-04-13 0.85 0.85 0.82 0.82 20.9M
2023-04-12 0.84 0.86 0.83 0.85 19.6M
2023-04-11 0.84 0.86 0.82 0.84 31.4M
2023-04-10 0.87 0.89 0.84 0.84 38.6M
2023-04-07 0.86 0.88 0.85 0.87 40.2M
2023-04-06 0.83 0.89 0.82 0.86 39.5M
2023-04-04 0.81 0.85 0.80 0.83 34.7M
2023-04-03 0.77 0.81 0.77 0.81 32.6M
2023-03-31 0.77 0.77 0.76 0.77 17.7M
2023-03-30 0.75 0.77 0.75 0.76 18.7M
2023-03-29 0.73 0.77 0.73 0.75 26.3M
2023-03-28 0.75 0.75 0.73 0.73 16.4M
2023-03-27 0.77 0.77 0.75 0.76 21.7M
2023-03-24 0.77 0.77 0.75 0.77 18.2M
2023-03-23 0.74 0.77 0.73 0.77 33.6M
2023-03-22 0.74 0.74 0.73 0.74 15.4M
2023-03-21 0.74 0.74 0.73 0.74 27.2M
2023-03-20 0.73 0.75 0.72 0.74 78.3M
2023-03-17 0.71 0.73 0.71 0.72 23.4M
2023-03-16 0.71 0.72 0.71 0.71 14.8M
2023-03-15 0.71 0.73 0.71 0.71 22.0M
2023-03-14 0.69 0.72 0.69 0.71 29.3M
2023-03-13 0.69 0.70 0.68 0.69 12.2M
2023-03-10 0.69 0.70 0.69 0.69 20.4M
2023-03-09 0.69 0.70 0.69 0.70 17.5M
2023-03-08 0.68 0.69 0.68 0.69 9.8M
2023-03-07 0.70 0.70 0.68 0.69 24.0M
2023-03-06 0.70 0.71 0.69 0.70 14.5M
2023-03-03 0.69 0.70 0.69 0.70 19.9M
2023-03-02 0.69 0.69 0.68 0.68 11.5M
2023-03-01 0.68 0.69 0.68 0.69 8.5M
2023-02-28 0.68 0.68 0.67 0.68 10.5M
2023-02-27 0.68 0.69 0.68 0.68 12.7M
2023-02-24 0.70 0.70 0.69 0.69 9.0M
2023-02-23 0.69 0.69 0.69 0.69 5.4M
2023-02-22 0.69 0.70 0.69 0.69 6.5M
2023-02-21 0.70 0.70 0.69 0.70 12.6M
2023-02-20 0.69 0.70 0.68 0.70 11.8M
2023-02-17 0.71 0.71 0.69 0.69 17.2M
2023-02-16 0.73 0.74 0.71 0.71 16.4M
2023-02-15 0.72 0.73 0.72 0.73 12.2M
2023-02-14 0.72 0.74 0.72 0.72 12.5M
2023-02-13 0.72 0.73 0.71 0.72 12.2M
2023-02-10 0.73 0.73 0.72 0.72 10.5M
2023-02-09 0.70 0.73 0.69 0.72 19.5M
2023-02-08 0.70 0.72 0.70 0.70 7.5M
2023-02-07 0.71 0.71 0.70 0.70 5.8M
2023-02-06 0.72 0.72 0.70 0.71 7.9M
2023-02-03 0.72 0.72 0.70 0.72 10.1M
2023-02-02 0.71 0.73 0.70 0.72 21.6M
2023-02-01 0.69 0.71 0.69 0.70 12.7M
2023-01-31 0.70 0.71 0.69 0.69 14.9M
2023-01-30 0.72 0.72 0.71 0.71 13.7M
2023-01-20 0.71 0.71 0.70 0.71 6.5M
2023-01-19 0.69 0.71 0.69 0.71 9.2M
2023-01-18 0.69 0.69 0.69 0.69 6.6M
2023-01-17 0.68 0.70 0.68 0.69 19.3M
2023-01-16 0.65 0.68 0.65 0.67 19.4M
2023-01-13 0.66 0.66 0.65 0.66 6.8M
2023-01-12 0.66 0.66 0.65 0.66 10.9M
2023-01-11 0.66 0.67 0.66 0.66 11.7M
2023-01-10 0.66 0.67 0.66 0.66 10.5M
2023-01-09 0.66 0.67 0.66 0.66 15.3M
2023-01-06 0.66 0.66 0.65 0.66 12.1M
2023-01-05 0.65 0.66 0.65 0.66 10.9M
2023-01-04 0.66 0.67 0.65 0.65 10.2M
2023-01-03 0.65 0.66 0.64 0.66 7.9M