E Fund CSI Cloud Computing\u0026Big Data

516510
🏛️ china →
1.66
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 0.90 0.92 0.90 0.92 79.7M
2023-12-28 0.87 0.91 0.87 0.90 84.3M
2023-12-27 0.88 0.89 0.87 0.88 69.4M
2023-12-26 0.89 0.89 0.87 0.87 71.2M
2023-12-25 0.89 0.90 0.89 0.89 56.0M
2023-12-22 0.91 0.92 0.89 0.90 138.4M
2023-12-21 0.90 0.93 0.90 0.92 99.3M
2023-12-20 0.94 0.94 0.91 0.91 109.3M
2023-12-19 0.93 0.94 0.92 0.94 82.0M
2023-12-18 0.94 0.95 0.93 0.93 94.0M
2023-12-15 0.96 0.96 0.94 0.95 102.8M
2023-12-14 0.97 0.98 0.96 0.96 85.6M
2023-12-13 0.98 0.98 0.96 0.96 108.0M
2023-12-12 0.98 0.99 0.97 0.98 109.5M
2023-12-11 0.96 0.99 0.95 0.99 181.5M
2023-12-08 0.94 0.98 0.94 0.97 175.4M
2023-12-07 0.92 0.94 0.92 0.93 121.4M
2023-12-06 0.91 0.93 0.90 0.92 98.2M
2023-12-05 0.94 0.94 0.91 0.91 106.4M
2023-12-04 0.94 0.96 0.94 0.95 126.0M
2023-12-01 0.91 0.95 0.91 0.94 129.2M
2023-11-30 0.91 0.92 0.90 0.91 70.1M
2023-11-29 0.92 0.93 0.91 0.91 73.7M
2023-11-28 0.92 0.93 0.92 0.92 74.1M
2023-11-27 0.92 0.93 0.92 0.93 90.2M
2023-11-24 0.95 0.96 0.92 0.92 141.7M
2023-11-23 0.94 0.95 0.93 0.95 94.4M
2023-11-22 0.96 0.97 0.94 0.94 110.8M
2023-11-21 0.98 0.98 0.96 0.96 93.2M
2023-11-20 0.96 0.99 0.96 0.98 116.7M
2023-11-17 0.95 0.97 0.95 0.97 88.3M
2023-11-16 0.96 0.97 0.96 0.96 90.0M
2023-11-15 0.99 0.99 0.96 0.97 105.5M
2023-11-14 0.96 0.98 0.96 0.97 112.1M
2023-11-13 0.94 0.97 0.94 0.97 131.1M
2023-11-10 0.94 0.95 0.93 0.94 77.1M
2023-11-09 0.94 0.96 0.93 0.95 99.6M
2023-11-08 0.93 0.96 0.93 0.94 120.4M
2023-11-07 0.92 0.94 0.91 0.94 127.0M
2023-11-06 0.89 0.91 0.89 0.91 121.8M
2023-11-03 0.86 0.89 0.86 0.88 121.5M
2023-11-02 0.87 0.88 0.86 0.86 85.1M
2023-11-01 0.88 0.89 0.87 0.87 73.0M
2023-10-31 0.89 0.89 0.87 0.88 104.9M
2023-10-30 0.87 0.89 0.87 0.89 91.9M
2023-10-27 0.87 0.88 0.86 0.88 110.2M
2023-10-26 0.86 0.88 0.86 0.88 71.4M
2023-10-25 0.87 0.89 0.86 0.87 76.5M
2023-10-24 0.87 0.88 0.86 0.86 80.2M
2023-10-23 0.89 0.89 0.86 0.87 99.7M
2023-10-20 0.91 0.92 0.89 0.89 72.9M
2023-10-19 0.92 0.94 0.92 0.92 73.6M
2023-10-18 0.94 0.94 0.91 0.93 80.5M
2023-10-17 0.95 0.96 0.94 0.95 59.1M
2023-10-16 0.96 0.97 0.95 0.95 66.5M
2023-10-13 0.98 0.98 0.96 0.97 66.4M
2023-10-12 1.00 1.00 0.98 0.99 75.0M
2023-10-11 0.98 1.01 0.97 1.00 83.1M
2023-10-10 0.98 0.99 0.97 0.98 80.9M
2023-10-09 0.98 0.98 0.96 0.97 71.7M
2023-09-28 0.97 0.98 0.97 0.97 86.1M
2023-09-27 0.96 0.98 0.96 0.97 69.1M
2023-09-26 0.96 0.99 0.96 0.97 75.0M
2023-09-25 0.98 0.98 0.96 0.96 75.9M
2023-09-22 0.93 0.98 0.93 0.98 117.0M
2023-09-21 0.92 0.94 0.92 0.93 81.7M
2023-09-20 0.93 0.95 0.93 0.93 65.6M
2023-09-19 0.95 0.95 0.93 0.93 60.8M
2023-09-18 0.95 0.96 0.95 0.95 60.2M
2023-09-15 0.97 0.97 0.95 0.96 71.4M
2023-09-14 0.98 0.98 0.96 0.97 58.7M
2023-09-13 1.00 1.01 0.97 0.98 76.8M
2023-09-12 1.00 1.02 1.00 1.01 66.8M
2023-09-11 0.98 1.02 0.98 1.01 95.4M
2023-09-08 0.98 0.99 0.98 0.98 75.7M
2023-09-07 1.01 1.01 0.99 0.99 82.9M
2023-09-06 1.01 1.02 0.99 1.01 70.7M
2023-09-05 1.03 1.03 1.01 1.01 59.1M
2023-09-04 1.02 1.03 1.01 1.03 78.7M
2023-09-01 1.03 1.03 1.01 1.01 64.4M
2023-08-31 1.02 1.04 1.02 1.03 86.4M
2023-08-30 1.00 1.03 1.00 1.03 93.2M
2023-08-29 0.96 1.01 0.96 1.00 107.2M
2023-08-28 1.00 1.01 0.96 0.96 124.0M
2023-08-25 0.99 0.99 0.95 0.95 154.8M
2023-08-24 1.02 1.03 1.01 1.01 105.0M
2023-08-23 1.04 1.04 1.01 1.01 100.7M
2023-08-22 1.03 1.05 1.02 1.05 137.9M
2023-08-21 1.02 1.04 1.02 1.02 100.0M
2023-08-18 1.05 1.06 1.02 1.02 141.1M
2023-08-17 1.04 1.06 1.03 1.06 88.3M
2023-08-16 1.08 1.09 1.04 1.05 108.6M
2023-08-15 1.11 1.11 1.08 1.09 111.5M
2023-08-14 1.07 1.11 1.06 1.11 137.8M
2023-08-11 1.10 1.11 1.08 1.08 90.5M
2023-08-10 1.11 1.11 1.10 1.10 96.6M
2023-08-09 1.13 1.14 1.11 1.11 117.2M
2023-08-08 1.15 1.15 1.13 1.13 146.8M
2023-08-07 1.15 1.17 1.14 1.15 168.4M
2023-08-04 1.12 1.15 1.12 1.15 121.7M
2023-08-03 1.11 1.13 1.11 1.12 86.0M
2023-08-02 1.11 1.12 1.11 1.12 80.7M
2023-08-01 1.10 1.12 1.09 1.12 124.6M
2023-07-31 1.09 1.12 1.09 1.11 118.9M
2023-07-28 1.08 1.11 1.08 1.10 163.1M
2023-07-27 1.09 1.10 1.08 1.08 124.0M
2023-07-26 1.12 1.12 1.09 1.10 116.8M
2023-07-25 1.12 1.13 1.10 1.12 125.8M
2023-07-24 1.09 1.12 1.08 1.10 130.6M
2023-07-21 1.09 1.11 1.08 1.09 117.4M
2023-07-20 1.14 1.15 1.10 1.10 118.5M
2023-07-19 1.16 1.17 1.14 1.15 90.2M
2023-07-18 1.17 1.18 1.15 1.15 102.1M
2023-07-17 1.17 1.19 1.16 1.17 80.1M
2023-07-14 1.14 1.19 1.14 1.17 146.0M
2023-07-13 1.12 1.14 1.11 1.14 122.6M
2023-07-12 1.15 1.16 1.12 1.12 92.8M
2023-07-11 1.15 1.18 1.15 1.16 94.4M
2023-07-10 1.16 1.17 1.15 1.16 79.7M
2023-07-07 1.18 1.19 1.13 1.16 101.5M
2023-07-06 1.16 1.21 1.16 1.18 91.6M
2023-07-05 1.20 1.21 1.17 1.17 74.7M
2023-07-04 1.18 1.21 1.18 1.20 81.9M
2023-07-03 1.20 1.21 1.15 1.19 105.8M
2023-06-30 1.20 1.22 1.18 1.21 102.8M
2023-06-29 1.19 1.21 1.18 1.20 128.2M
2023-06-28 1.23 1.23 1.16 1.19 166.7M
2023-06-27 1.23 1.26 1.22 1.24 133.0M
2023-06-26 1.29 1.32 1.23 1.24 171.0M
2023-06-21 1.37 1.38 1.32 1.32 160.1M
2023-06-20 1.34 1.39 1.33 1.39 134.9M
2023-06-19 1.30 1.35 1.29 1.34 128.5M
2023-06-16 1.24 1.30 1.23 1.30 138.4M
2023-06-15 1.26 1.27 1.24 1.25 130.8M
2023-06-14 1.25 1.27 1.23 1.26 160.2M
2023-06-13 1.20 1.26 1.19 1.25 182.1M
2023-06-12 1.21 1.23 1.20 1.21 78.2M
2023-06-09 1.16 1.21 1.16 1.21 155.1M
2023-06-08 1.16 1.17 1.14 1.16 127.5M
2023-06-07 1.16 1.18 1.15 1.18 95.9M
2023-06-06 1.20 1.21 1.15 1.16 169.0M
2023-06-05 1.19 1.21 1.19 1.20 109.1M
2023-06-02 1.19 1.20 1.18 1.19 115.8M
2023-06-01 1.15 1.21 1.15 1.19 158.4M
2023-05-31 1.15 1.17 1.14 1.17 167.2M
2023-05-30 1.10 1.15 1.09 1.15 200.9M
2023-05-29 1.11 1.12 1.10 1.10 213.9M
2023-05-26 1.07 1.10 1.07 1.09 123.1M
2023-05-25 1.08 1.10 1.05 1.07 85.9M
2023-05-24 1.06 1.09 1.06 1.07 66.1M
2023-05-23 1.09 1.09 1.07 1.07 84.2M
2023-05-22 1.10 1.11 1.08 1.09 53.9M
2023-05-19 1.12 1.13 1.10 1.11 75.9M
2023-05-18 1.07 1.12 1.07 1.12 101.6M
2023-05-17 1.05 1.08 1.05 1.07 99.6M
2023-05-16 1.10 1.10 1.06 1.06 67.1M
2023-05-15 1.09 1.10 1.06 1.10 83.2M
2023-05-12 1.09 1.11 1.09 1.09 62.4M
2023-05-11 1.13 1.14 1.10 1.10 79.5M
2023-05-10 1.14 1.15 1.11 1.13 91.2M
2023-05-09 1.15 1.18 1.14 1.14 114.6M
2023-05-08 1.12 1.16 1.11 1.15 173.5M
2023-05-05 1.13 1.14 1.10 1.12 86.5M
2023-05-04 1.15 1.16 1.12 1.13 93.1M
2023-04-28 1.10 1.16 1.10 1.16 124.7M
2023-04-27 1.11 1.14 1.08 1.10 155.9M
2023-04-26 1.18 1.20 1.13 1.14 133.0M
2023-04-25 1.19 1.22 1.17 1.19 95.2M
2023-04-24 1.19 1.22 1.18 1.20 101.5M
2023-04-21 1.26 1.27 1.19 1.20 149.6M
2023-04-20 1.22 1.27 1.22 1.27 87.7M
2023-04-19 1.20 1.25 1.20 1.22 172.6M
2023-04-18 1.18 1.23 1.17 1.22 140.2M
2023-04-17 1.19 1.20 1.17 1.18 56.7M
2023-04-14 1.19 1.21 1.16 1.20 123.6M
2023-04-13 1.22 1.23 1.18 1.19 87.7M
2023-04-12 1.20 1.25 1.19 1.23 108.4M
2023-04-11 1.17 1.21 1.17 1.20 113.6M
2023-04-10 1.26 1.26 1.17 1.18 107.0M
2023-04-07 1.24 1.27 1.23 1.27 92.8M
2023-04-06 1.23 1.27 1.22 1.24 94.9M
2023-04-04 1.28 1.30 1.25 1.27 99.9M
2023-04-03 1.20 1.28 1.20 1.28 108.2M
2023-03-31 1.12 1.19 1.11 1.19 106.3M
2023-03-30 1.15 1.15 1.12 1.13 94.7M
2023-03-29 1.14 1.18 1.12 1.16 75.6M
2023-03-28 1.15 1.17 1.13 1.14 66.8M
2023-03-27 1.13 1.16 1.12 1.16 108.6M
2023-03-24 1.09 1.13 1.09 1.13 64.4M
2023-03-23 1.05 1.10 1.04 1.10 89.6M
2023-03-22 1.03 1.06 1.02 1.05 65.6M
2023-03-21 1.02 1.04 1.01 1.04 75.8M
2023-03-20 1.04 1.05 1.02 1.02 67.7M
2023-03-17 1.00 1.05 1.00 1.04 80.6M
2023-03-16 0.99 1.01 0.98 0.99 47.9M
2023-03-15 1.03 1.03 1.00 1.00 53.7M
2023-03-14 1.03 1.03 1.01 1.02 72.9M
2023-03-13 0.98 1.04 0.98 1.04 67.7M
2023-03-10 0.99 1.01 0.98 0.99 46.2M
2023-03-09 0.99 1.01 0.98 1.00 57.7M
2023-03-08 0.98 0.99 0.97 0.99 49.2M
2023-03-07 1.00 1.00 0.97 0.97 60.7M
2023-03-06 1.00 1.01 0.99 1.00 44.8M
2023-03-03 1.02 1.02 0.99 1.00 59.5M
2023-03-02 1.01 1.03 1.01 1.02 58.9M
2023-03-01 0.97 1.02 0.97 1.02 69.8M
2023-02-28 0.97 0.99 0.96 0.98 63.9M
2023-02-27 0.95 0.97 0.95 0.95 39.7M
2023-02-24 0.95 0.97 0.95 0.96 46.1M
2023-02-23 0.97 0.97 0.94 0.95 57.1M
2023-02-22 0.96 0.98 0.95 0.97 59.1M
2023-02-21 0.97 0.99 0.96 0.97 49.9M
2023-02-20 0.93 0.97 0.93 0.97 50.4M
2023-02-17 0.99 0.99 0.94 0.94 63.2M
2023-02-16 1.00 1.02 0.97 0.99 62.3M
2023-02-15 0.97 1.00 0.96 1.00 67.7M
2023-02-14 0.97 0.98 0.96 0.97 45.3M
2023-02-13 0.95 0.97 0.93 0.97 32.4M
2023-02-10 0.97 0.98 0.95 0.96 44.9M
2023-02-09 0.94 0.97 0.93 0.97 41.7M
2023-02-08 0.96 0.96 0.94 0.94 32.7M
2023-02-07 0.96 0.96 0.94 0.96 62.4M
2023-02-06 0.95 0.97 0.94 0.96 41.3M
2023-02-03 0.93 0.95 0.90 0.95 79.4M
2023-02-02 0.93 0.95 0.92 0.93 36.8M
2023-02-01 0.90 0.93 0.90 0.93 39.1M
2023-01-31 0.92 0.92 0.90 0.90 35.9M
2023-01-30 0.92 0.93 0.92 0.92 35.4M
2023-01-20 0.90 0.92 0.90 0.91 32.6M
2023-01-19 0.88 0.90 0.87 0.90 35.7M
2023-01-18 0.86 0.88 0.86 0.88 29.1M
2023-01-17 0.86 0.87 0.85 0.86 23.0M
2023-01-16 0.85 0.87 0.84 0.86 34.6M
2023-01-13 0.84 0.84 0.83 0.84 23.3M
2023-01-12 0.83 0.85 0.83 0.84 36.3M
2023-01-11 0.85 0.85 0.83 0.83 41.1M
2023-01-10 0.85 0.86 0.84 0.85 37.9M
2023-01-09 0.86 0.86 0.85 0.85 29.3M
2023-01-06 0.86 0.86 0.85 0.85 31.4M
2023-01-05 0.86 0.86 0.85 0.86 27.3M
2023-01-04 0.85 0.86 0.84 0.86 63.4M
2023-01-03 0.80 0.85 0.80 0.85 42.5M