E Fund CSI Dividend

515180
🏛️ china →
1.41
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 1.22 1.22 1.22 1.22 58.1M
2023-12-28 1.22 1.22 1.21 1.22 39.8M
2023-12-27 1.21 1.22 1.21 1.22 31.7M
2023-12-26 1.22 1.23 1.21 1.21 31.0M
2023-12-25 1.22 1.22 1.21 1.22 57.0M
2023-12-22 1.22 1.23 1.22 1.22 35.3M
2023-12-21 1.22 1.22 1.21 1.22 37.9M
2023-12-20 1.23 1.23 1.22 1.22 27.0M
2023-12-19 1.23 1.23 1.22 1.23 30.2M
2023-12-18 1.23 1.24 1.23 1.23 29.8M
2023-12-15 1.24 1.24 1.23 1.23 37.0M
2023-12-14 1.24 1.25 1.24 1.24 31.5M
2023-12-13 1.25 1.25 1.24 1.24 41.2M
2023-12-12 1.24 1.25 1.23 1.25 40.1M
2023-12-11 1.22 1.24 1.21 1.24 42.7M
2023-12-08 1.23 1.24 1.23 1.23 26.5M
2023-12-07 1.23 1.24 1.22 1.23 33.6M
2023-12-06 1.23 1.23 1.22 1.23 37.4M
2023-12-05 1.24 1.25 1.23 1.23 37.2M
2023-12-04 1.25 1.25 1.24 1.25 31.0M
2023-12-01 1.24 1.25 1.24 1.25 28.5M
2023-11-30 1.24 1.24 1.24 1.24 23.4M
2023-11-29 1.25 1.25 1.24 1.24 29.4M
2023-11-28 1.25 1.25 1.24 1.25 20.2M
2023-11-27 1.25 1.25 1.24 1.25 27.0M
2023-11-24 1.25 1.25 1.25 1.25 32.0M
2023-11-23 1.24 1.25 1.24 1.25 115.9M
2023-11-22 1.24 1.25 1.24 1.24 27.1M
2023-11-21 1.24 1.25 1.24 1.25 34.9M
2023-11-20 1.24 1.24 1.23 1.24 49.0M
2023-11-17 1.24 1.24 1.23 1.24 21.9M
2023-11-16 1.24 1.24 1.24 1.24 20.8M
2023-11-15 1.24 1.24 1.24 1.24 27.8M
2023-11-14 1.24 1.24 1.23 1.24 30.4M
2023-11-13 1.24 1.24 1.23 1.24 59.7M
2023-11-10 1.24 1.24 1.23 1.23 31.7M
2023-11-09 1.23 1.24 1.23 1.24 40.3M
2023-11-08 1.23 1.24 1.23 1.23 76.0M
2023-11-07 1.23 1.24 1.23 1.23 75.9M
2023-11-06 1.24 1.24 1.23 1.23 42.1M
2023-11-03 1.24 1.24 1.24 1.24 44.0M
2023-11-02 1.24 1.25 1.24 1.24 30.5M
2023-11-01 1.24 1.24 1.23 1.24 67.3M
2023-10-31 1.24 1.24 1.23 1.24 79.9M
2023-10-30 1.25 1.25 1.24 1.24 66.6M
2023-10-27 1.25 1.26 1.24 1.25 37.4M
2023-10-26 1.24 1.25 1.24 1.25 33.1M
2023-10-25 1.24 1.25 1.24 1.24 46.4M
2023-10-24 1.23 1.23 1.22 1.23 46.5M
2023-10-23 1.30 1.30 1.28 1.29 40.6M
2023-10-20 1.31 1.31 1.30 1.30 41.3M
2023-10-19 1.33 1.33 1.31 1.31 34.5M
2023-10-18 1.34 1.34 1.33 1.33 33.1M
2023-10-17 1.34 1.34 1.33 1.34 34.2M
2023-10-16 1.34 1.34 1.33 1.34 69.6M
2023-10-13 1.33 1.34 1.33 1.33 44.7M
2023-10-12 1.33 1.34 1.33 1.34 27.2M
2023-10-11 1.33 1.33 1.32 1.32 48.7M
2023-10-10 1.34 1.35 1.33 1.33 37.7M
2023-10-09 1.34 1.34 1.33 1.34 44.9M
2023-09-28 1.35 1.35 1.34 1.35 33.7M
2023-09-27 1.35 1.35 1.34 1.35 51.9M
2023-09-26 1.36 1.36 1.35 1.35 35.1M
2023-09-25 1.36 1.36 1.35 1.36 38.1M
2023-09-22 1.35 1.36 1.35 1.36 80.7M
2023-09-21 1.36 1.37 1.35 1.35 49.1M
2023-09-20 1.36 1.37 1.35 1.36 79.5M
2023-09-19 1.35 1.36 1.35 1.36 111.6M
2023-09-18 1.35 1.35 1.34 1.35 41.9M
2023-09-15 1.35 1.36 1.35 1.35 50.2M
2023-09-14 1.34 1.35 1.34 1.35 45.8M
2023-09-13 1.34 1.34 1.33 1.34 29.2M
2023-09-12 1.34 1.34 1.33 1.34 20.3M
2023-09-11 1.33 1.34 1.33 1.34 27.5M
2023-09-08 1.33 1.33 1.32 1.33 29.2M
2023-09-07 1.34 1.35 1.33 1.33 33.5M
2023-09-06 1.34 1.34 1.34 1.34 37.4M
2023-09-05 1.35 1.35 1.34 1.34 30.9M
2023-09-04 1.34 1.36 1.34 1.35 39.1M
2023-09-01 1.32 1.34 1.32 1.33 28.7M
2023-08-31 1.33 1.34 1.32 1.32 33.6M
2023-08-30 1.34 1.34 1.33 1.33 64.0M
2023-08-29 1.34 1.35 1.33 1.34 68.3M
2023-08-28 1.39 1.39 1.34 1.34 43.0M
2023-08-25 1.32 1.33 1.31 1.32 35.8M
2023-08-24 1.33 1.33 1.31 1.32 43.4M
2023-08-23 1.33 1.34 1.32 1.33 44.6M
2023-08-22 1.33 1.33 1.31 1.33 39.2M
2023-08-21 1.33 1.34 1.32 1.32 63.7M
2023-08-18 1.34 1.35 1.33 1.33 55.1M
2023-08-17 1.33 1.34 1.32 1.34 47.7M
2023-08-16 1.33 1.34 1.33 1.34 41.6M
2023-08-15 1.33 1.34 1.33 1.34 137.6M
2023-08-14 1.33 1.33 1.31 1.33 48.6M
2023-08-11 1.35 1.35 1.33 1.33 38.1M
2023-08-10 1.34 1.35 1.34 1.35 32.8M
2023-08-09 1.35 1.35 1.34 1.34 31.0M
2023-08-08 1.35 1.35 1.34 1.35 28.9M
2023-08-07 1.36 1.36 1.35 1.35 51.0M
2023-08-04 1.37 1.38 1.36 1.36 83.8M
2023-08-03 1.36 1.37 1.35 1.37 36.3M
2023-08-02 1.37 1.37 1.35 1.36 30.3M
2023-08-01 1.37 1.38 1.37 1.37 35.8M
2023-07-31 1.36 1.38 1.36 1.37 63.6M
2023-07-28 1.34 1.36 1.33 1.36 40.2M
2023-07-27 1.33 1.35 1.33 1.34 40.9M
2023-07-26 1.33 1.34 1.33 1.33 38.5M
2023-07-25 1.32 1.33 1.32 1.33 40.7M
2023-07-24 1.31 1.31 1.30 1.31 48.5M
2023-07-21 1.31 1.31 1.30 1.31 38.2M
2023-07-20 1.31 1.32 1.31 1.31 31.6M
2023-07-19 1.30 1.31 1.30 1.31 33.0M
2023-07-18 1.30 1.31 1.30 1.31 27.0M
2023-07-17 1.31 1.31 1.30 1.31 28.2M
2023-07-14 1.31 1.32 1.31 1.31 33.0M
2023-07-13 1.30 1.31 1.30 1.31 153.8M
2023-07-12 1.30 1.31 1.29 1.30 30.7M
2023-07-11 1.30 1.30 1.29 1.30 23.9M
2023-07-10 1.30 1.30 1.29 1.30 87.4M
2023-07-07 1.29 1.30 1.29 1.29 63.9M
2023-07-06 1.29 1.30 1.29 1.29 27.5M
2023-07-05 1.30 1.30 1.29 1.29 55.0M
2023-07-04 1.30 1.30 1.29 1.30 27.3M
2023-07-03 1.29 1.30 1.29 1.30 36.6M
2023-06-30 1.29 1.29 1.29 1.29 32.0M
2023-06-29 1.29 1.31 1.28 1.28 63.5M
2023-06-28 1.28 1.29 1.27 1.29 24.5M
2023-06-27 1.26 1.28 1.25 1.28 66.4M
2023-06-26 1.27 1.27 1.25 1.26 52.5M
2023-06-21 1.28 1.28 1.27 1.28 47.9M
2023-06-20 1.29 1.29 1.28 1.28 40.1M
2023-06-19 1.31 1.31 1.29 1.29 54.1M
2023-06-16 1.31 1.31 1.30 1.31 65.4M
2023-06-15 1.31 1.31 1.30 1.31 55.8M
2023-06-14 1.31 1.32 1.31 1.31 27.3M
2023-06-13 1.32 1.32 1.31 1.32 29.5M
2023-06-12 1.33 1.33 1.32 1.32 26.0M
2023-06-09 1.33 1.33 1.32 1.33 40.0M
2023-06-08 1.31 1.33 1.31 1.33 41.5M
2023-06-07 1.30 1.32 1.30 1.31 39.8M
2023-06-06 1.31 1.32 1.30 1.30 37.0M
2023-06-05 1.30 1.31 1.30 1.31 35.8M
2023-06-02 1.30 1.31 1.30 1.30 31.5M
2023-06-01 1.30 1.31 1.29 1.30 21.7M
2023-05-31 1.31 1.31 1.30 1.30 38.7M
2023-05-30 1.31 1.32 1.30 1.31 27.9M
2023-05-29 1.31 1.32 1.30 1.31 34.7M
2023-05-26 1.29 1.30 1.29 1.30 33.4M
2023-05-25 1.30 1.30 1.28 1.29 47.5M
2023-05-24 1.32 1.32 1.29 1.30 31.5M
2023-05-23 1.33 1.33 1.31 1.32 43.9M
2023-05-22 1.33 1.34 1.33 1.33 27.6M
2023-05-19 1.34 1.34 1.33 1.33 22.8M
2023-05-18 1.34 1.36 1.34 1.35 18.3M
2023-05-17 1.34 1.35 1.33 1.34 18.9M
2023-05-16 1.36 1.38 1.34 1.35 74.5M
2023-05-15 1.35 1.36 1.33 1.35 44.4M
2023-05-12 1.36 1.37 1.35 1.35 13.9M
2023-05-11 1.36 1.37 1.35 1.36 17.6M
2023-05-10 1.38 1.39 1.36 1.36 41.0M
2023-05-09 1.40 1.42 1.38 1.38 47.5M
2023-05-08 1.37 1.41 1.37 1.40 70.4M
2023-05-05 1.37 1.38 1.36 1.37 19.9M
2023-05-04 1.34 1.37 1.33 1.37 41.6M
2023-04-28 1.33 1.34 1.32 1.34 25.6M
2023-04-27 1.32 1.33 1.32 1.33 36.3M
2023-04-26 1.32 1.33 1.30 1.32 45.6M
2023-04-25 1.31 1.32 1.30 1.32 67.8M
2023-04-24 1.32 1.33 1.31 1.31 67.5M
2023-04-21 1.33 1.34 1.31 1.32 47.0M
2023-04-20 1.33 1.33 1.32 1.33 23.1M
2023-04-19 1.33 1.33 1.33 1.33 17.8M
2023-04-18 1.32 1.33 1.32 1.33 27.6M
2023-04-17 1.31 1.33 1.30 1.32 33.8M
2023-04-14 1.31 1.31 1.30 1.31 16.6M
2023-04-13 1.31 1.31 1.30 1.31 30.5M
2023-04-12 1.30 1.31 1.30 1.31 28.3M
2023-04-11 1.29 1.30 1.28 1.30 23.9M
2023-04-10 1.29 1.29 1.28 1.28 30.2M
2023-04-07 1.28 1.29 1.28 1.29 29.2M
2023-04-06 1.29 1.29 1.28 1.29 15.7M
2023-04-04 1.29 1.29 1.28 1.29 25.3M
2023-04-03 1.28 1.29 1.28 1.29 18.6M
2023-03-31 1.27 1.28 1.27 1.28 23.2M
2023-03-30 1.27 1.27 1.26 1.27 27.1M
2023-03-29 1.27 1.27 1.27 1.27 21.9M
2023-03-28 1.27 1.27 1.27 1.27 30.2M
2023-03-27 1.28 1.28 1.26 1.27 39.1M
2023-03-24 1.29 1.29 1.28 1.28 20.2M
2023-03-23 1.29 1.29 1.28 1.29 30.7M
2023-03-22 1.29 1.30 1.28 1.29 12.5M
2023-03-21 1.29 1.29 1.28 1.29 15.2M
2023-03-20 1.29 1.30 1.28 1.29 39.8M
2023-03-17 1.28 1.30 1.28 1.29 29.8M
2023-03-16 1.29 1.30 1.28 1.28 26.7M
2023-03-15 1.28 1.30 1.28 1.30 25.2M
2023-03-14 1.29 1.29 1.27 1.28 17.8M
2023-03-13 1.27 1.29 1.27 1.29 25.4M
2023-03-10 1.30 1.30 1.27 1.27 23.9M
2023-03-09 1.30 1.31 1.29 1.30 24.4M
2023-03-08 1.30 1.30 1.29 1.30 24.3M
2023-03-07 1.31 1.32 1.30 1.30 31.1M
2023-03-06 1.32 1.32 1.31 1.31 20.5M
2023-03-03 1.31 1.32 1.31 1.32 29.2M
2023-03-02 1.30 1.31 1.30 1.31 32.5M
2023-03-01 1.30 1.31 1.30 1.30 42.6M
2023-02-28 1.29 1.30 1.28 1.30 23.2M
2023-02-27 1.29 1.30 1.29 1.29 45.3M
2023-02-24 1.30 1.30 1.28 1.29 26.3M
2023-02-23 1.29 1.30 1.29 1.30 29.2M
2023-02-22 1.29 1.30 1.29 1.29 34.2M
2023-02-21 1.28 1.29 1.28 1.29 32.5M
2023-02-20 1.25 1.28 1.25 1.28 33.7M
2023-02-17 1.25 1.26 1.25 1.25 25.4M
2023-02-16 1.26 1.27 1.24 1.25 28.5M
2023-02-15 1.27 1.27 1.26 1.26 28.9M
2023-02-14 1.26 1.27 1.26 1.27 20.7M
2023-02-13 1.26 1.26 1.25 1.26 35.6M
2023-02-10 1.26 1.26 1.25 1.26 23.5M
2023-02-09 1.25 1.26 1.25 1.26 21.7M
2023-02-08 1.25 1.26 1.25 1.25 21.5M
2023-02-07 1.25 1.25 1.25 1.25 21.8M
2023-02-06 1.25 1.25 1.24 1.25 26.5M
2023-02-03 1.27 1.27 1.25 1.26 35.0M
2023-02-02 1.27 1.27 1.26 1.27 36.8M
2023-02-01 1.26 1.27 1.25 1.27 44.2M
2023-01-31 1.26 1.26 1.25 1.26 29.4M
2023-01-30 1.26 1.27 1.26 1.26 25.6M
2023-01-20 1.25 1.26 1.25 1.26 26.9M
2023-01-19 1.24 1.25 1.24 1.25 17.7M
2023-01-18 1.24 1.25 1.24 1.24 18.8M
2023-01-17 1.24 1.25 1.24 1.24 17.5M
2023-01-16 1.24 1.25 1.24 1.24 31.9M
2023-01-13 1.23 1.24 1.23 1.24 17.7M
2023-01-12 1.23 1.23 1.22 1.23 28.6M
2023-01-11 1.22 1.24 1.22 1.23 28.4M
2023-01-10 1.23 1.23 1.22 1.23 41.1M
2023-01-09 1.23 1.24 1.23 1.23 31.8M
2023-01-06 1.24 1.24 1.23 1.23 30.0M
2023-01-05 1.23 1.24 1.23 1.24 56.9M
2023-01-04 1.22 1.24 1.22 1.23 27.7M
2023-01-03 1.21 1.22 1.21 1.22 29.6M