E Fund CSI Equip Industry

562910
🏛️ china →
0.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.83 0.84 0.83 0.83 1,249.8K
09:35 0.83 0.83 0.83 0.83 53.4K
09:40 0.84 0.84 0.83 0.84 331.0K
09:45 0.84 0.84 0.84 0.84 583.1K
09:50 0.84 0.84 0.84 0.84 1,328.1K
09:55 0.84 0.84 0.83 0.84 539.0K
10:00 0.84 0.84 0.83 0.83 27.9K
10:05 0.83 0.84 0.83 0.83 84.1K
10:10 0.84 0.84 0.83 0.83 246.3K
10:15 0.83 0.83 0.83 0.83 66.3K
10:20 0.83 0.83 0.83 0.83 529.6K
10:25 0.83 0.83 0.83 0.83 405.0K
10:30 0.84 0.84 0.84 0.84 95.1K
10:35 0.83 0.83 0.83 0.83 5.4K
10:40 0.83 0.83 0.83 0.83 248.4K
10:45 0.83 0.83 0.83 0.83 576.4K
10:50 0.83 0.83 0.83 0.83 104.7K
10:55 0.83 0.83 0.83 0.83 2.1K
11:00 0.83 0.83 0.83 0.83 53.9K
11:05 0.84 0.84 0.83 0.84 20.3K
11:10 0.83 0.83 0.83 0.83 0.5K
11:15 0.83 0.83 0.83 0.83 69.6K
11:20 0.83 0.83 0.83 0.83 78.2K
11:25 0.83 0.83 0.83 0.83 297.4K
13:00 0.83 0.83 0.83 0.83 48.1K
13:05 0.83 0.83 0.83 0.83 147.4K
13:10 0.83 0.83 0.83 0.83 56.7K
13:15 0.83 0.83 0.83 0.83 295.7K
13:20 0.83 0.83 0.83 0.83 29.9K
13:25 0.83 0.83 0.83 0.83 425.8K
13:30 0.83 0.83 0.83 0.83 231.0K
13:35 0.83 0.83 0.83 0.83 98.3K
13:40 0.83 0.83 0.83 0.83 145.8K
13:45 0.83 0.83 0.83 0.83 7.8K
13:50 0.83 0.83 0.83 0.83 57.7K
13:55 0.83 0.83 0.83 0.83 147.5K
14:00 0.83 0.83 0.83 0.83 39.8K
14:05 0.83 0.83 0.83 0.83 32.2K
14:10 0.83 0.83 0.83 0.83 122.6K
14:15 0.83 0.83 0.83 0.83 265.4K
14:20 0.83 0.83 0.83 0.83 235.1K
14:25 0.83 0.83 0.83 0.83 134.7K
14:30 0.83 0.83 0.82 0.82 389.5K
14:35 0.82 0.83 0.82 0.82 93.9K
14:40 0.82 0.83 0.82 0.83 73.4K
14:45 0.83 0.83 0.83 0.83 740.0K
14:50 0.83 0.83 0.83 0.83 430.0K
14:55 0.83 0.83 0.82 0.82 246.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.83 0.84 0.82 0.82 11.5M
2025-09-25 0.83 0.84 0.82 0.83 6.3M
2025-09-24 0.80 0.83 0.79 0.82 12.7M
2025-09-23 0.81 0.81 0.79 0.80 13.2M
2025-09-22 0.80 0.80 0.79 0.80 9.9M
2025-09-19 0.80 0.81 0.80 0.80 8.9M
2025-09-18 0.81 0.81 0.79 0.80 17.7M
2025-09-17 0.79 0.81 0.79 0.81 11.0M
2025-09-16 0.80 0.80 0.78 0.79 9.0M
2025-09-15 0.79 0.81 0.79 0.79 11.9M
2025-09-12 0.79 0.79 0.78 0.78 12.4M
2025-09-11 0.77 0.79 0.76 0.78 12.6M
2025-09-10 0.77 0.78 0.76 0.77 7.4M
2025-09-09 0.78 0.79 0.77 0.78 13.0M
2025-09-08 0.78 0.79 0.77 0.79 18.1M
2025-09-05 0.73 0.78 0.73 0.77 28.1M
2025-09-04 0.75 0.76 0.73 0.74 14.9M
2025-09-03 0.74 0.76 0.74 0.74 18.6M
2025-09-02 0.76 0.76 0.74 0.75 13.9M
2025-09-01 0.75 0.76 0.75 0.76 10.7M
2025-08-29 0.73 0.76 0.73 0.75 15.3M
2025-08-28 0.72 0.73 0.71 0.73 14.6M
2025-08-27 0.74 0.75 0.72 0.73 32.3M
2025-08-26 0.74 0.74 0.73 0.74 17.2M
2025-08-25 0.73 0.74 0.72 0.74 17.0M
2025-08-22 0.71 0.72 0.71 0.72 11.4M
2025-08-21 0.71 0.72 0.71 0.71 4.0M
2025-08-20 0.70 0.71 0.70 0.71 6.2M
2025-08-19 0.71 0.72 0.70 0.70 8.2M
2025-08-18 0.70 0.72 0.70 0.71 8.5M
2025-08-15 0.69 0.71 0.69 0.70 10.0M
2025-08-14 0.69 0.70 0.69 0.69 8.2M
2025-08-13 0.69 0.70 0.69 0.69 7.2M
2025-08-12 0.69 0.69 0.68 0.69 7.0M
2025-08-11 0.69 0.69 0.68 0.69 4.2M
2025-08-08 0.68 0.69 0.67 0.68 7.9M
2025-08-07 0.69 0.69 0.67 0.68 7.5M
2025-08-06 0.67 0.68 0.67 0.68 11.3M
2025-08-05 0.67 0.67 0.67 0.67 9.1M
2025-08-04 0.66 0.67 0.66 0.67 2.5M
2025-08-01 0.66 0.67 0.66 0.66 4.2M
2025-07-31 0.68 0.68 0.66 0.66 7.4M
2025-07-30 0.69 0.69 0.67 0.68 8.5M
2025-07-29 0.70 0.70 0.68 0.69 8.1M
2025-07-28 0.68 0.69 0.68 0.68 3.9M
2025-07-25 0.69 0.69 0.68 0.68 4.4M
2025-07-24 0.68 0.69 0.68 0.69 5.2M
2025-07-23 0.69 0.69 0.68 0.68 10.9M
2025-07-22 0.67 0.69 0.67 0.69 11.2M
2025-07-21 0.66 0.67 0.66 0.67 5.7M
2025-07-18 0.66 0.66 0.66 0.66 4.7M
2025-07-17 0.65 0.66 0.65 0.66 3.6M
2025-07-16 0.65 0.65 0.65 0.65 1.7M
2025-07-15 0.65 0.66 0.64 0.65 1.9M
2025-07-14 0.65 0.65 0.65 0.65 7.1M
2025-07-11 0.65 0.66 0.65 0.65 2.4M
2025-07-10 0.65 0.65 0.64 0.65 4.5M
2025-07-09 0.65 0.65 0.64 0.65 2.0M
2025-07-08 0.63 0.65 0.63 0.65 5.9M
2025-07-07 0.64 0.64 0.63 0.63 3.4M
2025-07-04 0.64 0.64 0.63 0.64 3.4M
2025-07-03 0.63 0.64 0.63 0.64 8.0M
2025-07-02 0.64 0.64 0.63 0.63 2.2M
2025-07-01 0.64 0.64 0.63 0.63 2.8M
2025-06-30 0.63 0.64 0.63 0.64 2.9M
2025-06-27 0.62 0.63 0.62 0.62 3.2M
2025-06-26 0.63 0.63 0.62 0.62 3.0M
2025-06-25 0.62 0.63 0.62 0.63 4.7M
2025-06-24 0.61 0.62 0.60 0.62 5.5M
2025-06-23 0.60 0.61 0.60 0.61 1.1M
2025-06-20 0.60 0.61 0.60 0.60 2.2M
2025-06-19 0.61 0.61 0.60 0.60 3.9M
2025-06-18 0.61 0.61 0.61 0.61 1.9M
2025-06-17 0.61 0.61 0.61 0.61 10.9M
2025-06-16 0.61 0.61 0.61 0.61 3.3M
2025-06-13 0.61 0.61 0.61 0.61 1.8M
2025-06-12 0.61 0.61 0.61 0.61 2.3M
2025-06-11 0.61 0.62 0.61 0.61 2.0M
2025-06-10 0.61 0.61 0.60 0.61 3.0M
2025-06-09 0.61 0.62 0.61 0.61 4.0M
2025-06-06 0.61 0.61 0.61 0.61 1.7M
2025-06-05 0.61 0.61 0.60 0.61 3.9M
2025-06-04 0.61 0.61 0.61 0.61 1.4M
2025-06-03 0.61 0.61 0.60 0.61 1.5M
2025-05-30 0.61 0.61 0.61 0.61 2.5M
2025-05-29 0.61 0.61 0.60 0.61 1.7M
2025-05-28 0.61 0.61 0.60 0.61 1.0M
2025-05-27 0.61 0.61 0.61 0.61 3.0M
2025-05-26 0.62 0.62 0.61 0.61 1.5M
2025-05-23 0.62 0.63 0.62 0.62 1.0M
2025-05-22 0.63 0.63 0.62 0.62 2.4M
2025-05-21 0.62 0.63 0.62 0.63 3.5M
2025-05-20 0.62 0.62 0.62 0.62 2.4M
2025-05-19 0.62 0.62 0.62 0.62 1.9M
2025-05-16 0.62 0.63 0.62 0.62 2.4M
2025-05-15 0.63 0.63 0.62 0.62 1.9M
2025-05-14 0.64 0.64 0.63 0.63 5.2M
2025-05-13 0.64 0.64 0.63 0.64 4.8M
2025-05-12 0.62 0.64 0.62 0.64 6.0M
2025-05-09 0.62 0.62 0.62 0.62 2.4M
2025-05-08 0.62 0.62 0.61 0.62 3.5M
2025-05-07 0.61 0.62 0.61 0.62 5.0M
2025-05-06 0.60 0.61 0.60 0.61 3.0M
2025-04-30 0.60 0.60 0.60 0.60 2.3M
2025-04-29 0.60 0.60 0.60 0.60 3.3M
2025-04-28 0.60 0.60 0.60 0.60 1.2M
2025-04-25 0.60 0.60 0.60 0.60 1.2M
2025-04-24 0.60 0.61 0.60 0.60 2.0M
2025-04-23 0.60 0.60 0.60 0.60 3.2M
2025-04-22 0.60 0.60 0.60 0.60 5.8M
2025-04-21 0.59 0.60 0.59 0.60 3.9M
2025-04-18 0.59 0.59 0.59 0.59 1.7M
2025-04-17 0.59 0.59 0.59 0.59 4.7M
2025-04-16 0.60 0.60 0.59 0.59 5.4M
2025-04-15 0.60 0.60 0.59 0.60 6.1M
2025-04-14 0.60 0.60 0.60 0.60 2.6M
2025-04-11 0.59 0.60 0.58 0.60 5.4M
2025-04-10 0.59 0.60 0.59 0.59 6.7M
2025-04-09 0.57 0.59 0.56 0.58 7.1M
2025-04-08 0.57 0.58 0.57 0.57 4.7M
2025-04-07 0.60 0.62 0.57 0.57 11.8M
2025-04-03 0.63 0.64 0.63 0.63 3.2M
2025-04-02 0.64 0.64 0.64 0.64 2.5M
2025-04-01 0.64 0.64 0.64 0.64 2.1M
2025-03-31 0.65 0.65 0.63 0.64 3.4M
2025-03-28 0.65 0.66 0.65 0.65 3.4M
2025-03-27 0.66 0.66 0.65 0.65 1.9M
2025-03-26 0.66 0.66 0.65 0.66 4.8M
2025-03-25 0.65 0.66 0.65 0.66 3.8M
2025-03-24 0.66 0.66 0.65 0.66 6.8M
2025-03-21 0.66 0.67 0.65 0.66 7.4M
2025-03-20 0.67 0.67 0.66 0.66 4.3M
2025-03-19 0.66 0.67 0.66 0.67 7.0M
2025-03-18 0.67 0.67 0.66 0.67 5.5M
2025-03-17 0.67 0.67 0.66 0.67 7.7M
2025-03-14 0.65 0.67 0.65 0.67 14.8M
2025-03-13 0.66 0.66 0.65 0.66 8.2M
2025-03-12 0.67 0.67 0.66 0.66 6.3M
2025-03-11 0.66 0.67 0.65 0.67 3.9M
2025-03-10 0.66 0.67 0.66 0.67 9.1M
2025-03-07 0.66 0.67 0.66 0.66 7.1M
2025-03-06 0.66 0.66 0.65 0.66 6.2M
2025-03-05 0.65 0.66 0.65 0.66 4.1M
2025-03-04 0.66 0.66 0.65 0.66 5.4M
2025-03-03 0.65 0.67 0.65 0.66 8.5M
2025-02-28 0.66 0.66 0.65 0.65 7.4M
2025-02-27 0.66 0.67 0.65 0.66 5.2M
2025-02-26 0.65 0.66 0.65 0.66 7.9M
2025-02-25 0.65 0.66 0.65 0.65 5.6M
2025-02-24 0.66 0.66 0.65 0.65 8.7M
2025-02-21 0.64 0.66 0.64 0.66 7.5M
2025-02-20 0.65 0.65 0.64 0.65 6.8M
2025-02-19 0.64 0.65 0.63 0.65 6.8M
2025-02-18 0.64 0.65 0.63 0.64 10.6M
2025-02-17 0.64 0.65 0.64 0.64 5.3M
2025-02-14 0.64 0.64 0.64 0.64 2.6M
2025-02-13 0.64 0.65 0.64 0.64 4.5M
2025-02-12 0.64 0.64 0.63 0.64 5.5M
2025-02-11 0.64 0.64 0.63 0.64 8.3M
2025-02-10 0.65 0.65 0.64 0.65 4.6M
2025-02-07 0.64 0.65 0.63 0.65 7.4M
2025-02-06 0.62 0.64 0.62 0.64 5.2M
2025-02-05 0.62 0.62 0.62 0.62 3.5M
2025-01-27 0.63 0.63 0.62 0.62 3.2M
2025-01-24 0.62 0.63 0.62 0.63 4.0M
2025-01-23 0.63 0.63 0.62 0.62 5.6M
2025-01-22 0.63 0.63 0.62 0.63 3.3M
2025-01-21 0.63 0.64 0.63 0.63 5.7M
2025-01-20 0.63 0.64 0.63 0.63 7.3M
2025-01-17 0.62 0.63 0.62 0.63 3.5M
2025-01-16 0.62 0.63 0.62 0.62 7.6M
2025-01-15 0.63 0.63 0.62 0.62 3.6M
2025-01-14 0.61 0.63 0.60 0.63 8.7M
2025-01-13 0.60 0.61 0.60 0.61 6.3M
2025-01-10 0.62 0.62 0.61 0.61 5.1M
2025-01-09 0.61 0.62 0.61 0.61 7.7M
2025-01-08 0.61 0.62 0.60 0.61 7.3M
2025-01-07 0.61 0.61 0.61 0.61 2.7M
2025-01-06 0.62 0.62 0.61 0.61 8.2M
2025-01-03 0.63 0.63 0.61 0.61 7.7M
2025-01-02 0.65 0.65 0.62 0.63 4.5M