E Fund CSI300 Health Care Index

512010
🏛️ china →
0.43
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
2021-12-31 0.63 0.64 0.63 0.63 567.8M
2021-12-30 0.63 0.63 0.62 0.63 570.2M
2021-12-29 0.64 0.64 0.63 0.63 695.1M
2021-12-28 0.63 0.64 0.63 0.64 576.9M
2021-12-27 0.63 0.63 0.63 0.63 696.2M
2021-12-24 0.63 0.63 0.62 0.63 495.7M
2021-12-23 0.63 0.64 0.63 0.63 511.4M
2021-12-22 0.63 0.64 0.63 0.63 347.6M
2021-12-21 0.63 0.63 0.62 0.63 479.6M
2021-12-20 0.63 0.64 0.62 0.62 809.1M
2021-12-17 0.64 0.65 0.64 0.64 725.5M
2021-12-16 0.64 0.64 0.63 0.64 615.7M
2021-12-15 0.66 0.66 0.64 0.64 1,170.3M
2021-12-14 0.66 0.66 0.65 0.66 557.6M
2021-12-13 0.66 0.67 0.66 0.66 804.0M
2021-12-10 0.67 0.67 0.66 0.66 844.9M
2021-12-09 0.65 0.67 0.65 0.67 961.6M
2021-12-08 0.65 0.65 0.64 0.65 547.6M
2021-12-07 0.64 0.65 0.64 0.64 466.0M
2021-12-06 0.65 0.65 0.64 0.64 660.9M
2021-12-03 0.65 0.65 0.65 0.65 399.6M
2021-12-02 0.65 0.66 0.65 0.65 507.1M
2021-12-01 0.66 0.66 0.65 0.66 510.2M
2021-11-30 0.66 0.66 0.66 0.66 513.4M
2021-11-29 0.68 0.69 0.66 0.66 675.3M
2021-11-26 0.67 0.67 0.66 0.66 692.7M
2021-11-25 0.66 0.67 0.66 0.67 684.7M
2021-11-24 0.65 0.66 0.65 0.66 787.6M
2021-11-23 0.66 0.66 0.65 0.65 649.2M
2021-11-22 0.66 0.66 0.65 0.65 816.9M
2021-11-19 0.66 0.66 0.65 0.66 591.3M
2021-11-18 0.67 0.67 0.66 0.66 575.1M
2021-11-17 0.68 0.69 0.67 0.68 565.9M
2021-11-16 0.66 0.68 0.66 0.68 1,019.7M
2021-11-15 0.64 0.66 0.64 0.66 633.6M
2021-11-12 0.65 0.65 0.64 0.64 453.2M
2021-11-11 0.64 0.65 0.64 0.65 582.7M
2021-11-10 0.63 0.65 0.62 0.65 761.6M
2021-11-09 0.63 0.63 0.62 0.63 399.9M
2021-11-08 0.64 0.64 0.62 0.63 740.6M
2021-11-05 0.64 0.65 0.64 0.64 353.9M
2021-11-04 0.64 0.65 0.64 0.64 356.7M
2021-11-03 0.63 0.64 0.63 0.64 370.8M
2021-11-02 0.64 0.65 0.63 0.63 539.6M
2021-11-01 0.65 0.66 0.64 0.64 513.1M
2021-10-29 0.65 0.66 0.64 0.66 434.2M
2021-10-28 0.65 0.65 0.64 0.65 329.8M
2021-10-27 0.66 0.66 0.65 0.65 429.9M
2021-10-26 0.67 0.67 0.66 0.66 373.8M
2021-10-25 0.67 0.67 0.66 0.67 357.9M
2021-10-22 0.66 0.67 0.66 0.67 338.6M
2021-10-21 0.66 0.67 0.66 0.66 335.9M
2021-10-20 0.67 0.67 0.65 0.67 380.8M
2021-10-19 0.66 0.67 0.66 0.67 354.2M
2021-10-18 0.67 0.67 0.65 0.66 387.6M
2021-10-15 0.67 0.67 0.66 0.67 422.6M
2021-10-14 0.69 0.69 0.67 0.68 536.7M
2021-10-13 0.68 0.69 0.68 0.69 451.6M
2021-10-12 0.68 0.69 0.67 0.68 352.2M
2021-10-11 0.69 0.70 0.68 0.68 446.5M
2021-10-08 0.69 0.70 0.68 0.69 342.0M
2021-09-30 0.68 0.69 0.68 0.69 397.8M
2021-09-29 0.68 0.69 0.67 0.68 403.9M
2021-09-28 0.69 0.70 0.68 0.69 419.4M
2021-09-27 0.69 0.71 0.68 0.70 492.4M
2021-09-24 0.68 0.69 0.67 0.69 425.3M
2021-09-23 0.68 0.69 0.67 0.68 392.8M
2021-09-22 0.68 0.69 0.67 0.68 390.8M
2021-09-17 0.65 0.69 0.65 0.68 678.0M
2021-09-16 0.65 0.66 0.64 0.65 356.6M
2021-09-15 0.66 0.66 0.65 0.65 343.9M
2021-09-14 0.66 0.67 0.66 0.66 321.0M
2021-09-13 0.67 0.68 0.65 0.66 458.0M
2021-09-10 0.67 0.67 0.66 0.66 324.4M
2021-09-09 0.67 0.67 0.66 0.67 259.5M
2021-09-08 0.67 0.68 0.66 0.67 299.8M
2021-09-07 0.67 0.67 0.66 0.67 444.0M
2021-09-06 0.64 0.68 0.64 0.68 584.5M
2021-09-03 0.64 0.65 0.63 0.64 326.9M
2021-09-02 0.66 0.66 0.64 0.64 470.4M
2021-09-01 0.65 0.67 0.64 0.66 353.5M
2021-08-31 0.66 0.67 0.65 0.65 346.1M
2021-08-30 0.67 0.67 0.66 0.66 233.2M
2021-08-27 0.66 0.68 0.66 0.67 256.9M
2021-08-26 0.69 0.69 0.67 0.67 303.0M
2021-08-25 0.69 0.70 0.68 0.69 237.0M
2021-08-24 0.68 0.69 0.67 0.69 277.8M
2021-08-23 0.66 0.68 0.65 0.68 329.7M
2021-08-20 0.69 0.69 0.66 0.67 598.0M
2021-08-19 0.70 0.71 0.70 0.70 225.2M
2021-08-18 0.70 0.71 0.69 0.70 249.3M
2021-08-17 0.72 0.73 0.70 0.70 410.2M
2021-08-16 0.73 0.73 0.72 0.72 290.1M
2021-08-13 0.73 0.74 0.72 0.73 218.8M
2021-08-12 0.74 0.74 0.73 0.73 257.0M
2021-08-11 0.76 0.76 0.74 0.74 321.7M
2021-08-10 0.75 0.76 0.74 0.76 250.7M
2021-08-09 0.74 0.75 0.73 0.75 218.2M
2021-08-06 0.77 0.77 0.74 0.74 394.7M
2021-08-05 0.77 0.78 0.76 0.77 287.4M
2021-08-04 0.78 0.78 0.76 0.78 335.9M
2021-08-03 0.75 0.78 0.74 0.78 422.6M
2021-08-02 0.74 0.75 0.71 0.75 326.0M
2021-07-30 0.75 0.75 0.72 0.74 275.5M
2021-07-29 0.74 0.75 0.74 0.75 313.7M
2021-07-28 0.71 0.73 0.70 0.73 360.2M
2021-07-27 0.74 0.74 0.71 0.71 399.0M
2021-07-26 0.78 0.78 0.72 0.74 595.4M
2021-07-23 0.81 0.81 0.78 0.78 372.8M
2021-07-22 0.83 0.83 0.80 0.81 478.3M
2021-07-21 0.83 0.84 0.82 0.84 205.1M
2021-07-20 0.82 0.83 0.82 0.83 227.3M
2021-07-19 0.80 0.82 0.80 0.82 232.9M
2021-07-16 0.81 0.81 0.80 0.80 195.6M
2021-07-15 0.80 0.81 0.79 0.81 187.0M
2021-07-14 0.80 0.82 0.79 0.80 266.2M
2021-07-13 0.80 0.80 0.79 0.80 148.7M
2021-07-12 0.78 0.80 0.77 0.80 241.6M
2021-07-09 0.77 0.78 0.76 0.78 191.9M
2021-07-08 0.79 0.80 0.78 0.78 232.2M
2021-07-07 0.77 0.80 0.77 0.79 244.0M
2021-07-06 0.81 0.81 0.75 0.78 406.7M
2021-07-05 0.80 0.82 0.80 0.80 228.8M
2021-07-02 0.84 0.85 0.81 0.81 372.4M
2021-07-01 0.83 0.86 0.83 0.85 292.6M
2021-06-30 0.83 0.84 0.83 0.83 154.7M
2021-06-29 0.84 0.84 0.83 0.83 188.9M
2021-06-28 0.82 0.84 0.82 0.84 189.6M
2021-06-24 3.26 3.26 3.18 3.21 57.5M
2021-06-23 3.26 3.30 3.25 3.26 47.0M
2021-06-22 3.18 3.26 3.15 3.26 57.7M
2021-06-21 3.16 3.20 3.13 3.18 38.4M
2021-06-18 3.14 3.19 3.13 3.17 37.7M
2021-06-17 3.10 3.16 3.10 3.14 33.8M
2021-06-16 3.21 3.23 3.11 3.12 47.0M
2021-06-15 3.26 3.29 3.21 3.22 50.0M
2021-06-11 3.29 3.30 3.23 3.28 35.9M
2021-06-10 3.25 3.32 3.24 3.30 52.6M
2021-06-09 3.22 3.25 3.20 3.24 30.5M
2021-06-08 3.28 3.32 3.20 3.23 46.1M
2021-06-07 3.27 3.28 3.22 3.28 31.5M
2021-06-04 3.24 3.29 3.21 3.27 37.9M
2021-06-03 3.28 3.30 3.24 3.26 43.0M
2021-06-02 3.36 3.37 3.27 3.29 47.6M
2021-06-01 3.30 3.36 3.27 3.36 66.9M
2021-05-31 3.25 3.31 3.24 3.30 47.3M
2021-05-28 3.31 3.32 3.23 3.25 75.0M
2021-05-27 3.28 3.32 3.24 3.31 49.3M
2021-05-26 3.29 3.31 3.25 3.29 40.3M
2021-05-25 3.21 3.30 3.21 3.29 60.1M
2021-05-24 3.21 3.21 3.12 3.20 59.8M
2021-05-21 3.26 3.29 3.20 3.21 43.7M
2021-05-20 3.26 3.30 3.25 3.26 36.6M
2021-05-19 3.27 3.29 3.24 3.27 39.2M
2021-05-18 3.31 3.33 3.24 3.28 46.4M
2021-05-17 3.26 3.34 3.26 3.31 58.2M
2021-05-14 3.18 3.28 3.16 3.24 62.7M
2021-05-13 3.13 3.18 3.11 3.17 52.9M
2021-05-12 3.10 3.16 3.07 3.15 47.0M
2021-05-11 3.04 3.11 2.99 3.10 48.0M
2021-05-10 3.00 3.07 3.00 3.04 39.8M
2021-05-07 3.06 3.09 2.98 2.99 55.9M
2021-05-06 3.15 3.17 3.02 3.06 78.4M
2021-04-30 3.15 3.23 3.14 3.20 51.1M
2021-04-29 3.16 3.17 3.10 3.15 43.6M
2021-04-28 3.10 3.16 3.08 3.16 44.1M
2021-04-27 3.00 3.10 2.99 3.10 55.8M
2021-04-26 3.06 3.12 3.01 3.02 61.4M
2021-04-23 2.96 3.05 2.96 3.03 53.5M
2021-04-22 2.96 2.98 2.94 2.96 67.1M
2021-04-21 2.88 2.97 2.88 2.96 42.9M
2021-04-20 2.89 2.93 2.86 2.90 38.6M
2021-04-19 2.82 2.89 2.79 2.89 53.8M
2021-04-16 2.84 2.84 2.78 2.81 48.7M
2021-04-15 2.84 2.85 2.79 2.83 36.8M
2021-04-14 2.85 2.88 2.80 2.85 55.6M
2021-04-13 2.81 2.88 2.81 2.85 45.2M
2021-04-12 2.90 2.92 2.81 2.82 44.4M
2021-04-09 2.95 2.96 2.89 2.91 34.1M
2021-04-08 2.89 2.96 2.87 2.96 38.4M
2021-04-07 2.91 2.92 2.86 2.90 26.3M
2021-04-06 2.97 2.97 2.91 2.92 31.2M
2021-04-02 2.96 2.99 2.94 2.97 49.7M
2021-04-01 2.89 2.96 2.89 2.95 49.4M
2021-03-31 2.90 2.90 2.85 2.89 34.9M
2021-03-30 2.87 2.94 2.85 2.91 39.5M
2021-03-29 2.87 2.90 2.84 2.86 42.1M
2021-03-26 2.78 2.88 2.78 2.88 68.2M
2021-03-25 2.71 2.78 2.69 2.77 38.6M
2021-03-24 2.74 2.78 2.72 2.74 29.3M
2021-03-23 2.75 2.79 2.71 2.75 29.9M
2021-03-22 2.75 2.80 2.72 2.75 35.1M
2021-03-19 2.75 2.79 2.71 2.74 32.1M
2021-03-18 2.75 2.81 2.75 2.80 41.9M
2021-03-17 2.72 2.76 2.68 2.74 40.2M
2021-03-16 2.72 2.75 2.68 2.73 32.5M
2021-03-15 2.81 2.81 2.67 2.71 40.1M
2021-03-12 2.83 2.83 2.77 2.82 33.6M
2021-03-11 2.74 2.86 2.74 2.82 68.2M
2021-03-10 2.72 2.78 2.71 2.74 61.4M
2021-03-09 2.74 2.77 2.63 2.67 67.3M
2021-03-08 2.95 2.97 2.74 2.74 76.9M
2021-03-05 2.86 2.96 2.86 2.94 36.7M
2021-03-04 3.01 3.02 2.92 2.94 47.5M
2021-03-03 2.98 3.06 2.96 3.05 38.3M
2021-03-02 3.09 3.09 2.96 2.99 57.6M
2021-03-01 3.06 3.07 3.00 3.07 40.8M
2021-02-26 3.02 3.08 2.97 3.03 51.9M
2021-02-25 3.08 3.12 3.06 3.08 48.5M
2021-02-24 3.21 3.22 3.04 3.07 81.9M
2021-02-23 3.20 3.26 3.18 3.21 53.3M
2021-02-22 3.40 3.40 3.22 3.22 80.4M
2021-02-19 3.38 3.42 3.30 3.40 57.8M
2021-02-18 3.62 3.63 3.39 3.40 72.3M
2021-02-10 3.47 3.57 3.43 3.56 43.6M
2021-02-09 3.42 3.48 3.39 3.47 50.7M
2021-02-08 3.32 3.41 3.31 3.41 49.0M
2021-02-05 3.22 3.36 3.22 3.31 56.2M
2021-02-04 3.23 3.27 3.17 3.22 40.7M
2021-02-03 3.24 3.31 3.22 3.25 53.7M
2021-02-02 3.18 3.24 3.13 3.24 38.4M
2021-02-01 3.09 3.17 3.09 3.17 53.2M
2021-01-29 3.12 3.16 3.05 3.09 53.6M
2021-01-28 3.17 3.19 3.10 3.11 44.3M
2021-01-27 3.22 3.24 3.14 3.20 36.1M
2021-01-26 3.32 3.32 3.21 3.22 46.4M
2021-01-25 3.33 3.35 3.29 3.33 54.9M
2021-01-22 3.18 3.33 3.17 3.32 64.8M
2021-01-21 3.13 3.17 3.12 3.17 47.9M
2021-01-20 3.00 3.11 3.00 3.11 61.2M
2021-01-19 3.05 3.06 2.98 2.99 42.9M
2021-01-18 3.04 3.08 3.00 3.05 37.4M
2021-01-15 3.05 3.06 2.99 3.04 53.4M
2021-01-14 3.10 3.11 3.04 3.05 60.4M
2021-01-13 3.17 3.17 3.08 3.11 58.0M
2021-01-12 3.09 3.17 3.07 3.17 42.3M
2021-01-11 3.15 3.17 3.08 3.10 46.5M
2021-01-08 3.18 3.22 3.13 3.16 42.8M
2021-01-07 3.13 3.18 3.10 3.18 49.8M
2021-01-06 3.09 3.14 3.07 3.13 63.3M
2021-01-05 3.02 3.08 3.00 3.08 64.1M
2021-01-04 2.99 3.04 2.98 3.03 76.4M