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
2025-09-26 0.44 0.44 0.43 0.43 1,171.9M
2025-09-25 0.44 0.44 0.44 0.44 1,492.4M
2025-09-24 0.43 0.44 0.43 0.44 948.6M
2025-09-23 0.44 0.44 0.43 0.43 1,575.4M
2025-09-22 0.44 0.45 0.44 0.44 1,248.1M
2025-09-19 0.44 0.45 0.44 0.44 1,243.0M
2025-09-18 0.45 0.45 0.44 0.44 1,856.2M
2025-09-17 0.44 0.45 0.44 0.45 1,332.7M
2025-09-16 0.44 0.44 0.44 0.44 1,195.9M
2025-09-15 0.44 0.45 0.44 0.44 1,271.5M
2025-09-12 0.44 0.45 0.44 0.44 1,613.4M
2025-09-11 0.44 0.44 0.42 0.44 2,536.8M
2025-09-10 0.44 0.45 0.44 0.44 1,265.9M
2025-09-09 0.45 0.46 0.44 0.45 1,777.2M
2025-09-08 0.45 0.46 0.45 0.46 2,098.3M
2025-09-05 0.43 0.45 0.43 0.45 1,937.3M
2025-09-04 0.45 0.45 0.43 0.43 2,289.1M
2025-09-03 0.45 0.46 0.44 0.45 1,889.7M
2025-09-02 0.45 0.46 0.44 0.45 2,377.9M
2025-09-01 0.43 0.45 0.43 0.45 2,855.3M
2025-08-29 0.42 0.43 0.42 0.43 2,220.0M
2025-08-28 0.42 0.42 0.41 0.42 2,159.0M
2025-08-27 0.43 0.43 0.42 0.42 2,220.7M
2025-08-26 0.43 0.43 0.43 0.43 1,510.8M
2025-08-25 0.43 0.43 0.42 0.43 2,158.5M
2025-08-22 0.42 0.42 0.42 0.42 1,451.3M
2025-08-21 0.42 0.42 0.42 0.42 2,142.8M
2025-08-20 0.41 0.42 0.41 0.42 1,408.9M
2025-08-19 0.42 0.43 0.41 0.41 2,153.9M
2025-08-18 0.42 0.42 0.42 0.42 1,769.0M
2025-08-15 0.41 0.42 0.41 0.42 1,314.5M
2025-08-14 0.42 0.42 0.41 0.42 1,744.5M
2025-08-13 0.41 0.42 0.41 0.42 1,907.3M
2025-08-12 0.41 0.41 0.41 0.41 1,294.8M
2025-08-11 0.41 0.41 0.40 0.41 1,295.1M
2025-08-08 0.41 0.41 0.40 0.41 1,304.9M
2025-08-07 0.41 0.41 0.41 0.41 1,299.3M
2025-08-06 0.41 0.42 0.41 0.41 1,255.3M
2025-08-05 0.41 0.41 0.41 0.41 1,417.5M
2025-08-04 0.41 0.41 0.40 0.41 2,077.0M
2025-08-01 0.41 0.42 0.41 0.41 2,161.1M
2025-07-31 0.42 0.42 0.41 0.42 2,740.6M
2025-07-30 0.42 0.43 0.42 0.42 3,385.3M
2025-07-29 0.42 0.42 0.41 0.42 3,261.4M
2025-07-28 0.41 0.41 0.41 0.41 2,818.8M
2025-07-25 0.40 0.41 0.40 0.40 2,341.7M
2025-07-24 0.39 0.40 0.39 0.40 2,276.2M
2025-07-23 0.39 0.40 0.39 0.39 1,573.2M
2025-07-22 0.39 0.40 0.39 0.39 1,598.8M
2025-07-21 0.39 0.39 0.39 0.39 1,505.9M
2025-07-18 0.39 0.39 0.39 0.39 1,716.6M
2025-07-17 0.38 0.39 0.38 0.39 1,737.1M
2025-07-16 0.38 0.38 0.38 0.38 1,079.3M
2025-07-15 0.38 0.38 0.38 0.38 1,461.2M
2025-07-14 0.38 0.38 0.38 0.38 1,114.1M
2025-07-11 0.38 0.38 0.38 0.38 2,307.6M
2025-07-10 0.37 0.38 0.37 0.38 1,250.1M
2025-07-09 0.37 0.38 0.37 0.37 1,948.9M
2025-07-08 0.37 0.37 0.37 0.37 1,222.4M
2025-07-07 0.37 0.37 0.37 0.37 1,108.1M
2025-07-04 0.37 0.37 0.37 0.37 1,318.2M
2025-07-03 0.37 0.37 0.37 0.37 888.4M
2025-07-02 0.37 0.37 0.37 0.37 928.2M
2025-07-01 0.37 0.37 0.37 0.37 964.9M
2025-06-30 0.37 0.37 0.36 0.37 1,234.1M
2025-06-27 0.37 0.37 0.36 0.37 1,254.5M
2025-06-26 0.37 0.37 0.36 0.37 1,359.8M
2025-06-25 0.37 0.37 0.36 0.37 1,378.8M
2025-06-24 0.36 0.37 0.36 0.37 1,604.2M
2025-06-23 0.36 0.36 0.36 0.36 1,223.6M
2025-06-20 0.36 0.36 0.36 0.36 693.4M
2025-06-19 0.37 0.37 0.36 0.36 1,239.1M
2025-06-18 0.37 0.37 0.36 0.37 761.8M
2025-06-17 0.38 0.38 0.37 0.37 1,854.5M
2025-06-16 0.38 0.38 0.37 0.37 2,086.0M
2025-06-13 0.38 0.39 0.38 0.38 1,954.4M
2025-06-12 0.38 0.38 0.38 0.38 1,483.3M
2025-06-11 0.38 0.38 0.38 0.38 1,064.4M
2025-06-10 0.38 0.38 0.38 0.38 1,875.5M
2025-06-09 0.37 0.38 0.37 0.38 1,603.1M
2025-06-06 0.38 0.38 0.37 0.37 937.8M
2025-06-05 0.38 0.38 0.37 0.38 1,206.1M
2025-06-04 0.38 0.38 0.37 0.38 1,574.7M
2025-06-03 0.37 0.38 0.37 0.38 1,141.9M
2025-05-30 0.37 0.38 0.37 0.37 1,334.2M
2025-05-29 0.37 0.37 0.37 0.37 1,327.1M
2025-05-28 0.37 0.37 0.37 0.37 796.1M
2025-05-27 0.37 0.37 0.37 0.37 892.8M
2025-05-26 0.37 0.37 0.36 0.37 1,324.1M
2025-05-23 0.37 0.38 0.37 0.37 1,812.4M
2025-05-22 0.37 0.37 0.37 0.37 1,241.6M
2025-05-21 0.37 0.37 0.37 0.37 1,757.7M
2025-05-20 0.36 0.37 0.36 0.37 1,446.2M
2025-05-19 0.36 0.36 0.36 0.36 731.8M
2025-05-16 0.36 0.36 0.36 0.36 921.9M
2025-05-15 0.36 0.37 0.36 0.36 1,094.5M
2025-05-14 0.36 0.36 0.36 0.36 1,404.3M
2025-05-13 0.36 0.36 0.36 0.36 1,605.2M
2025-05-12 0.36 0.36 0.35 0.36 1,274.9M
2025-05-09 0.36 0.36 0.36 0.36 973.2M
2025-05-08 0.36 0.36 0.36 0.36 636.5M
2025-05-07 0.36 0.36 0.36 0.36 1,154.5M
2025-05-06 0.36 0.36 0.36 0.36 1,031.9M
2025-04-30 0.35 0.36 0.35 0.35 1,654.6M
2025-04-29 0.35 0.35 0.35 0.35 899.1M
2025-04-28 0.35 0.35 0.35 0.35 1,156.7M
2025-04-25 0.35 0.36 0.35 0.35 1,568.8M
2025-04-24 0.35 0.36 0.35 0.35 1,214.5M
2025-04-23 0.35 0.36 0.35 0.35 967.3M
2025-04-22 0.35 0.35 0.35 0.35 1,662.4M
2025-04-21 0.35 0.35 0.34 0.35 1,135.1M
2025-04-18 0.35 0.35 0.35 0.35 911.6M
2025-04-17 0.35 0.35 0.35 0.35 1,133.2M
2025-04-16 0.35 0.35 0.34 0.35 1,483.8M
2025-04-15 0.35 0.35 0.35 0.35 1,326.4M
2025-04-14 0.35 0.35 0.35 0.35 1,401.4M
2025-04-11 0.35 0.35 0.34 0.35 1,724.7M
2025-04-10 0.35 0.35 0.35 0.35 2,212.8M
2025-04-09 0.34 0.34 0.33 0.34 2,332.9M
2025-04-08 0.34 0.35 0.34 0.34 2,311.9M
2025-04-07 0.36 0.36 0.33 0.34 3,438.4M
2025-04-03 0.37 0.37 0.36 0.37 1,815.3M
2025-04-02 0.37 0.37 0.37 0.37 2,204.3M
2025-04-01 0.36 0.38 0.36 0.37 3,338.9M
2025-03-31 0.37 0.37 0.36 0.36 1,314.5M
2025-03-28 0.37 0.37 0.37 0.37 2,035.7M
2025-03-27 0.36 0.37 0.36 0.37 2,256.9M
2025-03-26 0.36 0.36 0.36 0.36 1,250.4M
2025-03-25 0.36 0.36 0.36 0.36 986.9M
2025-03-24 0.36 0.36 0.36 0.36 1,242.1M
2025-03-21 0.37 0.37 0.36 0.36 1,796.0M
2025-03-20 0.37 0.37 0.37 0.37 1,593.3M
2025-03-19 0.37 0.37 0.37 0.37 2,126.4M
2025-03-18 0.37 0.38 0.37 0.37 2,355.9M
2025-03-17 0.37 0.37 0.36 0.37 1,273.3M
2025-03-14 0.36 0.37 0.36 0.37 3,194.9M
2025-03-13 0.36 0.36 0.36 0.36 1,123.9M
2025-03-12 0.36 0.36 0.36 0.36 1,211.8M
2025-03-11 0.36 0.36 0.36 0.36 1,403.0M
2025-03-10 0.36 0.36 0.36 0.36 1,325.9M
2025-03-07 0.36 0.36 0.36 0.36 1,700.2M
2025-03-06 0.36 0.36 0.36 0.36 1,843.2M
2025-03-05 0.36 0.36 0.35 0.36 1,319.4M
2025-03-04 0.36 0.36 0.36 0.36 1,170.6M
2025-03-03 0.36 0.36 0.36 0.36 1,712.6M
2025-02-28 0.37 0.37 0.36 0.36 2,154.5M
2025-02-27 0.37 0.37 0.36 0.37 1,770.6M
2025-02-26 0.36 0.37 0.36 0.37 1,571.4M
2025-02-25 0.36 0.37 0.36 0.36 1,460.8M
2025-02-24 0.37 0.37 0.37 0.37 2,058.4M
2025-02-21 0.37 0.37 0.37 0.37 3,374.0M
2025-02-20 0.36 0.37 0.36 0.37 2,545.8M
2025-02-19 0.36 0.36 0.35 0.36 1,949.0M
2025-02-18 0.36 0.36 0.36 0.36 1,915.4M
2025-02-17 0.36 0.37 0.36 0.36 2,546.8M
2025-02-14 0.35 0.36 0.35 0.36 3,374.6M
2025-02-13 0.35 0.36 0.35 0.35 1,764.0M
2025-02-12 0.35 0.35 0.35 0.35 1,273.2M
2025-02-11 0.36 0.36 0.35 0.35 1,278.4M
2025-02-10 0.35 0.36 0.35 0.36 1,871.6M
2025-02-07 0.35 0.36 0.35 0.36 2,981.2M
2025-02-06 0.35 0.35 0.34 0.35 1,714.3M
2025-02-05 0.35 0.35 0.34 0.35 1,272.9M
2025-01-27 0.35 0.35 0.35 0.35 1,072.0M
2025-01-24 0.34 0.35 0.34 0.35 1,534.7M
2025-01-23 0.35 0.35 0.34 0.34 1,524.0M
2025-01-22 0.35 0.35 0.34 0.34 1,024.5M
2025-01-21 0.35 0.35 0.34 0.35 1,240.7M
2025-01-20 0.34 0.35 0.34 0.35 1,970.1M
2025-01-17 0.34 0.34 0.34 0.34 1,118.0M
2025-01-16 0.34 0.35 0.34 0.34 1,582.4M
2025-01-15 0.35 0.35 0.34 0.34 1,090.2M
2025-01-14 0.34 0.35 0.34 0.35 1,816.0M
2025-01-13 0.33 0.34 0.33 0.34 1,362.2M
2025-01-10 0.34 0.34 0.34 0.34 1,415.2M
2025-01-09 0.34 0.34 0.34 0.34 1,045.1M
2025-01-08 0.34 0.35 0.34 0.34 1,930.8M
2025-01-07 0.35 0.35 0.34 0.34 1,921.5M
2025-01-06 0.35 0.35 0.35 0.35 1,803.1M
2025-01-03 0.35 0.35 0.35 0.35 1,751.6M
2025-01-02 0.36 0.36 0.35 0.35 2,373.3M