E Fund CSI National Defense

512560
🏛️ china →
0.73
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 0.57 0.58 0.57 0.58 53.6M
2023-12-28 0.56 0.57 0.56 0.57 52.3M
2023-12-27 0.56 0.57 0.56 0.57 19.4M
2023-12-26 0.57 0.57 0.56 0.57 19.5M
2023-12-25 0.56 0.58 0.56 0.57 29.6M
2023-12-22 0.55 0.57 0.55 0.56 35.2M
2023-12-21 0.55 0.55 0.54 0.55 37.9M
2023-12-20 0.56 0.56 0.55 0.55 32.7M
2023-12-19 0.56 0.56 0.56 0.56 22.9M
2023-12-18 0.57 0.57 0.56 0.56 30.3M
2023-12-15 0.58 0.58 0.57 0.57 13.6M
2023-12-14 0.58 0.59 0.58 0.58 15.5M
2023-12-13 0.58 0.59 0.58 0.58 24.9M
2023-12-12 0.58 0.59 0.58 0.58 17.9M
2023-12-11 0.57 0.58 0.57 0.58 26.7M
2023-12-08 0.58 0.58 0.57 0.57 23.4M
2023-12-07 0.58 0.58 0.57 0.58 21.0M
2023-12-06 0.58 0.58 0.58 0.58 14.1M
2023-12-05 0.59 0.59 0.58 0.58 26.2M
2023-12-04 0.59 0.60 0.59 0.59 22.7M
2023-12-01 0.59 0.59 0.58 0.59 17.2M
2023-11-30 0.59 0.59 0.58 0.59 16.5M
2023-11-29 0.59 0.60 0.59 0.59 17.5M
2023-11-28 0.59 0.60 0.59 0.59 17.5M
2023-11-27 0.59 0.60 0.59 0.59 19.8M
2023-11-24 0.60 0.60 0.59 0.59 17.7M
2023-11-23 0.60 0.60 0.60 0.60 13.6M
2023-11-22 0.61 0.61 0.60 0.60 23.5M
2023-11-21 0.61 0.61 0.60 0.61 114.0M
2023-11-20 0.60 0.61 0.60 0.61 37.1M
2023-11-17 0.60 0.60 0.60 0.60 31.3M
2023-11-16 0.61 0.61 0.60 0.60 27.3M
2023-11-15 0.61 0.61 0.60 0.61 42.9M
2023-11-14 0.61 0.61 0.60 0.61 44.0M
2023-11-13 0.59 0.61 0.59 0.61 65.8M
2023-11-10 0.58 0.59 0.58 0.59 29.2M
2023-11-09 0.59 0.59 0.58 0.59 29.3M
2023-11-08 0.59 0.59 0.58 0.59 45.8M
2023-11-07 0.59 0.59 0.59 0.59 26.9M
2023-11-06 0.58 0.59 0.58 0.59 37.9M
2023-11-03 0.57 0.58 0.57 0.58 92.0M
2023-11-02 0.58 0.58 0.57 0.57 24.0M
2023-11-01 0.58 0.59 0.58 0.58 22.5M
2023-10-31 0.58 0.59 0.58 0.58 32.8M
2023-10-30 0.58 0.59 0.58 0.59 99.8M
2023-10-27 0.57 0.58 0.57 0.58 25.7M
2023-10-26 0.57 0.58 0.56 0.58 29.1M
2023-10-25 0.56 0.57 0.56 0.57 28.7M
2023-10-24 0.56 0.56 0.55 0.56 23.5M
2023-10-23 0.56 0.57 0.56 0.56 42.9M
2023-10-20 0.57 0.57 0.56 0.56 30.2M
2023-10-19 0.58 0.58 0.57 0.57 29.8M
2023-10-18 0.59 0.59 0.58 0.58 29.4M
2023-10-17 0.58 0.59 0.58 0.59 29.5M
2023-10-16 0.59 0.59 0.58 0.59 28.6M
2023-10-13 0.60 0.60 0.59 0.59 37.9M
2023-10-12 0.60 0.60 0.60 0.60 32.5M
2023-10-11 0.61 0.61 0.60 0.60 30.0M
2023-10-10 0.61 0.61 0.60 0.61 18.2M
2023-10-09 0.60 0.61 0.60 0.61 23.7M
2023-09-28 0.60 0.60 0.59 0.60 96.6M
2023-09-27 0.59 0.60 0.59 0.59 25.3M
2023-09-26 0.60 0.60 0.59 0.59 38.3M
2023-09-25 0.61 0.61 0.60 0.60 40.6M
2023-09-22 0.60 0.61 0.60 0.61 37.7M
2023-09-21 0.60 0.61 0.60 0.60 32.0M
2023-09-20 0.61 0.61 0.60 0.60 44.3M
2023-09-19 0.61 0.61 0.60 0.60 54.5M
2023-09-18 0.61 0.62 0.61 0.61 28.2M
2023-09-15 0.62 0.62 0.61 0.62 22.5M
2023-09-14 0.62 0.62 0.62 0.62 58.6M
2023-09-13 0.63 0.63 0.62 0.62 70.8M
2023-09-12 0.63 0.63 0.63 0.63 21.1M
2023-09-11 0.64 0.64 0.63 0.63 34.2M
2023-09-08 0.62 0.64 0.62 0.64 75.5M
2023-09-07 0.63 0.63 0.62 0.62 66.0M
2023-09-06 0.62 0.63 0.62 0.63 54.6M
2023-09-05 0.62 0.63 0.62 0.62 24.3M
2023-09-04 0.62 0.62 0.62 0.62 45.3M
2023-09-01 0.62 0.62 0.61 0.62 184.5M
2023-08-31 0.62 0.63 0.62 0.62 192.0M
2023-08-30 0.62 0.63 0.62 0.62 56.5M
2023-08-29 0.60 0.62 0.60 0.62 60.5M
2023-08-28 0.62 0.63 0.60 0.60 41.0M
2023-08-25 0.60 0.61 0.59 0.60 46.5M
2023-08-24 0.61 0.61 0.60 0.61 94.0M
2023-08-23 0.62 0.62 0.61 0.61 37.1M
2023-08-22 0.61 0.62 0.61 0.62 42.9M
2023-08-21 0.62 0.63 0.61 0.61 36.4M
2023-08-18 0.62 0.63 0.62 0.62 42.0M
2023-08-17 0.61 0.63 0.60 0.63 65.1M
2023-08-16 0.62 0.62 0.61 0.61 47.0M
2023-08-15 0.62 0.63 0.61 0.62 51.4M
2023-08-14 0.62 0.63 0.61 0.62 45.1M
2023-08-11 0.63 0.63 0.62 0.62 48.5M
2023-08-10 0.63 0.63 0.63 0.63 38.1M
2023-08-09 0.63 0.63 0.63 0.63 89.9M
2023-08-08 0.64 0.64 0.63 0.63 236.0M
2023-08-07 0.64 0.64 0.64 0.64 146.3M
2023-08-04 0.64 0.64 0.64 0.64 41.6M
2023-08-03 0.64 0.64 0.64 0.64 41.4M
2023-08-02 0.64 0.65 0.64 0.64 50.7M
2023-08-01 0.64 0.65 0.64 0.65 60.6M
2023-07-31 0.65 0.65 0.64 0.64 94.8M
2023-07-28 0.64 0.64 0.63 0.64 45.5M
2023-07-27 0.65 0.65 0.64 0.64 53.4M
2023-07-26 0.65 0.65 0.64 0.64 28.6M
2023-07-25 0.65 0.65 0.64 0.65 40.6M
2023-07-24 0.64 0.65 0.64 0.64 47.1M
2023-07-21 0.64 0.64 0.64 0.64 43.1M
2023-07-20 0.65 0.65 0.64 0.64 40.2M
2023-07-19 0.66 0.66 0.65 0.65 32.8M
2023-07-18 0.65 0.66 0.65 0.66 32.5M
2023-07-17 0.66 0.66 0.65 0.66 25.2M
2023-07-14 0.66 0.66 0.65 0.66 36.8M
2023-07-13 0.65 0.66 0.65 0.66 25.9M
2023-07-12 0.67 0.67 0.65 0.65 29.0M
2023-07-11 0.66 0.67 0.66 0.67 35.7M
2023-07-10 0.66 0.67 0.66 0.66 34.9M
2023-07-07 0.67 0.67 0.66 0.66 24.8M
2023-07-06 0.67 0.67 0.66 0.67 50.1M
2023-07-05 0.67 0.68 0.67 0.67 65.4M
2023-07-04 0.68 0.68 0.67 0.68 58.0M
2023-07-03 0.68 0.68 0.67 0.68 58.7M
2023-06-30 0.66 0.67 0.66 0.67 70.5M
2023-06-29 0.65 0.66 0.65 0.66 43.3M
2023-06-28 0.65 0.66 0.64 0.66 61.1M
2023-06-27 0.64 0.65 0.64 0.65 34.1M
2023-06-26 0.65 0.65 0.64 0.64 41.5M
2023-06-21 0.66 0.66 0.65 0.65 44.2M
2023-06-20 0.64 0.66 0.64 0.66 97.9M
2023-06-19 0.64 0.64 0.63 0.64 60.2M
2023-06-16 0.63 0.64 0.63 0.64 65.8M
2023-06-15 0.62 0.63 0.62 0.63 33.6M
2023-06-14 0.62 0.62 0.62 0.62 27.6M
2023-06-13 0.62 0.62 0.61 0.62 33.0M
2023-06-12 0.62 0.62 0.62 0.62 39.2M
2023-06-09 0.62 0.62 0.61 0.62 46.0M
2023-06-08 0.62 0.62 0.61 0.62 45.7M
2023-06-07 0.63 0.63 0.62 0.62 51.4M
2023-06-06 0.64 0.64 0.62 0.63 68.5M
2023-06-05 0.65 0.65 0.64 0.64 41.7M
2023-06-02 0.65 0.65 0.64 0.65 48.7M
2023-06-01 0.64 0.65 0.64 0.65 43.4M
2023-05-31 0.64 0.65 0.64 0.64 39.4M
2023-05-30 0.65 0.65 0.63 0.64 54.0M
2023-05-29 0.65 0.65 0.64 0.65 45.1M
2023-05-26 0.65 0.65 0.64 0.64 42.1M
2023-05-25 0.64 0.65 0.64 0.65 49.4M
2023-05-24 0.65 0.65 0.64 0.64 53.6M
2023-05-23 0.66 0.66 0.65 0.65 110.7M
2023-05-22 0.66 0.66 0.65 0.66 52.7M
2023-05-19 0.66 0.66 0.65 0.66 57.5M
2023-05-18 0.66 0.66 0.66 0.66 52.5M
2023-05-17 0.64 0.66 0.64 0.66 87.9M
2023-05-16 0.65 0.65 0.64 0.65 50.6M
2023-05-15 0.63 0.65 0.63 0.65 73.2M
2023-05-12 0.64 0.64 0.63 0.63 90.7M
2023-05-11 0.65 0.65 0.64 0.64 48.5M
2023-05-10 0.65 0.65 0.64 0.65 65.0M
2023-05-09 0.67 0.67 0.65 0.65 78.7M
2023-05-08 0.64 0.67 0.64 0.67 100.0M
2023-05-05 0.65 0.65 0.64 0.64 59.9M
2023-05-04 0.65 0.66 0.65 0.65 56.2M
2023-04-28 0.65 0.65 0.65 0.65 58.0M
2023-04-27 0.64 0.65 0.63 0.65 61.9M
2023-04-26 0.63 0.64 0.63 0.64 64.8M
2023-04-25 0.65 0.65 0.63 0.63 60.6M
2023-04-24 0.65 0.65 0.64 0.64 79.9M
2023-04-21 0.65 0.67 0.65 0.65 74.2M
2023-04-20 0.66 0.66 0.65 0.65 44.2M
2023-04-19 0.66 0.66 0.65 0.66 45.5M
2023-04-18 0.66 0.66 0.66 0.66 49.6M
2023-04-17 0.66 0.66 0.66 0.66 43.6M
2023-04-14 0.66 0.66 0.66 0.66 47.8M
2023-04-13 0.66 0.66 0.66 0.66 40.2M
2023-04-12 0.66 0.66 0.66 0.66 42.0M
2023-04-11 0.67 0.67 0.66 0.66 49.1M
2023-04-10 0.67 0.68 0.66 0.67 63.0M
2023-04-07 0.67 0.67 0.67 0.67 48.1M
2023-04-06 0.66 0.67 0.66 0.67 58.1M
2023-04-04 0.66 0.66 0.66 0.66 61.4M
2023-04-03 0.65 0.66 0.65 0.66 83.1M
2023-03-31 0.65 0.65 0.65 0.65 51.8M
2023-03-30 0.65 0.65 0.64 0.65 54.6M
2023-03-29 0.66 0.66 0.64 0.65 69.2M
2023-03-28 0.66 0.67 0.65 0.66 75.0M
2023-03-27 0.67 0.67 0.66 0.66 64.3M
2023-03-24 0.68 0.68 0.67 0.67 53.1M
2023-03-23 0.67 0.68 0.67 0.68 54.3M
2023-03-22 0.67 0.67 0.67 0.67 49.2M
2023-03-21 0.67 0.68 0.67 0.67 57.9M
2023-03-20 0.67 0.67 0.66 0.66 67.4M
2023-03-17 0.67 0.67 0.67 0.67 43.5M
2023-03-16 0.68 0.68 0.66 0.67 85.6M
2023-03-15 0.68 0.69 0.68 0.68 46.3M
2023-03-14 0.68 0.69 0.67 0.68 40.5M
2023-03-13 0.68 0.69 0.67 0.69 54.0M
2023-03-10 0.69 0.69 0.68 0.68 51.6M
2023-03-09 0.69 0.70 0.68 0.69 39.0M
2023-03-08 0.68 0.70 0.68 0.69 61.0M
2023-03-07 0.70 0.70 0.68 0.69 58.8M
2023-03-06 0.70 0.71 0.70 0.70 90.8M
2023-03-03 0.68 0.70 0.68 0.70 103.9M
2023-03-02 0.68 0.69 0.68 0.68 62.7M
2023-03-01 0.68 0.68 0.67 0.68 55.2M
2023-02-28 0.68 0.68 0.67 0.68 44.0M
2023-02-27 0.68 0.69 0.67 0.68 59.7M
2023-02-24 0.67 0.69 0.67 0.68 84.6M
2023-02-23 0.67 0.68 0.67 0.67 56.8M
2023-02-22 0.67 0.68 0.67 0.67 61.4M
2023-02-21 0.67 0.68 0.66 0.67 54.9M
2023-02-20 0.66 0.67 0.65 0.67 56.2M
2023-02-17 0.67 0.67 0.66 0.66 73.4M
2023-02-16 0.69 0.69 0.66 0.67 74.7M
2023-02-15 0.68 0.68 0.68 0.68 50.3M
2023-02-14 0.68 0.68 0.68 0.68 46.0M
2023-02-13 0.68 0.69 0.68 0.68 67.9M
2023-02-10 0.68 0.69 0.68 0.68 44.5M
2023-02-09 0.67 0.69 0.67 0.68 56.3M
2023-02-08 0.68 0.68 0.67 0.67 59.9M
2023-02-07 0.68 0.69 0.68 0.68 53.9M
2023-02-06 0.69 0.69 0.68 0.68 96.2M
2023-02-03 0.68 0.69 0.68 0.69 136.1M
2023-02-02 0.69 0.70 0.68 0.68 93.2M
2023-02-01 0.68 0.69 0.68 0.69 81.7M
2023-01-31 0.68 0.69 0.68 0.68 68.5M
2023-01-30 0.68 0.69 0.67 0.68 92.2M
2023-01-20 0.66 0.67 0.66 0.67 65.1M
2023-01-19 0.65 0.66 0.65 0.66 66.9M
2023-01-18 0.65 0.65 0.65 0.65 44.3M
2023-01-17 0.64 0.65 0.64 0.65 69.1M
2023-01-16 0.63 0.64 0.63 0.64 74.2M
2023-01-13 0.64 0.64 0.63 0.63 82.5M
2023-01-12 0.64 0.65 0.63 0.64 72.5M
2023-01-11 0.64 0.65 0.63 0.63 66.0M
2023-01-10 0.64 0.65 0.64 0.64 56.7M
2023-01-09 0.66 0.66 0.64 0.65 69.9M
2023-01-06 0.66 0.66 0.65 0.66 55.2M
2023-01-05 0.66 0.66 0.65 0.66 68.8M
2023-01-04 0.66 0.66 0.65 0.66 64.8M
2023-01-03 0.64 0.66 0.64 0.66 64.5M