E Fund CSI Security Agency

512570
🏛️ china →
1.22
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 1.16 1.17 1.16 1.16 4.3M
2021-12-30 1.14 1.16 1.14 1.16 3.6M
2021-12-29 1.16 1.16 1.14 1.14 5.3M
2021-12-28 1.15 1.16 1.14 1.15 4.2M
2021-12-27 1.14 1.15 1.14 1.15 2.5M
2021-12-24 1.15 1.16 1.14 1.14 2.8M
2021-12-23 1.15 1.16 1.14 1.15 3.6M
2021-12-22 1.16 1.17 1.15 1.15 3.6M
2021-12-21 1.15 1.16 1.14 1.16 3.8M
2021-12-20 1.15 1.17 1.13 1.15 3.4M
2021-12-17 1.18 1.18 1.16 1.17 4.2M
2021-12-16 1.17 1.18 1.17 1.18 2.9M
2021-12-15 1.16 1.18 1.16 1.17 3.8M
2021-12-14 1.16 1.17 1.16 1.16 4.4M
2021-12-13 1.18 1.20 1.17 1.17 7.9M
2021-12-10 1.17 1.17 1.16 1.16 7.0M
2021-12-09 1.16 1.20 1.15 1.18 13.9M
2021-12-08 1.15 1.16 1.14 1.16 4.3M
2021-12-07 1.15 1.16 1.13 1.15 7.5M
2021-12-06 1.13 1.17 1.13 1.14 12.5M
2021-12-03 1.12 1.13 1.11 1.12 4.6M
2021-12-02 1.11 1.13 1.11 1.12 4.3M
2021-12-01 1.10 1.11 1.10 1.11 4.5M
2021-11-30 1.09 1.11 1.09 1.10 3.0M
2021-11-29 1.10 1.10 1.09 1.10 6.5M
2021-11-26 1.11 1.11 1.10 1.10 3.4M
2021-11-25 1.12 1.12 1.11 1.11 3.2M
2021-11-24 1.12 1.12 1.11 1.12 3.2M
2021-11-23 1.12 1.13 1.12 1.12 7.7M
2021-11-22 1.11 1.12 1.10 1.12 6.9M
2021-11-19 1.09 1.12 1.09 1.11 6.3M
2021-11-18 1.10 1.10 1.09 1.09 5.7M
2021-11-17 1.11 1.11 1.10 1.10 2.3M
2021-11-16 1.11 1.12 1.10 1.10 5.1M
2021-11-15 1.13 1.13 1.11 1.12 4.2M
2021-11-12 1.12 1.13 1.11 1.12 3.2M
2021-11-11 1.10 1.13 1.10 1.13 9.4M
2021-11-10 1.10 1.10 1.09 1.10 3.4M
2021-11-09 1.09 1.10 1.09 1.10 3.2M
2021-11-08 1.08 1.10 1.08 1.09 3.2M
2021-11-05 1.08 1.09 1.08 1.08 3.9M
2021-11-04 1.09 1.10 1.08 1.08 2.6M
2021-11-03 1.08 1.09 1.08 1.08 2.7M
2021-11-02 1.10 1.11 1.07 1.08 5.8M
2021-11-01 1.10 1.11 1.09 1.10 3.9M
2021-10-29 1.09 1.11 1.07 1.10 5.3M
2021-10-28 1.09 1.11 1.09 1.09 8.3M
2021-10-27 1.12 1.12 1.10 1.10 7.8M
2021-10-26 1.14 1.14 1.13 1.13 3.8M
2021-10-25 1.12 1.14 1.11 1.14 4.8M
2021-10-22 1.12 1.13 1.12 1.12 2.8M
2021-10-21 1.12 1.13 1.11 1.12 3.8M
2021-10-20 1.13 1.13 1.12 1.12 3.3M
2021-10-19 1.12 1.13 1.12 1.12 3.1M
2021-10-18 1.12 1.13 1.11 1.12 5.8M
2021-10-15 1.12 1.12 1.11 1.12 2.4M
2021-10-14 1.12 1.12 1.11 1.12 2.2M
2021-10-13 1.11 1.13 1.10 1.12 3.3M
2021-10-12 1.15 1.15 1.10 1.11 11.4M
2021-10-11 1.16 1.17 1.15 1.15 4.4M
2021-10-08 1.16 1.16 1.15 1.16 4.1M
2021-09-30 1.15 1.15 1.14 1.15 2.4M
2021-09-29 1.15 1.15 1.13 1.14 4.4M
2021-09-28 1.15 1.17 1.14 1.16 3.4M
2021-09-27 1.17 1.18 1.14 1.14 6.9M
2021-09-24 1.19 1.20 1.17 1.18 5.2M
2021-09-23 1.18 1.20 1.18 1.19 7.1M
2021-09-22 1.17 1.18 1.16 1.18 6.1M
2021-09-17 1.17 1.19 1.17 1.19 4.8M
2021-09-16 1.20 1.20 1.17 1.17 5.1M
2021-09-15 1.19 1.21 1.19 1.20 4.9M
2021-09-14 1.23 1.24 1.19 1.20 7.1M
2021-09-13 1.23 1.25 1.23 1.23 7.6M
2021-09-10 1.23 1.27 1.22 1.23 11.2M
2021-09-09 1.22 1.22 1.20 1.22 5.2M
2021-09-08 1.23 1.26 1.22 1.23 8.9M
2021-09-07 1.19 1.23 1.18 1.23 13.0M
2021-09-06 1.17 1.21 1.16 1.20 11.7M
2021-09-03 1.22 1.24 1.16 1.16 16.5M
2021-09-02 1.16 1.18 1.15 1.18 12.4M
2021-09-01 1.12 1.18 1.11 1.16 17.9M
2021-08-31 1.09 1.12 1.08 1.12 9.1M
2021-08-30 1.12 1.12 1.09 1.09 7.2M
2021-08-27 1.11 1.13 1.11 1.11 3.9M
2021-08-26 1.13 1.14 1.12 1.12 6.0M
2021-08-25 1.14 1.14 1.12 1.13 6.0M
2021-08-24 1.13 1.16 1.12 1.14 12.7M
2021-08-23 1.13 1.14 1.11 1.13 6.1M
2021-08-20 1.11 1.13 1.10 1.12 9.2M
2021-08-19 1.14 1.16 1.12 1.12 16.1M
2021-08-18 1.07 1.14 1.07 1.13 21.6M
2021-08-17 1.07 1.11 1.07 1.07 8.8M
2021-08-16 1.07 1.09 1.07 1.08 5.9M
2021-08-13 1.07 1.08 1.06 1.07 5.4M
2021-08-12 1.08 1.08 1.06 1.07 4.2M
2021-08-11 1.08 1.09 1.07 1.08 6.5M
2021-08-10 1.06 1.08 1.06 1.08 7.7M
2021-08-09 1.04 1.08 1.04 1.07 6.6M
2021-08-06 1.04 1.05 1.04 1.05 3.6M
2021-08-05 1.06 1.06 1.04 1.04 6.6M
2021-08-04 1.06 1.06 1.05 1.06 6.9M
2021-08-03 1.05 1.08 1.04 1.06 5.7M
2021-08-02 1.01 1.07 1.00 1.05 8.1M
2021-07-30 1.05 1.05 1.02 1.02 5.2M
2021-07-29 1.03 1.05 1.03 1.04 3.1M
2021-07-28 1.04 1.04 1.02 1.02 4.5M
2021-07-27 1.07 1.07 1.04 1.04 7.1M
2021-07-26 1.10 1.11 1.07 1.08 7.8M
2021-07-23 1.09 1.13 1.08 1.10 7.7M
2021-07-22 1.07 1.09 1.07 1.09 5.6M
2021-07-21 1.06 1.08 1.06 1.07 4.2M
2021-07-20 1.05 1.07 1.05 1.06 1.1M
2021-07-19 1.07 1.07 1.05 1.06 3.3M
2021-07-16 1.07 1.08 1.06 1.07 4.6M
2021-07-15 1.05 1.07 1.05 1.06 3.7M
2021-07-14 1.06 1.06 1.05 1.05 4.2M
2021-07-13 1.07 1.07 1.06 1.06 2.6M
2021-07-12 1.06 1.08 1.05 1.07 5.5M
2021-07-09 1.04 1.05 1.04 1.05 3.4M
2021-07-08 1.05 1.06 1.04 1.04 3.9M
2021-07-07 1.04 1.05 1.04 1.05 3.4M
2021-07-06 1.05 1.05 1.03 1.04 2.0M
2021-07-05 1.04 1.05 1.03 1.04 2.8M
2021-07-02 1.06 1.06 1.03 1.04 4.9M
2021-07-01 1.11 1.12 1.06 1.07 4.6M
2021-06-30 1.09 1.10 1.08 1.09 3.2M
2021-06-29 1.10 1.10 1.08 1.08 4.1M
2021-06-28 1.11 1.12 1.09 1.10 4.9M
2021-06-25 1.08 1.12 1.07 1.11 6.8M
2021-06-24 1.07 1.09 1.07 1.08 5.0M
2021-06-23 1.07 1.08 1.06 1.07 1.8M
2021-06-22 1.09 1.09 1.06 1.07 2.8M
2021-06-21 1.08 1.09 1.07 1.07 4.9M
2021-06-18 1.06 1.08 1.06 1.07 1.9M
2021-06-17 1.06 1.07 1.06 1.06 2.0M
2021-06-16 1.07 1.07 1.05 1.06 3.0M
2021-06-15 1.08 1.10 1.07 1.07 3.5M
2021-06-11 1.10 1.11 1.08 1.09 3.4M
2021-06-10 1.10 1.11 1.09 1.10 3.7M
2021-06-09 1.11 1.11 1.09 1.10 1.8M
2021-06-08 1.10 1.12 1.10 1.11 3.2M
2021-06-07 1.09 1.12 1.09 1.10 2.2M
2021-06-04 1.09 1.14 1.08 1.10 5.0M
2021-06-03 1.09 1.11 1.09 1.09 2.6M
2021-06-02 1.11 1.12 1.09 1.09 2.8M
2021-06-01 1.12 1.12 1.10 1.11 3.3M
2021-05-31 1.13 1.13 1.11 1.12 3.8M
2021-05-28 1.10 1.14 1.08 1.12 6.6M
2021-05-27 1.10 1.12 1.10 1.10 2.9M
2021-05-26 1.11 1.13 1.10 1.11 6.9M
2021-05-25 1.06 1.11 1.06 1.10 8.1M
2021-05-24 1.05 1.07 1.05 1.06 3.5M
2021-05-21 1.06 1.07 1.04 1.04 2.5M
2021-05-20 1.04 1.07 1.04 1.06 3.7M
2021-05-19 1.04 1.06 1.04 1.05 1.7M
2021-05-18 1.04 1.06 1.04 1.05 2.6M
2021-05-17 1.05 1.06 1.04 1.04 5.2M
2021-05-14 0.99 1.07 0.99 1.06 11.0M
2021-05-13 0.99 1.00 0.99 1.00 1.7M
2021-05-12 0.99 1.00 0.99 1.00 0.7M
2021-05-11 0.98 1.00 0.98 1.00 1.7M
2021-05-10 0.99 1.00 0.98 0.98 2.0M
2021-05-07 1.01 1.01 0.99 0.99 2.7M
2021-05-06 1.02 1.03 1.01 1.01 1.9M
2021-04-30 1.02 1.03 1.01 1.01 1.4M
2021-04-29 1.00 1.03 1.00 1.02 3.1M
2021-04-28 1.00 1.00 1.00 1.00 1.1M
2021-04-27 1.01 1.01 0.99 1.00 2.6M
2021-04-26 1.02 1.03 1.00 1.01 1.7M
2021-04-23 1.01 1.02 1.01 1.02 1.2M
2021-04-22 1.02 1.03 1.02 1.02 1.0M
2021-04-21 1.02 1.03 1.02 1.02 0.8M
2021-04-20 1.02 1.04 1.02 1.02 2.7M
2021-04-19 1.01 1.03 1.00 1.03 3.1M
2021-04-16 1.00 1.01 1.00 1.00 0.6M
2021-04-15 1.00 1.00 0.99 1.00 1.0M
2021-04-14 1.00 1.01 0.99 1.01 2.3M
2021-04-13 1.00 1.01 0.99 1.00 3.1M
2021-04-12 1.02 1.02 1.00 1.01 1.4M
2021-04-09 1.03 1.03 1.02 1.02 0.9M
2021-04-08 1.03 1.04 1.02 1.03 1.4M
2021-04-07 1.02 1.03 1.02 1.03 1.2M
2021-04-06 1.04 1.06 1.03 1.03 1.4M
2021-04-02 1.04 1.05 1.03 1.03 2.7M
2021-04-01 1.02 1.04 1.02 1.03 0.9M
2021-03-31 1.03 1.03 1.02 1.02 0.9M
2021-03-30 1.03 1.04 1.02 1.03 0.6M
2021-03-29 1.04 1.05 1.03 1.03 0.6M
2021-03-26 1.04 1.04 1.02 1.04 1.2M
2021-03-25 1.04 1.06 1.03 1.04 1.1M
2021-03-24 1.03 1.06 1.03 1.04 2.4M
2021-03-23 1.03 1.04 1.02 1.04 2.5M
2021-03-22 1.02 1.03 1.01 1.03 1.6M
2021-03-19 1.01 1.02 1.01 1.01 0.8M
2021-03-18 1.02 1.03 1.02 1.02 2.3M
2021-03-17 1.02 1.02 1.00 1.02 0.9M
2021-03-16 1.01 1.02 1.01 1.02 1.1M
2021-03-15 1.05 1.05 1.01 1.01 1.9M
2021-03-12 1.03 1.05 1.02 1.04 2.4M
2021-03-11 1.02 1.04 1.02 1.03 1.6M
2021-03-10 1.04 1.04 1.02 1.02 1.9M
2021-03-09 1.06 1.06 1.02 1.03 1.8M
2021-03-08 1.08 1.09 1.05 1.06 1.8M
2021-03-05 1.05 1.08 1.04 1.07 2.8M
2021-03-04 1.07 1.07 1.05 1.05 1.5M
2021-03-03 1.06 1.08 1.06 1.08 1.9M
2021-03-02 1.08 1.08 1.06 1.06 2.2M
2021-03-01 1.08 1.09 1.06 1.07 2.5M
2021-02-26 1.08 1.09 1.07 1.08 2.6M
2021-02-25 1.10 1.11 1.09 1.10 1.9M
2021-02-24 1.12 1.12 1.08 1.10 2.1M
2021-02-23 1.11 1.12 1.10 1.10 4.4M
2021-02-22 1.14 1.15 1.11 1.11 4.0M
2021-02-19 1.12 1.14 1.11 1.14 2.7M
2021-02-18 1.13 1.14 1.11 1.12 3.4M
2021-02-10 1.11 1.12 1.10 1.11 4.2M
2021-02-09 1.08 1.11 1.07 1.11 3.4M
2021-02-08 1.08 1.09 1.07 1.08 2.8M
2021-02-05 1.09 1.10 1.08 1.08 4.3M
2021-02-04 1.11 1.11 1.08 1.09 5.5M
2021-02-03 1.13 1.13 1.02 1.12 3.4M
2021-02-02 1.13 1.15 1.12 1.13 4.6M
2021-02-01 1.14 1.14 1.13 1.13 2.6M
2021-01-29 1.15 1.15 1.11 1.14 4.9M
2021-01-28 1.14 1.16 1.13 1.15 5.2M
2021-01-27 1.16 1.16 1.15 1.15 3.4M
2021-01-26 1.19 1.20 1.15 1.15 8.0M
2021-01-25 1.22 1.22 1.19 1.19 6.3M
2021-01-22 1.22 1.22 1.20 1.20 8.7M
2021-01-21 1.21 1.24 1.21 1.22 5.4M
2021-01-20 1.21 1.22 1.20 1.21 3.9M
2021-01-19 1.20 1.23 1.20 1.20 8.5M
2021-01-18 1.19 1.22 1.19 1.21 4.5M
2021-01-15 1.20 1.22 1.19 1.19 5.4M
2021-01-14 1.22 1.23 1.20 1.21 3.5M
2021-01-13 1.26 1.26 1.22 1.23 5.0M
2021-01-12 1.17 1.26 1.17 1.25 8.4M
2021-01-11 1.22 1.22 1.18 1.18 7.0M
2021-01-08 1.21 1.22 1.20 1.21 2.4M
2021-01-07 1.21 1.21 1.19 1.21 3.3M
2021-01-06 1.20 1.22 1.19 1.21 2.5M
2021-01-05 1.20 1.22 1.18 1.21 2.8M
2021-01-04 1.22 1.22 1.18 1.21 6.4M