E Fund SSE Mid-Cap

510130
🏛️ china →
6.95
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 4.89 4.91 4.89 4.91 0.5M
2023-12-28 4.82 4.90 4.82 4.89 0.6M
2023-12-27 4.78 4.81 4.77 4.81 0.7M
2023-12-26 4.80 4.80 4.77 4.79 0.6M
2023-12-25 4.81 4.81 4.80 4.81 0.5M
2023-12-22 4.78 4.82 4.77 4.80 0.9M
2023-12-21 4.74 4.79 4.74 4.79 0.9M
2023-12-20 4.81 4.81 4.77 4.77 0.3M
2023-12-19 4.80 4.81 4.79 4.81 0.5M
2023-12-18 4.80 4.84 4.80 4.80 0.3M
2023-12-15 4.89 4.89 4.83 4.83 0.3M
2023-12-14 4.91 4.91 4.86 4.86 0.7M
2023-12-13 4.93 4.93 4.89 4.89 0.4M
2023-12-12 4.93 4.95 4.92 4.95 0.3M
2023-12-11 4.87 4.95 4.85 4.94 0.4M
2023-12-08 4.92 4.93 4.90 4.92 0.8M
2023-12-07 4.90 4.90 4.89 4.90 0.2M
2023-12-06 4.90 4.92 4.90 4.91 0.1M
2023-12-05 4.98 4.98 4.91 4.91 0.1M
2023-12-04 5.03 5.03 5.00 5.01 0.2M
2023-12-01 5.04 5.04 4.98 5.03 0.5M
2023-11-30 4.99 5.02 4.99 5.02 0.0M
2023-11-29 5.03 5.03 4.99 4.99 0.1M
2023-11-28 5.03 5.03 5.02 5.02 0.0M
2023-11-27 5.02 5.03 5.00 5.03 0.1M
2023-11-24 5.10 5.10 5.05 5.07 0.4M
2023-11-23 5.06 5.10 5.06 5.10 0.1M
2023-11-22 5.12 5.12 5.08 5.08 0.0M
2023-11-21 5.12 5.16 5.12 5.13 0.5M
2023-11-20 5.11 5.13 5.08 5.12 0.6M
2023-11-17 5.14 5.14 5.08 5.11 0.4M
2023-11-16 5.14 5.14 5.11 5.13 0.2M
2023-11-15 5.17 5.17 5.14 5.14 0.2M
2023-11-14 5.12 5.15 5.12 5.13 0.4M
2023-11-13 5.11 5.12 5.09 5.10 0.2M
2023-11-10 5.13 5.13 5.10 5.10 0.0M
2023-11-09 5.14 5.14 5.12 5.13 0.0M
2023-11-08 5.13 5.15 5.11 5.13 0.1M
2023-11-07 5.13 5.13 5.12 5.13 0.0M
2023-11-06 5.15 5.16 5.12 5.14 0.1M
2023-11-03 5.10 5.11 5.10 5.11 0.1M
2023-11-02 5.12 5.13 5.08 5.08 0.1M
2023-11-01 5.11 5.11 5.09 5.10 0.1M
2023-10-31 5.10 5.11 5.09 5.11 0.0M
2023-10-30 5.10 5.10 5.08 5.10 0.1M
2023-10-27 5.04 5.11 5.04 5.11 0.0M
2023-10-26 5.00 5.06 5.00 5.06 0.0M
2023-10-25 5.13 5.13 5.04 5.05 0.2M
2023-10-24 4.98 5.02 4.98 5.02 0.0M
2023-10-23 5.06 5.06 4.97 4.97 0.1M
2023-10-20 5.08 5.10 5.06 5.07 0.1M
2023-10-19 5.15 5.15 5.10 5.10 0.0M
2023-10-18 5.22 5.22 5.17 5.17 0.0M
2023-10-17 5.24 5.24 5.19 5.22 0.2M
2023-10-16 5.21 5.21 5.18 5.19 0.0M
2023-10-13 5.24 5.24 5.22 5.22 0.1M
2023-10-12 5.22 5.28 5.22 5.27 0.3M
2023-10-11 5.22 5.24 5.20 5.21 0.0M
2023-10-10 5.27 5.28 5.22 5.22 0.0M
2023-10-09 5.22 5.27 5.22 5.27 0.1M
2023-09-28 5.30 5.30 5.28 5.28 0.2M
2023-09-27 5.29 5.29 5.29 5.29 0.0M
2023-09-26 5.32 5.32 5.28 5.29 0.0M
2023-09-25 5.33 5.33 5.31 5.32 0.0M
2023-09-22 5.26 5.33 5.23 5.33 2.1M
2023-09-21 5.29 5.29 5.26 5.26 0.0M
2023-09-20 5.30 5.30 5.30 5.30 0.1M
2023-09-19 5.31 5.31 5.30 5.31 0.0M
2023-09-18 5.30 5.31 5.30 5.31 0.0M
2023-09-15 5.32 5.36 5.30 5.30 0.1M
2023-09-14 5.34 5.34 5.31 5.32 0.0M
2023-09-13 5.37 5.37 5.32 5.32 0.0M
2023-09-12 5.38 5.38 5.37 5.38 0.0M
2023-09-11 5.40 5.40 5.34 5.40 0.1M
2023-09-08 5.34 5.39 5.32 5.39 0.0M
2023-09-07 5.40 5.40 5.34 5.35 0.0M
2023-09-06 5.41 5.41 5.38 5.41 0.1M
2023-09-05 5.45 5.45 5.40 5.41 0.0M
2023-09-04 5.42 5.46 5.40 5.46 0.0M
2023-09-01 5.40 5.40 5.37 5.37 0.0M
2023-08-31 5.38 5.38 5.35 5.36 0.0M
2023-08-30 5.36 5.41 5.36 5.38 0.0M
2023-08-29 5.35 5.39 5.32 5.37 0.1M
2023-08-28 5.39 5.62 5.38 5.38 0.3M
2023-08-25 5.31 5.31 5.28 5.30 0.1M
2023-08-24 5.33 5.36 5.32 5.34 0.2M
2023-08-23 5.47 5.47 5.33 5.33 0.1M
2023-08-22 5.39 5.41 5.36 5.41 0.0M
2023-08-21 5.42 5.42 5.36 5.36 0.3M
2023-08-18 5.49 5.51 5.45 5.45 0.7M
2023-08-17 5.45 5.50 5.44 5.49 0.4M
2023-08-16 5.50 5.51 5.48 5.48 0.0M
2023-08-15 5.52 5.55 5.47 5.55 0.1M
2023-08-14 5.50 5.51 5.44 5.50 0.2M
2023-08-11 5.64 5.64 5.56 5.56 0.0M
2023-08-10 5.63 5.64 5.62 5.63 0.2M
2023-08-09 5.64 5.64 5.61 5.61 0.3M
2023-08-08 5.63 5.68 5.61 5.68 0.1M
2023-08-07 5.68 5.68 5.66 5.66 0.1M
2023-08-04 5.69 5.76 5.69 5.71 0.2M
2023-08-03 5.62 5.69 5.62 5.69 0.3M
2023-08-02 5.70 5.70 5.64 5.64 0.1M
2023-08-01 5.71 5.71 5.67 5.68 0.1M
2023-07-31 5.72 5.74 5.69 5.71 0.0M
2023-07-28 5.55 5.68 5.55 5.66 0.2M
2023-07-27 5.55 5.58 5.53 5.53 0.2M
2023-07-26 5.54 5.56 5.54 5.55 0.1M
2023-07-25 5.47 5.56 5.47 5.56 0.1M
2023-07-24 5.42 5.42 5.42 5.42 0.0M
2023-07-21 5.45 5.47 5.44 5.44 0.2M
2023-07-20 5.50 5.50 5.45 5.45 0.1M
2023-07-19 5.48 5.48 5.47 5.48 0.8M
2023-07-18 5.50 5.51 5.49 5.51 0.2M
2023-07-17 5.49 5.49 5.49 5.49 0.0M
2023-07-14 5.52 5.54 5.52 5.53 0.1M
2023-07-13 5.48 5.48 5.48 5.48 0.0M
2023-07-12 5.46 5.47 5.44 5.44 0.0M
2023-07-10 5.43 5.46 5.43 5.44 0.2M
2023-07-07 5.44 5.44 5.43 5.43 0.1M
2023-07-06 5.46 5.48 5.44 5.44 0.2M
2023-07-05 5.50 5.50 5.47 5.47 0.2M
2023-07-04 5.50 5.51 5.50 5.50 0.1M
2023-07-03 5.49 5.52 5.49 5.52 0.2M
2023-06-30 5.42 5.44 5.42 5.44 0.0M
2023-06-29 5.39 5.41 5.39 5.40 0.1M
2023-06-28 5.40 5.40 5.38 5.40 0.0M
2023-06-27 5.33 5.40 5.33 5.39 0.2M
2023-06-26 5.38 5.38 5.33 5.33 0.1M
2023-06-21 5.48 5.48 5.42 5.42 0.1M
2023-06-20 5.52 5.53 5.52 5.52 0.2M
2023-06-19 5.54 5.54 5.51 5.52 0.1M
2023-06-16 5.50 5.55 5.50 5.55 0.1M
2023-06-15 5.46 5.49 5.45 5.49 0.1M
2023-06-14 5.47 5.48 5.44 5.45 0.0M
2023-06-13 5.42 5.45 5.42 5.45 0.1M
2023-06-12 5.41 5.44 5.41 5.44 0.1M
2023-06-09 5.41 5.44 5.41 5.44 0.0M
2023-06-08 5.37 5.43 5.37 5.42 0.3M
2023-06-07 5.39 5.40 5.38 5.39 0.2M
2023-06-06 5.40 5.46 5.40 5.40 0.3M
2023-06-05 5.48 5.48 5.45 5.45 0.3M
2023-06-02 5.45 5.47 5.45 5.47 0.0M
2023-06-01 5.41 5.44 5.41 5.42 0.0M
2023-05-31 5.42 5.42 5.40 5.42 0.0M
2023-05-30 5.42 5.45 5.38 5.42 0.1M
2023-05-29 5.44 5.44 5.42 5.42 0.1M
2023-05-26 5.36 5.42 5.36 5.42 0.1M
2023-05-25 5.39 5.39 5.36 5.38 0.1M
2023-05-24 5.41 5.42 5.37 5.37 0.0M
2023-05-23 5.54 5.55 5.46 5.46 0.0M
2023-05-22 5.54 5.56 5.54 5.55 0.0M
2023-05-19 5.54 5.55 5.52 5.53 0.1M
2023-05-18 5.56 5.58 5.55 5.56 0.1M
2023-05-17 5.55 5.57 5.52 5.53 0.1M
2023-05-16 5.62 5.62 5.56 5.56 0.1M
2023-05-15 5.54 5.61 5.48 5.60 0.2M
2023-05-12 5.63 5.63 5.53 5.53 0.0M
2023-05-11 5.65 5.67 5.63 5.63 0.0M
2023-05-10 5.69 5.69 5.63 5.65 0.0M
2023-05-09 5.84 5.85 5.74 5.74 0.1M
2023-05-08 5.71 5.85 5.71 5.83 0.2M
2023-05-05 5.76 5.77 5.68 5.69 0.0M
2023-05-04 5.64 5.71 5.64 5.71 0.0M
2023-04-28 5.63 5.67 5.63 5.66 0.2M
2023-04-27 5.57 5.62 5.57 5.62 0.0M
2023-04-26 5.57 5.59 5.56 5.56 0.1M
2023-04-25 5.63 5.63 5.56 5.56 0.2M
2023-04-24 5.64 5.67 5.60 5.62 0.0M
2023-04-21 5.75 5.75 5.70 5.70 0.0M
2023-04-20 5.75 5.78 5.74 5.78 0.1M
2023-04-19 5.78 5.81 5.76 5.76 0.1M
2023-04-18 5.78 5.80 5.77 5.80 0.0M
2023-04-17 5.71 5.79 5.69 5.79 0.0M
2023-04-14 5.64 5.69 5.64 5.69 0.1M
2023-04-13 5.66 5.66 5.65 5.65 0.1M
2023-04-12 5.65 5.67 5.65 5.67 0.0M
2023-04-11 5.64 5.64 5.61 5.63 0.0M
2023-04-10 5.69 5.71 5.65 5.65 0.0M
2023-04-07 5.68 5.69 5.67 5.68 0.0M
2023-04-06 5.68 5.68 5.61 5.67 0.1M
2023-04-04 5.65 5.67 5.61 5.67 0.0M
2023-04-03 5.55 5.60 5.55 5.60 0.1M
2023-03-31 5.47 5.51 5.47 5.51 0.1M
2023-03-30 5.47 5.49 5.43 5.43 0.1M
2023-03-29 5.45 5.46 5.42 5.46 0.1M
2023-03-28 5.48 5.48 5.46 5.47 0.0M
2023-03-27 5.46 5.47 5.44 5.47 0.2M
2023-03-24 5.50 5.52 5.49 5.51 0.0M
2023-03-23 5.47 5.53 5.46 5.53 0.1M
2023-03-22 5.47 5.51 5.45 5.48 0.2M
2023-03-21 5.48 5.48 5.44 5.45 0.0M
2023-03-20 5.51 5.51 5.43 5.43 0.0M
2023-03-17 5.47 5.53 5.46 5.48 0.1M
2023-03-16 5.46 5.48 5.42 5.42 0.1M
2023-03-15 5.43 5.50 5.43 5.50 0.0M
2023-03-14 5.48 5.48 5.47 5.48 0.0M
2023-03-13 5.42 5.47 5.42 5.47 0.0M
2023-03-10 5.45 5.46 5.41 5.41 0.0M
2023-03-09 5.49 5.49 5.47 5.48 0.1M
2023-03-08 5.47 5.50 5.46 5.50 0.1M
2023-03-07 5.57 5.59 5.48 5.48 0.0M
2023-03-06 5.57 5.57 5.54 5.54 0.1M
2023-03-03 5.54 5.58 5.53 5.58 0.0M
2023-03-02 5.53 5.54 5.52 5.52 0.1M
2023-03-01 5.43 5.51 5.43 5.50 0.1M
2023-02-28 5.41 5.41 5.41 5.41 0.1M
2023-02-27 5.39 5.41 5.38 5.39 0.0M
2023-02-24 5.44 5.44 5.40 5.40 0.0M
2023-02-23 5.45 5.47 5.42 5.43 0.1M
2023-02-22 5.46 5.48 5.44 5.44 0.1M
2023-02-21 5.46 5.48 5.46 5.48 0.0M
2023-02-20 5.38 5.45 5.38 5.45 0.1M
2023-02-17 5.38 5.38 5.33 5.33 0.2M
2023-02-16 5.44 5.47 5.37 5.38 0.1M
2023-02-15 5.43 5.43 5.42 5.42 0.2M
2023-02-14 5.44 5.44 5.44 5.44 0.0M
2023-02-13 5.41 5.41 5.39 5.41 0.0M
2023-02-10 5.44 5.44 5.41 5.41 0.0M
2023-02-09 5.35 5.43 5.35 5.43 0.1M
2023-02-08 5.38 5.38 5.38 5.38 0.0M
2023-02-07 5.38 5.38 5.38 5.38 0.1M
2023-02-06 5.38 5.38 5.37 5.37 0.0M
2023-02-03 5.43 5.43 5.38 5.38 0.1M
2023-02-02 5.45 5.48 5.45 5.47 0.0M
2023-02-01 5.42 5.47 5.42 5.47 0.1M
2023-01-31 5.46 5.46 5.42 5.42 0.1M
2023-01-30 5.52 5.52 5.45 5.45 0.1M
2023-01-20 5.44 5.47 5.44 5.47 0.0M
2023-01-19 5.36 5.38 5.36 5.38 0.1M
2023-01-18 5.37 5.38 5.37 5.38 0.0M
2023-01-17 5.35 5.37 5.35 5.35 0.0M
2023-01-16 5.32 5.40 5.32 5.36 0.1M
2023-01-13 5.29 5.32 5.28 5.32 0.0M
2023-01-12 5.27 5.27 5.26 5.26 0.0M
2023-01-11 5.28 5.30 5.28 5.28 0.0M
2023-01-10 5.27 5.28 5.27 5.28 0.1M
2023-01-09 5.28 5.28 5.28 5.28 0.0M
2023-01-06 5.27 5.27 5.25 5.25 0.1M
2023-01-05 5.22 5.25 5.22 5.25 0.1M
2023-01-04 5.19 5.21 5.19 5.20 0.0M
2023-01-03 5.14 5.21 5.14 5.21 0.2M