E Fund CSI Hong Kong Sec Inv Thematic Index ETF (513090)

513090
🏛️ 中国 →
2.16
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 1.08 1.08 1.07 1.08 157.2M
2022-12-29 1.08 1.08 1.07 1.07 172.8M
2022-12-28 1.08 1.09 1.08 1.08 184.8M
2022-12-27 1.08 1.09 1.07 1.09 74.5M
2022-12-26 1.07 1.07 1.06 1.07 45.3M
2022-12-23 1.06 1.08 1.06 1.07 191.8M
2022-12-22 1.06 1.08 1.06 1.07 189.9M
2022-12-21 1.05 1.05 1.04 1.05 170.8M
2022-12-20 1.06 1.06 1.04 1.05 289.0M
2022-12-19 1.08 1.09 1.06 1.06 262.1M
2022-12-16 1.07 1.09 1.07 1.08 281.3M
2022-12-15 1.09 1.10 1.08 1.08 220.7M
2022-12-14 1.10 1.11 1.09 1.10 330.1M
2022-12-13 1.10 1.10 1.09 1.10 218.8M
2022-12-12 1.10 1.10 1.09 1.09 285.2M
2022-12-09 1.09 1.11 1.09 1.10 380.2M
2022-12-08 1.09 1.10 1.08 1.09 281.6M
2022-12-07 1.11 1.12 1.09 1.09 468.5M
2022-12-06 1.11 1.12 1.10 1.11 408.6M
2022-12-05 1.08 1.11 1.08 1.11 661.3M
2022-12-02 1.08 1.08 1.06 1.07 360.3M
2022-12-01 1.09 1.11 1.08 1.08 498.3M
2022-11-30 1.06 1.07 1.06 1.06 377.2M
2022-11-29 1.02 1.07 1.02 1.06 663.2M
2022-11-28 1.01 1.02 1.00 1.01 409.3M
2022-11-25 1.02 1.04 1.02 1.03 433.0M
2022-11-24 1.03 1.03 1.02 1.02 286.9M
2022-11-23 1.01 1.02 1.01 1.02 446.3M
2022-11-22 1.01 1.03 1.00 1.01 427.1M
2022-11-21 1.02 1.02 1.00 1.01 314.2M
2022-11-18 1.04 1.05 1.02 1.02 429.5M
2022-11-17 1.02 1.03 1.01 1.03 443.3M
2022-11-16 1.05 1.05 1.03 1.03 441.1M
2022-11-15 1.01 1.06 1.00 1.05 860.1M
2022-11-14 1.03 1.03 1.00 1.01 650.8M
2022-11-11 0.99 1.00 0.97 0.98 463.0M
2022-11-10 0.94 0.95 0.94 0.94 327.3M
2022-11-09 0.95 0.96 0.95 0.95 254.2M
2022-11-08 0.96 0.96 0.94 0.95 234.0M
2022-11-07 0.92 0.96 0.92 0.95 439.9M
2022-11-04 0.90 0.94 0.90 0.93 639.3M
2022-11-03 0.90 0.91 0.90 0.90 202.5M
2022-11-02 0.89 0.91 0.89 0.91 408.7M
2022-11-01 0.86 0.90 0.86 0.89 488.3M
2022-10-31 0.87 0.87 0.86 0.86 473.8M
2022-10-28 0.89 0.90 0.86 0.86 366.7M
2022-10-27 0.90 0.91 0.89 0.89 349.2M
2022-10-26 0.89 0.92 0.89 0.89 353.5M
2022-10-25 0.89 0.91 0.88 0.89 513.8M
2022-10-24 0.95 0.95 0.89 0.89 538.2M
2022-10-21 0.96 0.96 0.95 0.95 286.7M
2022-10-20 0.93 0.95 0.92 0.94 301.1M
2022-10-19 0.94 0.95 0.94 0.94 241.4M
2022-10-18 0.94 0.95 0.93 0.94 268.6M
2022-10-17 0.93 0.94 0.92 0.93 228.6M
2022-10-14 0.93 0.94 0.92 0.93 392.3M
2022-10-13 0.93 0.93 0.91 0.91 238.7M
2022-10-12 0.92 0.94 0.91 0.93 342.0M
2022-10-11 0.92 0.93 0.92 0.92 261.7M
2022-10-10 0.93 0.94 0.92 0.92 173.9M
2022-09-30 0.94 0.94 0.93 0.93 233.8M
2022-09-29 0.98 0.99 0.94 0.94 302.1M
2022-09-28 0.99 0.99 0.98 0.98 204.5M
2022-09-27 0.98 0.99 0.98 0.99 240.5M
2022-09-26 1.00 1.01 0.98 0.98 275.3M
2022-09-23 1.00 1.01 1.00 1.00 250.8M
2022-09-22 1.01 1.01 1.00 1.00 212.4M
2022-09-21 1.02 1.02 1.01 1.01 203.8M
2022-09-20 1.02 1.02 1.02 1.02 138.6M
2022-09-19 1.02 1.03 1.02 1.02 199.2M
2022-09-16 1.06 1.06 1.03 1.03 235.9M
2022-09-15 1.06 1.06 1.05 1.06 199.3M
2022-09-14 1.07 1.07 1.05 1.05 179.1M
2022-09-13 1.08 1.09 1.07 1.08 173.0M
2022-09-09 1.06 1.08 1.06 1.08 267.7M
2022-09-08 1.07 1.07 1.06 1.06 142.7M
2022-09-07 1.07 1.07 1.06 1.07 159.8M
2022-09-06 1.06 1.07 1.06 1.07 199.7M
2022-09-05 1.06 1.06 1.05 1.06 157.4M
2022-09-02 1.07 1.07 1.06 1.06 166.6M
2022-09-01 1.07 1.08 1.07 1.07 161.3M
2022-08-31 1.07 1.09 1.07 1.07 326.7M
2022-08-30 1.08 1.08 1.07 1.07 204.1M
2022-08-29 1.07 1.08 1.07 1.08 190.9M
2022-08-26 1.08 1.09 1.08 1.08 223.3M
2022-08-25 1.06 1.08 1.06 1.08 192.0M
2022-08-24 1.07 1.09 1.06 1.06 255.5M
2022-08-23 1.07 1.08 1.07 1.07 226.0M
2022-08-22 1.07 1.08 1.07 1.07 151.6M
2022-08-19 1.07 1.08 1.07 1.07 183.3M
2022-08-18 1.08 1.08 1.07 1.07 189.8M
2022-08-17 1.08 1.09 1.07 1.08 350.2M
2022-08-16 1.08 1.09 1.07 1.08 197.0M
2022-08-15 1.08 1.09 1.08 1.08 164.2M
2022-08-12 1.08 1.09 1.08 1.08 260.2M
2022-08-11 1.05 1.08 1.05 1.08 519.6M
2022-08-10 1.06 1.07 1.04 1.04 215.5M
2022-08-09 1.06 1.07 1.06 1.06 200.2M
2022-08-08 1.06 1.07 1.06 1.06 179.4M
2022-08-05 1.04 1.06 1.04 1.06 313.6M
2022-08-04 1.04 1.04 1.04 1.04 250.6M
2022-08-03 1.04 1.05 1.03 1.03 241.9M
2022-08-02 1.05 1.06 1.03 1.04 291.7M
2022-08-01 1.07 1.07 1.06 1.06 171.4M
2022-07-29 1.09 1.09 1.07 1.07 210.1M
2022-07-28 1.09 1.10 1.08 1.09 226.8M
2022-07-27 1.09 1.09 1.08 1.08 134.8M
2022-07-26 1.07 1.09 1.07 1.09 259.5M
2022-07-25 1.08 1.08 1.07 1.07 189.4M
2022-07-22 1.08 1.09 1.07 1.08 266.9M
2022-07-21 1.08 1.08 1.07 1.07 245.9M
2022-07-20 1.09 1.09 1.08 1.08 191.2M
2022-07-19 1.08 1.09 1.07 1.08 253.0M
2022-07-18 1.07 1.08 1.07 1.08 309.7M
2022-07-15 1.08 1.08 1.07 1.07 195.6M
2022-07-14 1.09 1.09 1.07 1.08 245.3M
2022-07-13 1.09 1.10 1.08 1.09 254.4M
2022-07-12 1.09 1.10 1.09 1.09 286.8M
2022-07-11 1.11 1.11 1.09 1.09 252.5M
2022-07-08 1.11 1.12 1.11 1.11 284.9M
2022-07-07 1.11 1.11 1.10 1.11 271.7M
2022-07-06 1.13 1.13 1.10 1.10 395.9M
2022-07-05 1.14 1.15 1.13 1.13 294.7M
2022-07-04 1.15 1.15 1.13 1.13 435.4M
2022-07-01 1.15 1.15 1.15 1.15 100.8M
2022-06-30 1.15 1.17 1.15 1.15 385.3M
2022-06-29 1.17 1.18 1.14 1.15 511.6M
2022-06-28 1.16 1.17 1.15 1.17 424.9M
2022-06-27 1.15 1.17 1.15 1.16 545.2M
2022-06-24 1.14 1.14 1.13 1.14 409.8M
2022-06-23 1.11 1.14 1.11 1.13 760.1M
2022-06-22 1.12 1.13 1.11 1.11 505.9M
2022-06-21 1.11 1.13 1.11 1.12 495.8M
2022-06-20 1.11 1.12 1.10 1.11 376.9M
2022-06-17 1.10 1.12 1.10 1.11 600.4M
2022-06-16 1.15 1.15 1.11 1.11 565.3M
2022-06-15 1.11 1.17 1.11 1.14 1,396.2M
2022-06-14 1.07 1.12 1.06 1.11 671.5M
2022-06-13 1.10 1.10 1.08 1.08 308.1M
2022-06-10 1.09 1.12 1.09 1.11 590.0M
2022-06-09 1.11 1.13 1.09 1.09 547.0M
2022-06-08 1.09 1.11 1.08 1.10 438.5M
2022-06-07 1.08 1.10 1.07 1.08 367.0M
2022-06-06 1.07 1.08 1.06 1.07 428.5M
2022-06-02 1.07 1.08 1.06 1.07 211.1M
2022-06-01 1.06 1.08 1.06 1.07 196.8M
2022-05-31 1.04 1.06 1.04 1.06 298.4M
2022-05-30 1.05 1.06 1.04 1.04 183.5M
2022-05-27 1.05 1.06 1.04 1.05 220.1M
2022-05-26 1.02 1.05 1.02 1.04 284.0M
2022-05-25 1.02 1.02 1.02 1.02 145.0M
2022-05-24 1.04 1.05 1.02 1.02 186.3M
2022-05-23 1.05 1.05 1.04 1.04 183.6M
2022-05-20 1.05 1.06 1.04 1.05 352.6M
2022-05-19 1.03 1.04 1.03 1.04 138.3M
2022-05-18 1.05 1.05 1.04 1.04 258.9M
2022-05-17 1.03 1.04 1.03 1.04 217.0M
2022-05-16 1.05 1.05 1.03 1.03 150.5M
2022-05-13 1.03 1.04 1.03 1.04 220.1M
2022-05-12 1.02 1.04 1.01 1.02 210.4M
2022-05-11 1.02 1.05 1.02 1.03 325.4M
2022-05-10 1.00 1.03 1.00 1.02 290.7M
2022-05-09 1.00 1.01 1.00 1.01 100.2M
2022-05-06 1.02 1.03 1.01 1.01 195.6M
2022-05-05 1.05 1.05 1.04 1.04 160.9M
2022-04-29 1.03 1.08 1.03 1.06 513.9M
2022-04-28 1.01 1.02 1.01 1.02 229.9M
2022-04-27 0.99 1.01 0.99 1.01 421.5M
2022-04-26 1.03 1.03 1.00 1.00 366.6M
2022-04-25 1.05 1.06 1.02 1.02 464.8M
2022-04-22 1.05 1.07 1.04 1.06 340.2M
2022-04-21 1.06 1.07 1.05 1.05 294.7M
2022-04-20 1.07 1.08 1.06 1.06 163.1M
2022-04-19 1.08 1.09 1.07 1.07 136.9M
2022-04-18 1.09 1.10 1.09 1.09 107.8M
2022-04-15 1.10 1.11 1.10 1.10 173.1M
2022-04-14 1.11 1.12 1.10 1.11 283.7M
2022-04-13 1.10 1.11 1.09 1.09 265.4M
2022-04-12 1.09 1.12 1.08 1.10 436.9M
2022-04-11 1.12 1.12 1.08 1.08 186.7M
2022-04-08 1.10 1.12 1.10 1.12 242.5M
2022-04-07 1.12 1.13 1.10 1.10 213.8M
2022-04-06 1.11 1.13 1.10 1.12 193.4M
2022-04-01 1.10 1.11 1.09 1.11 285.1M
2022-03-31 1.12 1.12 1.10 1.11 188.1M
2022-03-30 1.10 1.13 1.10 1.12 505.5M
2022-03-29 1.10 1.10 1.08 1.09 171.9M
2022-03-28 1.09 1.11 1.08 1.09 239.4M
2022-03-25 1.12 1.13 1.09 1.09 284.0M
2022-03-24 1.13 1.14 1.12 1.12 223.7M
2022-03-23 1.12 1.14 1.12 1.13 272.4M
2022-03-22 1.11 1.12 1.10 1.11 262.1M
2022-03-21 1.14 1.14 1.11 1.11 188.3M
2022-03-18 1.10 1.14 1.09 1.13 551.0M
2022-03-17 1.11 1.13 1.08 1.10 675.0M
2022-03-16 1.02 1.08 0.99 1.06 880.5M
2022-03-15 1.03 1.05 0.99 0.99 435.2M
2022-03-14 1.08 1.09 1.05 1.05 314.5M
2022-03-11 1.06 1.10 1.05 1.10 473.4M
2022-03-10 1.09 1.10 1.08 1.08 218.7M
2022-03-09 1.09 1.09 1.04 1.06 329.4M
2022-03-08 1.11 1.12 1.08 1.09 218.2M
2022-03-07 1.14 1.14 1.11 1.11 151.7M
2022-03-04 1.16 1.17 1.15 1.15 162.2M
2022-03-03 1.17 1.18 1.17 1.18 197.7M
2022-03-02 1.17 1.18 1.16 1.16 179.7M
2022-03-01 1.17 1.18 1.17 1.18 193.4M
2022-02-28 1.18 1.19 1.16 1.17 153.4M
2022-02-25 1.21 1.21 1.18 1.19 185.7M
2022-02-24 1.23 1.23 1.19 1.19 211.0M
2022-02-23 1.23 1.24 1.23 1.24 136.7M
2022-02-22 1.25 1.25 1.23 1.23 113.3M
2022-02-21 1.26 1.26 1.25 1.26 117.5M
2022-02-18 1.26 1.27 1.26 1.26 106.3M
2022-02-17 1.26 1.27 1.26 1.26 128.3M
2022-02-16 1.28 1.28 1.26 1.26 125.9M
2022-02-15 1.28 1.28 1.26 1.27 105.7M
2022-02-14 1.30 1.31 1.27 1.28 137.1M
2022-02-11 1.31 1.33 1.31 1.31 205.8M
2022-02-10 1.32 1.32 1.31 1.31 106.6M
2022-02-09 1.31 1.32 1.31 1.31 130.0M
2022-02-08 1.30 1.32 1.29 1.31 159.7M
2022-02-07 1.29 1.30 1.29 1.30 141.4M
2022-01-28 1.30 1.30 1.26 1.27 168.9M
2022-01-27 1.31 1.31 1.28 1.28 163.7M
2022-01-26 1.30 1.32 1.30 1.32 203.1M
2022-01-25 1.32 1.32 1.30 1.30 156.2M
2022-01-24 1.33 1.34 1.32 1.32 123.6M
2022-01-21 1.33 1.34 1.33 1.33 159.4M
2022-01-20 1.30 1.34 1.30 1.34 263.2M
2022-01-19 1.28 1.31 1.28 1.30 173.3M
2022-01-18 1.26 1.29 1.26 1.28 137.9M
2022-01-17 1.27 1.27 1.26 1.27 136.5M
2022-01-14 1.30 1.30 1.27 1.27 155.5M
2022-01-13 1.30 1.31 1.30 1.30 179.7M
2022-01-12 1.29 1.30 1.28 1.29 212.9M
2022-01-11 1.28 1.30 1.28 1.28 158.7M
2022-01-10 1.28 1.29 1.27 1.28 125.3M
2022-01-07 1.26 1.28 1.26 1.27 175.9M
2022-01-06 1.27 1.28 1.25 1.26 135.9M
2022-01-05 1.30 1.31 1.28 1.28 157.7M
2022-01-04 1.30 1.30 1.29 1.30 159.3M