E Fund CSI Cnsmer Electronics Theme ETF (562950)

562950
🏛️ 中国 →
1.29
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 0.66 0.66 0.65 0.65 9.4M
2022-12-29 0.66 0.66 0.65 0.66 10.9M
2022-12-28 0.66 0.66 0.66 0.66 8.4M
2022-12-27 0.66 0.67 0.66 0.67 8.2M
2022-12-26 0.65 0.66 0.65 0.66 6.6M
2022-12-23 0.65 0.65 0.64 0.64 10.1M
2022-12-22 0.66 0.66 0.65 0.65 10.5M
2022-12-21 0.66 0.67 0.65 0.66 8.6M
2022-12-20 0.67 0.67 0.66 0.66 10.8M
2022-12-19 0.68 0.68 0.66 0.67 9.8M
2022-12-16 0.69 0.69 0.68 0.68 6.9M
2022-12-15 0.68 0.69 0.68 0.69 9.3M
2022-12-14 0.68 0.69 0.67 0.68 9.0M
2022-12-13 0.69 0.69 0.68 0.68 7.7M
2022-12-12 0.68 0.69 0.68 0.69 7.2M
2022-12-09 0.68 0.68 0.67 0.68 8.5M
2022-12-08 0.68 0.68 0.68 0.68 7.2M
2022-12-07 0.68 0.69 0.68 0.68 5.4M
2022-12-06 0.67 0.69 0.67 0.69 5.7M
2022-12-05 0.67 0.67 0.67 0.67 5.8M
2022-12-02 0.68 0.68 0.67 0.67 9.0M
2022-12-01 0.67 0.68 0.67 0.68 6.2M
2022-11-30 0.67 0.67 0.67 0.67 5.7M
2022-11-29 0.66 0.67 0.66 0.67 7.2M
2022-11-28 0.66 0.66 0.65 0.66 6.3M
2022-11-25 0.67 0.68 0.67 0.67 8.1M
2022-11-24 0.68 0.68 0.67 0.67 7.5M
2022-11-23 0.68 0.68 0.67 0.68 8.6M
2022-11-22 0.69 0.69 0.68 0.68 7.6M
2022-11-21 0.69 0.69 0.68 0.69 9.9M
2022-11-18 0.70 0.70 0.69 0.69 9.5M
2022-11-17 0.70 0.70 0.68 0.70 8.0M
2022-11-16 0.71 0.71 0.70 0.70 9.0M
2022-11-15 0.67 0.71 0.67 0.71 8.8M
2022-11-14 0.67 0.68 0.67 0.67 8.2M
2022-11-11 0.66 0.68 0.66 0.67 9.3M
2022-11-10 0.67 0.67 0.65 0.66 8.6M
2022-11-09 0.68 0.68 0.67 0.67 10.5M
2022-11-08 0.69 0.69 0.68 0.68 9.6M
2022-11-07 0.69 0.69 0.68 0.69 8.8M
2022-11-04 0.67 0.69 0.67 0.69 10.1M
2022-11-03 0.66 0.67 0.66 0.67 9.0M
2022-11-02 0.66 0.67 0.66 0.67 7.4M
2022-11-01 0.64 0.66 0.64 0.66 6.1M
2022-10-31 0.63 0.65 0.63 0.64 6.8M
2022-10-28 0.65 0.65 0.63 0.63 5.1M
2022-10-27 0.66 0.66 0.65 0.66 5.2M
2022-10-26 0.64 0.66 0.64 0.65 5.7M
2022-10-25 0.64 0.65 0.63 0.64 6.3M
2022-10-24 0.65 0.66 0.64 0.64 5.5M
2022-10-21 0.66 0.66 0.65 0.65 5.8M
2022-10-20 0.64 0.66 0.64 0.66 6.8M
2022-10-19 0.65 0.66 0.65 0.65 6.8M
2022-10-18 0.66 0.66 0.65 0.65 4.4M
2022-10-17 0.65 0.66 0.65 0.66 6.2M
2022-10-14 0.63 0.65 0.63 0.65 3.5M
2022-10-13 0.63 0.64 0.63 0.63 6.7M
2022-10-12 0.61 0.63 0.61 0.63 11.6M
2022-10-11 0.61 0.61 0.61 0.61 7.9M
2022-10-10 0.63 0.63 0.61 0.61 9.7M
2022-09-30 0.64 0.64 0.63 0.63 7.8M
2022-09-29 0.65 0.65 0.64 0.64 6.7M
2022-09-28 0.66 0.66 0.65 0.65 8.2M
2022-09-27 0.66 0.66 0.65 0.66 4.2M
2022-09-26 0.66 0.66 0.65 0.65 4.8M
2022-09-23 0.66 0.67 0.65 0.66 4.6M
2022-09-22 0.67 0.67 0.67 0.67 6.5M
2022-09-21 0.68 0.68 0.67 0.67 9.7M
2022-09-20 0.68 0.68 0.68 0.68 6.8M
2022-09-19 0.69 0.69 0.68 0.68 9.5M
2022-09-16 0.70 0.70 0.69 0.69 8.2M
2022-09-15 0.72 0.72 0.70 0.70 7.1M
2022-09-14 0.72 0.72 0.71 0.72 8.2M
2022-09-13 0.73 0.74 0.73 0.73 8.0M
2022-09-09 0.72 0.73 0.72 0.73 10.9M
2022-09-08 0.73 0.74 0.72 0.73 4.2M
2022-09-07 0.73 0.74 0.73 0.74 6.6M
2022-09-06 0.72 0.73 0.72 0.73 10.7M
2022-09-05 0.73 0.73 0.72 0.73 8.1M
2022-09-02 0.72 0.73 0.72 0.73 8.2M
2022-09-01 0.73 0.74 0.72 0.72 6.1M
2022-08-31 0.74 0.74 0.73 0.73 11.5M
2022-08-30 0.75 0.75 0.74 0.74 9.2M
2022-08-29 0.75 0.75 0.74 0.75 11.0M
2022-08-26 0.76 0.76 0.75 0.75 8.6M
2022-08-25 0.76 0.76 0.75 0.75 8.5M
2022-08-24 0.79 0.79 0.75 0.76 9.5M
2022-08-23 0.80 0.80 0.79 0.79 9.6M
2022-08-22 0.79 0.80 0.78 0.80 10.7M
2022-08-19 0.81 0.82 0.79 0.79 11.8M
2022-08-18 0.80 0.81 0.80 0.81 10.4M
2022-08-17 0.78 0.80 0.78 0.80 11.7M
2022-08-16 0.79 0.79 0.78 0.79 10.7M
2022-08-15 0.79 0.80 0.77 0.79 10.9M
2022-08-12 0.81 0.81 0.79 0.79 11.9M
2022-08-11 0.78 0.81 0.78 0.81 14.7M
2022-08-10 0.79 0.79 0.78 0.78 10.3M
2022-08-09 0.78 0.79 0.77 0.79 8.1M
2022-08-08 0.78 0.79 0.78 0.79 9.0M
2022-08-05 0.76 0.79 0.76 0.78 11.2M
2022-08-04 0.75 0.76 0.75 0.76 12.1M
2022-08-03 0.75 0.76 0.75 0.75 10.9M
2022-08-02 0.75 0.76 0.74 0.75 12.2M
2022-08-01 0.74 0.76 0.73 0.76 11.9M
2022-07-29 0.75 0.75 0.74 0.74 10.8M