E Fund CSI SEEE CARBON NEUTRAL ETF (562990)

562990
🏛️ 中国 →
0.97
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
2024-12-31 0.77 0.77 0.75 0.75 13.0M
2024-12-30 0.76 0.77 0.76 0.77 16.5M
2024-12-27 0.76 0.77 0.76 0.76 15.1M
2024-12-26 0.77 0.77 0.76 0.76 13.5M
2024-12-25 0.77 0.77 0.77 0.77 28.6M
2024-12-24 0.76 0.77 0.76 0.77 37.5M
2024-12-23 0.76 0.77 0.76 0.76 26.3M
2024-12-20 0.77 0.77 0.76 0.76 45.3M
2024-12-19 0.77 0.77 0.76 0.77 13.8M
2024-12-18 0.77 0.78 0.77 0.77 11.3M
2024-12-17 0.76 0.78 0.76 0.77 18.6M
2024-12-16 0.77 0.77 0.76 0.77 13.5M
2024-12-13 0.79 0.79 0.77 0.77 22.3M
2024-12-12 0.78 0.79 0.78 0.79 21.8M
2024-12-11 0.78 0.79 0.78 0.78 12.0M
2024-12-10 0.80 0.80 0.78 0.78 23.1M
2024-12-09 0.78 0.78 0.78 0.78 11.8M
2024-12-06 0.77 0.78 0.77 0.78 20.8M
2024-12-05 0.77 0.77 0.77 0.77 16.6M
2024-12-04 0.78 0.78 0.77 0.78 19.2M
2024-12-03 0.78 0.78 0.76 0.78 18.6M
2024-12-02 0.77 0.78 0.77 0.78 22.1M
2024-11-29 0.76 0.78 0.76 0.77 13.7M
2024-11-28 0.77 0.77 0.76 0.76 10.4M
2024-11-27 0.76 0.77 0.75 0.77 12.9M
2024-11-26 0.78 0.78 0.76 0.76 16.5M
2024-11-25 0.77 0.78 0.76 0.77 20.3M
2024-11-22 0.79 0.79 0.77 0.77 25.9M
2024-11-21 0.79 0.79 0.79 0.79 22.6M
2024-11-20 0.79 0.79 0.79 0.79 26.1M
2024-11-19 0.78 0.79 0.77 0.79 24.5M
2024-11-18 0.78 0.79 0.77 0.78 19.6M
2024-11-15 0.80 0.80 0.78 0.78 20.4M
2024-11-14 0.82 0.82 0.80 0.80 20.0M
2024-11-13 0.81 0.82 0.80 0.82 28.6M
2024-11-12 0.82 0.83 0.81 0.81 36.3M
2024-11-11 0.81 0.82 0.80 0.82 29.2M
2024-11-08 0.82 0.83 0.80 0.81 34.3M
2024-11-07 0.79 0.81 0.79 0.81 31.2M
2024-11-06 0.81 0.82 0.80 0.80 43.0M
2024-11-05 0.79 0.81 0.79 0.81 37.6M
2024-11-04 0.78 0.79 0.78 0.79 18.1M
2024-11-01 0.78 0.79 0.78 0.78 25.6M
2024-10-31 0.78 0.79 0.77 0.78 26.1M
2024-10-30 0.78 0.78 0.77 0.78 15.8M
2024-10-29 0.80 0.80 0.78 0.78 22.1M
2024-10-28 0.79 0.79 0.78 0.79 22.5M
2024-10-25 0.77 0.80 0.77 0.79 31.5M
2024-10-24 0.79 0.79 0.77 0.77 23.6M
2024-10-23 0.78 0.80 0.77 0.79 28.7M
2024-10-22 0.77 0.78 0.76 0.78 29.7M
2024-10-21 0.77 0.78 0.76 0.77 27.5M
2024-10-18 0.74 0.78 0.73 0.76 40.1M
2024-10-17 0.75 0.75 0.73 0.74 21.8M
2024-10-16 0.75 0.75 0.74 0.74 27.8M
2024-10-15 0.78 0.78 0.75 0.75 32.5M
2024-10-14 0.78 0.78 0.76 0.78 73.3M
2024-10-11 0.79 0.79 0.75 0.76 34.0M
2024-10-10 0.77 0.81 0.77 0.79 65.8M
2024-10-09 0.83 0.83 0.77 0.77 59.7M
2024-10-08 0.88 0.88 0.81 0.85 81.7M
2024-09-30 0.75 0.80 0.75 0.80 73.9M
2024-09-27 0.71 0.73 0.71 0.72 21.8M
2024-09-26 0.68 0.70 0.68 0.70 37.0M
2024-09-25 0.68 0.70 0.68 0.68 32.1M
2024-09-24 0.64 0.67 0.64 0.67 42.9M
2024-09-23 0.64 0.65 0.64 0.64 21.5M
2024-09-20 0.65 0.65 0.64 0.65 34.2M
2024-09-19 0.64 0.65 0.63 0.65 29.3M
2024-09-18 0.64 0.64 0.63 0.64 28.8M
2024-09-13 0.64 0.64 0.64 0.64 29.6M
2024-09-12 0.64 0.65 0.64 0.64 27.5M
2024-09-11 0.64 0.64 0.64 0.64 35.6M
2024-09-10 0.64 0.64 0.63 0.64 41.1M
2024-09-09 0.65 0.65 0.64 0.64 32.7M
2024-09-06 0.65 0.66 0.65 0.65 34.4M
2024-09-05 0.65 0.66 0.65 0.65 21.7M
2024-09-04 0.66 0.66 0.65 0.65 18.3M
2024-09-03 0.65 0.66 0.65 0.66 26.7M
2024-09-02 0.67 0.67 0.65 0.65 26.5M
2024-08-30 0.66 0.67 0.66 0.67 30.9M
2024-08-29 0.65 0.66 0.65 0.66 26.4M
2024-08-28 0.66 0.66 0.65 0.65 24.2M
2024-08-27 0.66 0.66 0.65 0.66 22.0M
2024-08-26 0.66 0.66 0.66 0.66 17.8M
2024-08-23 0.65 0.66 0.65 0.66 16.3M
2024-08-22 0.66 0.66 0.65 0.66 23.5M
2024-08-21 0.66 0.66 0.65 0.66 15.5M
2024-08-20 0.66 0.66 0.66 0.66 19.1M
2024-08-19 0.66 0.67 0.66 0.66 17.7M
2024-08-16 0.66 0.67 0.66 0.66 18.7M
2024-08-15 0.66 0.67 0.65 0.66 18.3M
2024-08-14 0.66 0.66 0.66 0.66 15.1M
2024-08-13 0.66 0.66 0.66 0.66 21.7M
2024-08-12 0.66 0.67 0.66 0.66 15.1M
2024-08-09 0.67 0.67 0.66 0.66 19.6M
2024-08-08 0.67 0.67 0.66 0.67 21.5M
2024-08-07 0.67 0.67 0.67 0.67 13.7M
2024-08-06 0.67 0.67 0.66 0.67 36.0M
2024-08-05 0.67 0.68 0.66 0.67 24.9M
2024-08-02 0.68 0.68 0.67 0.67 17.0M
2024-08-01 0.69 0.69 0.68 0.68 14.8M
2024-07-31 0.68 0.69 0.67 0.69 23.1M
2024-07-30 0.68 0.68 0.67 0.68 20.1M
2024-07-29 0.69 0.69 0.68 0.68 13.6M
2024-07-26 0.69 0.69 0.69 0.69 13.5M
2024-07-25 0.69 0.69 0.68 0.69 14.0M
2024-07-24 0.69 0.69 0.68 0.69 18.6M
2024-07-23 0.70 0.71 0.69 0.69 17.2M
2024-07-22 0.71 0.71 0.70 0.71 15.4M
2024-07-19 0.71 0.71 0.70 0.71 23.8M
2024-07-18 0.70 0.71 0.70 0.71 18.1M
2024-07-17 0.71 0.71 0.70 0.70 12.1M
2024-07-16 0.70 0.71 0.70 0.71 18.0M
2024-07-15 0.70 0.70 0.70 0.70 15.3M
2024-07-12 0.70 0.70 0.70 0.70 14.9M
2024-07-11 0.69 0.70 0.69 0.70 18.8M
2024-07-10 0.69 0.70 0.69 0.69 15.8M
2024-07-09 0.69 0.69 0.68 0.69 21.9M
2024-07-08 0.69 0.69 0.69 0.69 14.4M
2024-07-05 0.69 0.69 0.68 0.69 20.2M
2024-07-04 0.69 0.70 0.69 0.69 12.6M
2024-07-03 0.69 0.70 0.69 0.69 15.8M
2024-07-02 0.70 0.70 0.69 0.69 13.2M
2024-07-01 0.69 0.70 0.69 0.70 18.1M
2024-06-28 0.69 0.70 0.69 0.69 17.6M
2024-06-27 0.70 0.70 0.69 0.69 25.2M
2024-06-26 0.69 0.70 0.69 0.70 20.7M
2024-06-25 0.70 0.70 0.69 0.70 17.1M
2024-06-24 0.70 0.70 0.70 0.70 20.3M
2024-06-21 0.71 0.71 0.70 0.70 14.7M
2024-06-20 0.71 0.71 0.70 0.71 17.9M
2024-06-19 0.72 0.72 0.71 0.71 17.1M
2024-06-18 0.71 0.72 0.71 0.72 16.1M
2024-06-17 0.71 0.72 0.71 0.72 16.7M
2024-06-14 0.72 0.72 0.71 0.72 24.2M
2024-06-13 0.72 0.72 0.71 0.72 16.2M
2024-06-12 0.72 0.72 0.71 0.72 14.2M
2024-06-11 0.72 0.72 0.71 0.72 16.0M
2024-06-07 0.73 0.73 0.72 0.73 16.9M
2024-06-06 0.74 0.74 0.73 0.73 24.1M
2024-06-05 0.74 0.74 0.73 0.73 18.4M
2024-06-04 0.72 0.74 0.72 0.74 21.9M
2024-06-03 0.73 0.73 0.72 0.73 15.2M
2024-05-31 0.73 0.73 0.73 0.73 15.3M
2024-05-30 0.74 0.74 0.73 0.73 16.0M
2024-05-29 0.73 0.74 0.73 0.73 19.7M
2024-05-28 0.73 0.73 0.72 0.72 12.4M
2024-05-27 0.73 0.73 0.72 0.73 11.5M
2024-05-24 0.73 0.73 0.72 0.72 20.6M
2024-05-23 0.74 0.74 0.73 0.73 20.6M
2024-05-22 0.73 0.74 0.73 0.74 21.2M
2024-05-21 0.74 0.74 0.73 0.73 26.0M
2024-05-20 0.74 0.74 0.74 0.74 22.1M
2024-05-17 0.73 0.74 0.72 0.73 16.4M
2024-05-16 0.73 0.73 0.73 0.73 20.1M
2024-05-15 0.74 0.74 0.73 0.73 18.8M
2024-05-14 0.74 0.74 0.73 0.74 18.6M
2024-05-13 0.73 0.74 0.73 0.74 30.6M
2024-05-10 0.74 0.74 0.73 0.74 27.9M
2024-05-09 0.73 0.74 0.73 0.74 20.1M
2024-05-08 0.74 0.74 0.73 0.73 14.1M
2024-05-07 0.74 0.74 0.74 0.74 16.3M
2024-05-06 0.73 0.74 0.73 0.74 21.6M
2024-04-30 0.73 0.73 0.73 0.73 15.7M
2024-04-29 0.72 0.74 0.72 0.73 26.4M
2024-04-26 0.71 0.72 0.71 0.72 20.6M
2024-04-25 0.71 0.71 0.70 0.71 22.7M
2024-04-24 0.71 0.71 0.70 0.71 24.0M
2024-04-23 0.72 0.72 0.70 0.71 40.5M
2024-04-22 0.73 0.73 0.72 0.72 30.1M
2024-04-19 0.73 0.73 0.72 0.72 29.3M
2024-04-18 0.73 0.74 0.73 0.73 23.5M
2024-04-17 0.72 0.73 0.72 0.73 28.5M
2024-04-16 0.73 0.73 0.72 0.72 34.7M
2024-04-15 0.72 0.73 0.72 0.73 28.9M
2024-04-12 0.73 0.73 0.72 0.72 24.3M
2024-04-11 0.72 0.73 0.72 0.73 23.6M
2024-04-10 0.73 0.73 0.72 0.73 39.5M
2024-04-09 0.72 0.73 0.72 0.73 16.8M
2024-04-08 0.73 0.74 0.72 0.73 42.2M
2024-04-03 0.73 0.73 0.72 0.73 35.9M
2024-04-02 0.73 0.73 0.72 0.73 19.5M
2024-04-01 0.72 0.73 0.72 0.73 21.4M
2024-03-29 0.70 0.71 0.70 0.71 18.6M
2024-03-28 0.70 0.71 0.70 0.70 26.2M
2024-03-27 0.70 0.71 0.70 0.70 20.4M
2024-03-26 0.70 0.71 0.70 0.71 16.4M
2024-03-25 0.70 0.71 0.70 0.70 19.2M
2024-03-22 0.71 0.71 0.70 0.70 17.0M
2024-03-21 0.72 0.72 0.71 0.71 23.2M
2024-03-20 0.71 0.72 0.71 0.72 33.0M
2024-03-19 0.72 0.72 0.71 0.72 22.7M
2024-03-18 0.72 0.72 0.72 0.72 30.1M
2024-03-15 0.70 0.71 0.70 0.71 20.2M
2024-03-14 0.71 0.72 0.71 0.71 21.9M
2024-03-13 0.71 0.71 0.70 0.71 25.1M
2024-03-12 0.71 0.72 0.71 0.71 47.9M
2024-03-11 0.69 0.71 0.69 0.71 32.8M
2024-03-08 0.69 0.70 0.69 0.69 26.7M
2024-03-07 0.69 0.70 0.69 0.69 23.9M
2024-03-06 0.68 0.69 0.68 0.69 25.1M
2024-03-05 0.68 0.69 0.68 0.68 57.7M
2024-03-04 0.68 0.68 0.68 0.68 92.8M
2024-03-01 0.68 0.68 0.67 0.68 28.2M
2024-02-29 0.66 0.68 0.66 0.68 30.0M
2024-02-28 0.67 0.68 0.66 0.66 27.9M
2024-02-27 0.66 0.67 0.66 0.67 18.9M
2024-02-26 0.66 0.67 0.66 0.66 18.3M
2024-02-23 0.66 0.67 0.66 0.67 26.0M
2024-02-22 0.66 0.67 0.66 0.67 18.4M
2024-02-21 0.65 0.67 0.65 0.66 25.7M
2024-02-20 0.65 0.66 0.65 0.66 24.2M
2024-02-19 0.65 0.65 0.65 0.65 22.9M
2024-02-08 0.64 0.65 0.64 0.65 24.0M
2024-02-07 0.63 0.64 0.63 0.64 26.4M
2024-02-06 0.61 0.63 0.61 0.63 28.2M
2024-02-05 0.61 0.62 0.59 0.61 91.6M
2024-02-02 0.62 0.62 0.60 0.61 21.6M
2024-02-01 0.62 0.63 0.62 0.62 22.4M
2024-01-31 0.62 0.63 0.62 0.62 26.6M
2024-01-30 0.64 0.64 0.62 0.62 20.8M
2024-01-29 0.65 0.65 0.63 0.64 21.6M
2024-01-26 0.65 0.65 0.65 0.65 25.5M
2024-01-25 0.64 0.65 0.64 0.65 24.7M
2024-01-24 0.64 0.64 0.62 0.64 22.1M
2024-01-23 0.63 0.64 0.62 0.63 63.1M
2024-01-22 0.65 0.65 0.63 0.63 38.3M
2024-01-19 0.65 0.65 0.64 0.65 26.2M
2024-01-18 0.64 0.65 0.63 0.65 33.8M
2024-01-17 0.65 0.65 0.64 0.64 32.9M
2024-01-16 0.65 0.66 0.65 0.66 31.4M
2024-01-15 0.66 0.66 0.65 0.65 26.9M
2024-01-12 0.66 0.66 0.65 0.66 31.3M
2024-01-11 0.65 0.66 0.65 0.66 37.8M
2024-01-10 0.65 0.66 0.65 0.65 44.4M
2024-01-09 0.65 0.66 0.64 0.65 34.9M
2024-01-08 0.66 0.66 0.65 0.65 30.6M
2024-01-05 0.66 0.67 0.65 0.66 27.4M
2024-01-04 0.67 0.67 0.65 0.66 32.7M
2024-01-03 0.66 0.67 0.66 0.67 45.1M
2024-01-02 0.67 0.67 0.66 0.67 26.7M