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
2025-09-26 0.97 0.98 0.96 0.97 13.8M
2025-09-25 0.96 0.98 0.95 0.97 43.3M
2025-09-24 0.93 0.95 0.93 0.95 28.6M
2025-09-23 0.93 0.95 0.92 0.94 21.2M
2025-09-22 0.94 0.94 0.92 0.93 17.4M
2025-09-19 0.94 0.94 0.93 0.94 20.3M
2025-09-18 0.95 0.95 0.93 0.94 20.2M
2025-09-17 0.94 0.95 0.93 0.95 15.6M
2025-09-16 0.94 0.94 0.92 0.93 16.6M
2025-09-15 0.92 0.95 0.92 0.94 28.7M
2025-09-12 0.93 0.93 0.92 0.92 14.9M
2025-09-11 0.91 0.93 0.91 0.93 16.0M
2025-09-10 0.92 0.92 0.90 0.91 13.7M
2025-09-09 0.92 0.93 0.92 0.92 17.5M
2025-09-08 0.92 0.93 0.91 0.93 23.9M
2025-09-05 0.87 0.92 0.87 0.92 39.6M
2025-09-04 0.88 0.90 0.87 0.88 23.6M
2025-09-03 0.88 0.89 0.88 0.88 16.1M
2025-09-02 0.88 0.89 0.87 0.88 19.1M
2025-09-01 0.88 0.89 0.88 0.88 23.8M
2025-08-29 0.85 0.89 0.85 0.88 25.6M
2025-08-28 0.85 0.86 0.84 0.86 17.7M
2025-08-27 0.86 0.87 0.85 0.85 21.8M
2025-08-26 0.87 0.87 0.86 0.86 25.8M
2025-08-25 0.84 0.87 0.84 0.86 28.1M
2025-08-22 0.83 0.84 0.83 0.84 20.7M
2025-08-21 0.83 0.84 0.83 0.83 17.1M
2025-08-20 0.82 0.83 0.82 0.83 15.0M
2025-08-19 0.83 0.83 0.82 0.82 17.1M
2025-08-18 0.83 0.84 0.83 0.83 21.6M
2025-08-15 0.81 0.83 0.81 0.83 23.4M
2025-08-14 0.82 0.82 0.81 0.81 17.8M
2025-08-13 0.81 0.82 0.81 0.82 18.7M
2025-08-12 0.81 0.81 0.80 0.81 11.7M
2025-08-11 0.80 0.81 0.80 0.81 10.2M
2025-08-08 0.79 0.80 0.79 0.80 14.9M
2025-08-07 0.80 0.80 0.79 0.79 10.3M
2025-08-06 0.79 0.80 0.79 0.79 12.2M
2025-08-05 0.79 0.79 0.79 0.79 8.0M
2025-08-04 0.79 0.79 0.78 0.79 11.4M
2025-08-01 0.79 0.79 0.78 0.79 10.3M
2025-07-31 0.81 0.81 0.78 0.79 18.3M
2025-07-30 0.81 0.82 0.81 0.81 14.0M
2025-07-29 0.81 0.81 0.81 0.81 11.2M
2025-07-28 0.81 0.81 0.80 0.81 14.5M
2025-07-25 0.82 0.82 0.81 0.81 20.2M
2025-07-24 0.81 0.82 0.81 0.82 14.2M
2025-07-23 0.82 0.82 0.81 0.81 22.8M
2025-07-22 0.80 0.82 0.80 0.82 30.8M
2025-07-21 0.79 0.80 0.79 0.80 27.0M
2025-07-18 0.78 0.79 0.78 0.79 16.6M
2025-07-17 0.77 0.78 0.77 0.78 15.9M
2025-07-16 0.78 0.78 0.77 0.77 12.2M
2025-07-15 0.78 0.78 0.77 0.78 8.5M
2025-07-14 0.78 0.78 0.78 0.78 8.6M
2025-07-11 0.78 0.78 0.78 0.78 15.0M
2025-07-10 0.77 0.78 0.77 0.78 10.2M
2025-07-09 0.78 0.78 0.77 0.77 10.5M
2025-07-08 0.77 0.78 0.77 0.78 20.4M
2025-07-07 0.77 0.77 0.77 0.77 9.1M
2025-07-04 0.78 0.78 0.77 0.77 14.4M
2025-07-03 0.77 0.78 0.77 0.78 23.0M
2025-07-02 0.76 0.77 0.76 0.77 15.5M
2025-07-01 0.76 0.76 0.76 0.76 12.6M
2025-06-30 0.76 0.76 0.76 0.76 12.2M
2025-06-27 0.76 0.76 0.76 0.76 14.3M
2025-06-26 0.76 0.76 0.76 0.76 29.7M
2025-06-25 0.75 0.76 0.75 0.76 18.5M
2025-06-24 0.74 0.75 0.74 0.75 14.0M
2025-06-23 0.74 0.74 0.73 0.74 15.4M
2025-06-20 0.74 0.74 0.74 0.74 12.8M
2025-06-19 0.75 0.75 0.74 0.74 11.6M
2025-06-18 0.75 0.75 0.74 0.75 12.4M
2025-06-17 0.74 0.75 0.74 0.75 11.4M
2025-06-16 0.75 0.75 0.74 0.75 14.1M
2025-06-13 0.75 0.75 0.75 0.75 14.5M
2025-06-12 0.75 0.75 0.75 0.75 15.3M
2025-06-11 0.74 0.75 0.74 0.75 14.5M
2025-06-10 0.74 0.75 0.74 0.74 12.1M
2025-06-09 0.75 0.75 0.74 0.74 14.8M
2025-06-06 0.74 0.75 0.74 0.75 10.1M
2025-06-05 0.74 0.75 0.74 0.74 10.4M
2025-06-04 0.75 0.75 0.74 0.75 10.5M
2025-06-03 0.74 0.74 0.74 0.74 13.0M
2025-05-30 0.74 0.74 0.74 0.74 14.6M
2025-05-29 0.74 0.75 0.74 0.75 11.8M
2025-05-28 0.75 0.75 0.74 0.74 9.0M
2025-05-27 0.76 0.76 0.75 0.75 15.2M
2025-05-26 0.76 0.76 0.75 0.76 22.2M
2025-05-23 0.77 0.77 0.76 0.76 20.8M
2025-05-22 0.77 0.77 0.77 0.77 14.9M
2025-05-21 0.76 0.78 0.76 0.77 22.6M
2025-05-20 0.76 0.77 0.76 0.76 14.4M
2025-05-19 0.76 0.76 0.75 0.76 14.6M
2025-05-16 0.76 0.76 0.76 0.76 10.7M
2025-05-15 0.76 0.76 0.76 0.76 11.4M
2025-05-14 0.76 0.77 0.76 0.76 22.2M
2025-05-13 0.76 0.76 0.76 0.76 20.4M
2025-05-12 0.75 0.76 0.75 0.76 19.9M
2025-05-09 0.75 0.75 0.74 0.75 21.1M
2025-05-08 0.74 0.75 0.74 0.75 20.0M
2025-05-07 0.74 0.75 0.74 0.74 20.4M
2025-05-06 0.73 0.74 0.73 0.74 18.6M
2025-04-30 0.73 0.73 0.73 0.73 15.6M
2025-04-29 0.73 0.73 0.73 0.73 16.2M
2025-04-28 0.74 0.74 0.73 0.73 19.0M
2025-04-25 0.73 0.74 0.73 0.74 21.0M
2025-04-24 0.74 0.74 0.73 0.73 19.7M
2025-04-23 0.73 0.74 0.73 0.73 16.3M
2025-04-22 0.73 0.73 0.73 0.73 19.9M
2025-04-21 0.72 0.73 0.72 0.73 16.8M
2025-04-18 0.72 0.72 0.72 0.72 12.4M
2025-04-17 0.72 0.72 0.72 0.72 26.1M
2025-04-16 0.73 0.73 0.72 0.72 22.5M
2025-04-15 0.73 0.73 0.72 0.73 20.2M
2025-04-14 0.72 0.73 0.72 0.73 23.0M
2025-04-11 0.72 0.73 0.72 0.72 23.3M
2025-04-10 0.71 0.72 0.71 0.72 24.8M
2025-04-09 0.70 0.71 0.68 0.70 26.1M
2025-04-08 0.69 0.70 0.69 0.70 26.5M
2025-04-07 0.74 0.74 0.68 0.69 33.0M
2025-04-03 0.76 0.76 0.76 0.76 16.7M
2025-04-02 0.77 0.77 0.76 0.76 20.5M
2025-04-01 0.77 0.77 0.77 0.77 23.7M
2025-03-31 0.78 0.78 0.76 0.77 29.2M
2025-03-28 0.78 0.78 0.77 0.78 28.8M
2025-03-27 0.78 0.79 0.78 0.78 34.0M
2025-03-26 0.79 0.79 0.78 0.78 26.8M
2025-03-25 0.78 0.79 0.78 0.78 27.4M
2025-03-24 0.78 0.78 0.77 0.78 26.6M
2025-03-21 0.79 0.79 0.77 0.78 36.4M
2025-03-20 0.80 0.80 0.79 0.79 31.6M
2025-03-19 0.79 0.80 0.79 0.79 31.0M
2025-03-18 0.79 0.79 0.79 0.79 25.2M
2025-03-17 0.79 0.79 0.79 0.79 30.7M
2025-03-14 0.77 0.79 0.77 0.79 39.2M
2025-03-13 0.77 0.78 0.77 0.77 25.6M
2025-03-12 0.77 0.78 0.77 0.77 27.2M
2025-03-11 0.77 0.77 0.76 0.77 22.1M
2025-03-10 0.77 0.78 0.77 0.77 21.9M
2025-03-07 0.77 0.78 0.77 0.77 28.1M
2025-03-06 0.77 0.78 0.77 0.77 24.0M
2025-03-05 0.77 0.77 0.76 0.77 15.9M
2025-03-04 0.77 0.77 0.76 0.77 20.5M
2025-03-03 0.77 0.78 0.77 0.77 34.5M
2025-02-28 0.77 0.78 0.76 0.76 25.7M
2025-02-27 0.78 0.78 0.77 0.78 16.4M
2025-02-26 0.77 0.78 0.77 0.78 33.7M
2025-02-25 0.77 0.77 0.76 0.76 30.8M
2025-02-24 0.77 0.78 0.77 0.77 28.8M
2025-02-21 0.77 0.77 0.77 0.77 26.1M
2025-02-20 0.77 0.77 0.76 0.77 25.5M
2025-02-19 0.76 0.77 0.76 0.77 29.0M
2025-02-18 0.77 0.77 0.76 0.76 30.3M
2025-02-17 0.77 0.77 0.76 0.76 24.9M
2025-02-14 0.76 0.77 0.76 0.77 27.2M
2025-02-13 0.76 0.77 0.76 0.76 23.3M
2025-02-12 0.76 0.77 0.75 0.76 20.3M
2025-02-11 0.76 0.77 0.76 0.76 21.9M
2025-02-10 0.77 0.77 0.76 0.76 28.8M
2025-02-07 0.75 0.77 0.75 0.77 27.4M
2025-02-06 0.74 0.75 0.74 0.75 19.7M
2025-02-05 0.74 0.75 0.74 0.74 13.9M
2025-01-27 0.74 0.75 0.74 0.74 14.1M
2025-01-24 0.73 0.74 0.73 0.74 19.4M
2025-01-23 0.74 0.75 0.73 0.73 22.2M
2025-01-22 0.74 0.74 0.73 0.74 40.3M
2025-01-21 0.75 0.75 0.74 0.74 30.1M
2025-01-20 0.74 0.75 0.74 0.75 27.8M
2025-01-17 0.74 0.74 0.74 0.74 20.8M
2025-01-16 0.73 0.75 0.73 0.74 22.7M
2025-01-15 0.75 0.75 0.73 0.73 19.3M
2025-01-14 0.72 0.74 0.72 0.74 24.9M
2025-01-13 0.72 0.73 0.72 0.72 20.1M
2025-01-10 0.73 0.73 0.72 0.72 26.4M
2025-01-09 0.73 0.73 0.72 0.73 25.0M
2025-01-08 0.73 0.73 0.72 0.73 24.6M
2025-01-07 0.73 0.73 0.72 0.73 30.6M
2025-01-06 0.73 0.74 0.73 0.73 25.1M
2025-01-03 0.74 0.74 0.73 0.73 22.0M
2025-01-02 0.76 0.76 0.73 0.74 24.5M