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

513090
🏛️ Chine →
2.16
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 2.15 2.16 2.15 2.16 150,166.6K
09:35 2.16 2.16 2.15 2.16 90,286.0K
09:40 2.16 2.16 2.16 2.16 96,081.4K
09:45 2.16 2.16 2.16 2.16 195,439.6K
09:50 2.16 2.16 2.15 2.15 83,567.6K
09:55 2.16 2.16 2.15 2.15 111,457.7K
10:00 2.15 2.16 2.15 2.16 68,704.4K
10:05 2.16 2.17 2.15 2.16 197,481.6K
10:10 2.16 2.17 2.16 2.16 134,268.2K
10:15 2.16 2.16 2.16 2.16 58,268.4K
10:20 2.16 2.16 2.16 2.16 82,529.3K
10:25 2.16 2.16 2.16 2.16 80,469.6K
10:30 2.16 2.16 2.16 2.16 53,530.3K
10:35 2.16 2.16 2.16 2.16 34,736.2K
10:40 2.16 2.16 2.16 2.16 38,772.1K
10:45 2.16 2.17 2.16 2.16 113,034.3K
10:50 2.16 2.17 2.16 2.17 122,773.2K
10:55 2.17 2.17 2.16 2.16 44,134.6K
11:00 2.17 2.17 2.16 2.17 68,983.6K
11:05 2.17 2.17 2.16 2.16 61,921.9K
11:10 2.16 2.16 2.16 2.16 55,090.7K
11:15 2.16 2.16 2.16 2.16 73,075.5K
11:20 2.16 2.16 2.16 2.16 41,768.4K
11:25 2.16 2.16 2.16 2.16 32,063.0K
13:00 2.16 2.16 2.16 2.16 42,197.8K
13:05 2.16 2.16 2.16 2.16 32,087.9K
13:10 2.16 2.16 2.16 2.16 42,577.8K
13:15 2.16 2.16 2.16 2.16 34,726.7K
13:20 2.16 2.17 2.16 2.16 105,675.3K
13:25 2.16 2.16 2.16 2.16 49,143.4K
13:30 2.16 2.16 2.16 2.16 49,637.4K
13:35 2.16 2.17 2.16 2.16 41,904.8K
13:40 2.16 2.17 2.16 2.16 61,963.4K
13:45 2.16 2.18 2.16 2.18 222,812.1K
13:50 2.18 2.18 2.17 2.17 212,582.7K
13:55 2.17 2.17 2.16 2.16 125,567.5K
14:00 2.16 2.17 2.16 2.16 92,560.9K
14:05 2.16 2.17 2.16 2.17 65,070.5K
14:10 2.16 2.17 2.16 2.16 46,039.0K
14:15 2.16 2.17 2.16 2.16 59,415.8K
14:20 2.16 2.17 2.16 2.16 82,012.4K
14:25 2.17 2.17 2.16 2.16 71,045.5K
14:30 2.16 2.17 2.16 2.16 87,341.1K
14:35 2.16 2.16 2.16 2.16 80,200.0K
14:40 2.16 2.16 2.16 2.16 55,075.9K
14:45 2.16 2.16 2.16 2.16 56,102.3K
14:50 2.16 2.16 2.16 2.16 55,126.0K
14:55 2.16 2.16 2.16 2.16 76,994.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2.15 2.18 2.15 2.16 3,936.5M
2025-09-25 2.17 2.18 2.16 2.16 3,632.1M
2025-09-24 2.15 2.21 2.15 2.18 6,142.2M
2025-09-23 2.23 2.23 2.15 2.17 5,010.5M
2025-09-22 2.24 2.24 2.21 2.23 4,419.8M
2025-09-19 2.25 2.26 2.23 2.23 5,010.6M
2025-09-18 2.33 2.33 2.23 2.25 6,555.7M
2025-09-17 2.29 2.33 2.29 2.33 6,756.2M
2025-09-16 2.32 2.32 2.26 2.29 6,303.0M
2025-09-15 2.33 2.35 2.30 2.30 4,534.8M
2025-09-12 2.35 2.37 2.33 2.33 5,349.7M
2025-09-11 2.30 2.35 2.28 2.34 8,489.7M
2025-09-10 2.30 2.34 2.29 2.32 7,676.1M
2025-09-09 2.23 2.31 2.22 2.29 9,262.8M
2025-09-08 2.23 2.24 2.21 2.23 3,921.9M
2025-09-05 2.20 2.23 2.18 2.23 6,314.8M
2025-09-04 2.21 2.21 2.16 2.19 8,303.7M
2025-09-03 2.27 2.28 2.19 2.20 5,368.5M
2025-09-02 2.31 2.31 2.25 2.26 5,535.9M
2025-09-01 2.35 2.36 2.30 2.30 4,709.2M
2025-08-29 2.35 2.39 2.33 2.34 9,231.1M
2025-08-28 2.32 2.34 2.27 2.33 8,270.6M
2025-08-27 2.42 2.43 2.31 2.31 7,666.1M
2025-08-26 2.45 2.46 2.41 2.42 5,231.5M
2025-08-25 2.49 2.50 2.45 2.46 9,408.9M
2025-08-22 2.43 2.47 2.42 2.45 11,584.4M
2025-08-21 2.48 2.49 2.40 2.41 7,905.4M
2025-08-20 2.42 2.44 2.37 2.43 8,331.4M
2025-08-19 2.50 2.53 2.44 2.45 7,993.6M
2025-08-18 2.48 2.54 2.46 2.50 13,185.4M
2025-08-15 2.32 2.49 2.32 2.46 17,134.6M
2025-08-14 2.34 2.39 2.33 2.34 9,706.1M
2025-08-13 2.30 2.35 2.28 2.32 10,636.6M
2025-08-12 2.25 2.28 2.25 2.28 6,185.4M
2025-08-11 2.24 2.26 2.22 2.25 7,027.7M
2025-08-08 2.25 2.25 2.23 2.23 4,328.7M
2025-08-07 2.25 2.28 2.24 2.25 6,936.1M
2025-08-06 2.23 2.24 2.23 2.24 4,299.4M
2025-08-05 2.21 2.24 2.20 2.24 7,373.0M
2025-08-04 2.16 2.20 2.15 2.20 5,128.0M
2025-08-01 2.23 2.25 2.16 2.18 7,320.3M
2025-07-31 2.27 2.31 2.21 2.22 8,342.6M
2025-07-30 2.33 2.35 2.27 2.29 8,925.4M
2025-07-29 2.32 2.35 2.28 2.35 8,292.9M
2025-07-28 2.32 2.37 2.31 2.33 8,655.7M
2025-07-25 2.31 2.33 2.29 2.30 7,357.4M
2025-07-24 2.24 2.32 2.23 2.31 11,028.8M
2025-07-23 2.20 2.28 2.19 2.24 11,688.9M
2025-07-22 2.19 2.20 2.16 2.18 6,743.0M
2025-07-21 2.15 2.20 2.13 2.19 8,592.1M
2025-07-18 2.10 2.13 2.10 2.12 6,605.6M
2025-07-17 2.08 2.10 2.07 2.09 5,210.7M
2025-07-16 2.08 2.09 2.05 2.07 5,902.3M
2025-07-15 2.12 2.14 2.06 2.07 6,476.9M
2025-07-14 2.12 2.14 2.08 2.10 6,585.3M
2025-07-11 2.02 2.18 2.02 2.11 17,974.2M
2025-07-10 1.94 2.04 1.94 2.01 10,387.7M
2025-07-09 1.96 1.97 1.93 1.94 5,611.2M
2025-07-08 1.89 1.95 1.89 1.95 8,164.1M
2025-07-07 1.86 1.89 1.86 1.88 4,621.9M
2025-07-04 1.85 1.93 1.84 1.87 10,572.4M
2025-07-03 1.83 1.86 1.82 1.85 4,905.6M
2025-07-02 1.85 1.85 1.81 1.82 2,614.1M
2025-07-01 1.84 1.84 1.83 1.83 1,304.4M
2025-06-30 1.85 1.86 1.83 1.84 4,219.1M
2025-06-27 1.87 1.91 1.83 1.84 11,053.5M
2025-06-26 1.91 1.94 1.83 1.84 12,080.7M
2025-06-25 1.75 1.89 1.74 1.88 14,801.6M
2025-06-24 1.67 1.74 1.66 1.73 5,826.3M
2025-06-23 1.60 1.66 1.60 1.65 2,869.9M
2025-06-20 1.61 1.63 1.60 1.61 2,241.5M
2025-06-19 1.67 1.67 1.60 1.60 2,181.3M
2025-06-18 1.71 1.72 1.66 1.67 2,313.3M
2025-06-17 1.72 1.73 1.70 1.72 2,746.2M
2025-06-16 1.66 1.71 1.66 1.71 3,157.7M
2025-06-13 1.68 1.70 1.66 1.66 2,286.0M
2025-06-12 1.69 1.72 1.67 1.70 3,750.5M
2025-06-11 1.65 1.71 1.65 1.69 4,611.0M
2025-06-10 1.65 1.67 1.62 1.64 2,406.1M
2025-06-09 1.63 1.67 1.63 1.65 3,045.8M
2025-06-06 1.63 1.63 1.61 1.61 1,135.7M
2025-06-05 1.61 1.63 1.60 1.62 2,913.4M
2025-06-04 1.56 1.60 1.56 1.60 2,553.9M
2025-06-03 1.54 1.57 1.54 1.56 2,031.0M
2025-05-30 1.55 1.55 1.54 1.55 932.1M
2025-05-29 1.53 1.56 1.53 1.56 2,172.7M
2025-05-28 1.53 1.54 1.52 1.52 754.3M
2025-05-27 1.52 1.53 1.52 1.53 1,207.8M
2025-05-26 1.53 1.54 1.52 1.52 1,082.4M
2025-05-23 1.53 1.55 1.52 1.53 1,742.2M
2025-05-22 1.54 1.54 1.53 1.53 1,019.9M
2025-05-21 1.54 1.55 1.54 1.55 1,428.0M
2025-05-20 1.54 1.55 1.53 1.54 1,924.1M
2025-05-19 1.52 1.54 1.52 1.53 1,434.3M
2025-05-16 1.53 1.54 1.52 1.52 1,242.9M
2025-05-15 1.56 1.56 1.54 1.54 1,667.0M
2025-05-14 1.52 1.59 1.52 1.56 6,691.1M
2025-05-13 1.55 1.55 1.52 1.52 1,439.7M
2025-05-12 1.51 1.54 1.50 1.54 2,698.6M
2025-05-09 1.51 1.51 1.49 1.49 931.0M
2025-05-08 1.50 1.52 1.50 1.51 1,846.8M
2025-05-07 1.55 1.56 1.50 1.50 3,227.9M
2025-05-06 1.47 1.48 1.46 1.48 1,965.2M
2025-04-30 1.45 1.46 1.44 1.44 1,507.0M
2025-04-29 1.45 1.46 1.44 1.44 1,004.9M
2025-04-28 1.46 1.46 1.44 1.45 1,133.5M
2025-04-25 1.45 1.48 1.45 1.46 3,118.7M
2025-04-24 1.45 1.46 1.43 1.44 1,503.0M
2025-04-23 1.46 1.47 1.45 1.45 1,776.3M
2025-04-22 1.43 1.45 1.42 1.44 1,874.3M
2025-04-21 1.42 1.43 1.41 1.42 674.9M
2025-04-18 1.41 1.43 1.41 1.42 1,157.5M
2025-04-17 1.41 1.43 1.41 1.42 1,825.1M
2025-04-16 1.43 1.44 1.40 1.41 1,517.4M
2025-04-15 1.44 1.45 1.43 1.44 1,517.0M
2025-04-14 1.43 1.45 1.43 1.44 2,255.9M
2025-04-11 1.37 1.43 1.37 1.41 4,298.1M
2025-04-10 1.41 1.43 1.38 1.38 4,778.8M
2025-04-09 1.28 1.35 1.27 1.34 6,970.4M
2025-04-08 1.35 1.37 1.30 1.32 3,906.0M
2025-04-07 1.43 1.44 1.39 1.39 864.7M
2025-04-03 1.54 1.56 1.53 1.54 2,104.2M
2025-04-02 1.54 1.56 1.54 1.56 1,895.1M
2025-04-01 1.54 1.55 1.53 1.54 1,794.0M
2025-03-31 1.57 1.57 1.52 1.53 1,983.1M
2025-03-28 1.61 1.61 1.57 1.58 2,435.3M
2025-03-27 1.60 1.62 1.58 1.60 2,260.8M
2025-03-26 1.59 1.60 1.59 1.59 1,541.3M
2025-03-25 1.60 1.61 1.59 1.59 1,693.7M
2025-03-24 1.61 1.62 1.59 1.61 1,858.9M
2025-03-21 1.65 1.66 1.61 1.62 2,822.3M
2025-03-20 1.68 1.69 1.65 1.65 1,992.1M
2025-03-19 1.68 1.70 1.67 1.68 2,784.2M
2025-03-18 1.68 1.69 1.67 1.68 2,266.4M
2025-03-17 1.68 1.68 1.66 1.67 2,294.3M
2025-03-14 1.62 1.70 1.62 1.67 8,830.7M
2025-03-13 1.62 1.64 1.59 1.60 3,152.7M
2025-03-12 1.61 1.66 1.60 1.62 5,832.4M
2025-03-11 1.59 1.60 1.58 1.60 2,655.4M
2025-03-10 1.62 1.63 1.60 1.61 2,342.3M
2025-03-07 1.65 1.66 1.62 1.62 3,414.5M
2025-03-06 1.64 1.67 1.63 1.66 6,068.8M
2025-03-05 1.59 1.62 1.58 1.61 5,316.7M
2025-03-04 1.56 1.59 1.56 1.58 3,124.9M
2025-03-03 1.57 1.60 1.56 1.57 3,319.7M
2025-02-28 1.64 1.66 1.56 1.57 4,008.7M
2025-02-27 1.63 1.71 1.61 1.65 8,108.3M
2025-02-26 1.56 1.67 1.56 1.66 5,977.2M
2025-02-25 1.56 1.57 1.54 1.55 2,586.0M
2025-02-24 1.58 1.62 1.58 1.60 3,800.2M
2025-02-21 1.56 1.59 1.53 1.58 5,300.5M
2025-02-20 1.56 1.56 1.54 1.55 2,426.1M
2025-02-19 1.53 1.57 1.53 1.56 3,517.7M
2025-02-18 1.56 1.57 1.53 1.54 2,922.7M
2025-02-17 1.55 1.58 1.54 1.56 3,797.6M
2025-02-14 1.53 1.54 1.52 1.54 3,618.4M
2025-02-13 1.56 1.57 1.54 1.54 5,038.6M
2025-02-12 1.51 1.55 1.51 1.54 3,525.9M
2025-02-11 1.53 1.53 1.50 1.51 2,159.8M
2025-02-10 1.53 1.54 1.52 1.53 2,305.0M
2025-02-07 1.49 1.54 1.48 1.52 5,044.6M
2025-02-06 1.47 1.49 1.46 1.49 2,390.8M
2025-02-05 1.50 1.50 1.47 1.47 1,797.2M
2025-01-27 1.48 1.49 1.47 1.47 1,622.6M
2025-01-24 1.46 1.49 1.45 1.48 3,739.2M
2025-01-23 1.46 1.51 1.45 1.45 5,694.0M
2025-01-22 1.45 1.46 1.43 1.43 1,853.6M
2025-01-21 1.46 1.46 1.45 1.45 2,309.7M
2025-01-20 1.45 1.46 1.44 1.45 2,748.1M
2025-01-17 1.42 1.43 1.42 1.43 2,692.1M
2025-01-16 1.43 1.45 1.42 1.42 3,459.0M
2025-01-15 1.42 1.42 1.41 1.41 1,856.8M
2025-01-14 1.37 1.43 1.37 1.43 7,517.1M
2025-01-13 1.35 1.37 1.34 1.36 2,461.3M
2025-01-10 1.39 1.40 1.36 1.36 2,402.4M
2025-01-09 1.38 1.40 1.38 1.39 2,234.1M
2025-01-08 1.41 1.41 1.37 1.39 3,515.0M
2025-01-07 1.41 1.42 1.39 1.41 3,399.3M
2025-01-06 1.41 1.43 1.41 1.41 3,393.4M
2025-01-03 1.43 1.44 1.40 1.41 4,303.5M
2025-01-02 1.49 1.49 1.42 1.43 4,057.7M