Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

E Fund CSI Military Index Fund (LOF) (512560.SS)

0.6090
+0.0030
+(0.50%)
At close: April 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.60400.61100.60400.60900.609026,039,200
Apr 29, 20250.60400.60700.59900.60600.606020,207,100
Apr 28, 20250.61200.61200.60400.60600.606024,981,200
Apr 25, 20250.60900.61300.60400.61000.610023,421,400
Apr 24, 20250.61300.61300.60400.60800.608032,116,500
Apr 23, 20250.61500.61800.61000.61400.614023,379,300
Apr 22, 20250.61500.61900.61300.61500.615018,982,588
Apr 21, 20250.60800.61800.60600.61700.617084,330,702
Apr 18, 20250.61000.61100.60400.60800.608023,484,700
Apr 17, 20250.60700.61900.60600.61100.611028,106,600
Apr 16, 20250.61700.61900.60500.61000.610036,781,928
Apr 15, 20250.62400.62400.60900.61400.614037,088,800
Apr 14, 20250.62800.62800.62200.62500.625049,013,400
Apr 11, 20250.61200.63000.61100.62400.624074,521,900
Apr 10, 20250.61000.62300.61000.61500.615068,737,000
Apr 9, 20250.57700.61200.56900.60900.6090102,144,858
Apr 8, 20250.56900.58000.56700.57900.579055,278,000
Apr 7, 20250.61000.61000.56000.56700.567089,416,708
Apr 3, 20250.62100.63000.61800.62200.622046,234,200
Apr 2, 20250.63100.63100.62200.62500.625098,798,500
Apr 1, 20250.62500.64000.62500.63100.6310103,194,800
Mar 31, 20250.63100.63100.61600.62400.624050,193,700
Mar 28, 20250.63700.64200.63200.63400.634035,280,800
Mar 27, 20250.64200.64600.63000.64000.640044,367,400
Mar 26, 20250.64100.64900.64000.64200.642033,570,300
Mar 25, 20250.64300.65700.64100.64400.6440120,276,800
Mar 24, 20250.65500.65700.63000.64300.6430318,423,900
Mar 21, 20250.66000.66900.65300.65500.655093,836,000
Mar 20, 20250.65700.66800.65200.66000.660037,782,900
Mar 19, 20250.66000.66200.65400.65700.657074,317,900
Mar 18, 20250.66600.67000.66100.66400.664062,841,800
Mar 17, 20250.66900.67200.66400.66600.666067,446,700
Mar 14, 20250.66500.67000.65600.66800.668059,448,500
Mar 13, 20250.66500.67100.65600.66600.666058,318,400
Mar 12, 20250.67100.67900.66700.66800.668066,026,444
Mar 11, 20250.64700.67100.64600.67000.670066,380,100
Mar 10, 20250.65600.66400.65300.65700.657052,523,800
Mar 7, 20250.64500.66600.64200.65400.654098,751,300
Mar 6, 20250.63500.64700.63400.64500.645067,314,900
Mar 5, 20250.63600.63900.63000.63500.635042,379,100
Mar 4, 20250.61600.63600.61500.63500.635059,239,400
Mar 3, 20250.61200.62400.61200.61600.616043,814,900
Feb 28, 20250.63000.63000.61100.61400.614050,009,990
Feb 27, 20250.63800.64100.62200.63000.630049,072,700
Feb 26, 20250.63300.64000.63000.63800.638046,315,400
Feb 25, 20250.63100.64100.62600.63300.633045,779,500
Feb 24, 20250.63700.64500.63100.63800.6380132,657,600
Feb 21, 20250.63100.63700.62800.63500.635051,397,900
Feb 20, 20250.62100.63200.61700.63100.631072,269,300
Feb 19, 20250.61000.62000.60900.62000.620040,433,700
Feb 18, 20250.62300.62400.60500.60800.608059,810,883
Feb 17, 20250.62600.62700.61900.62400.624032,861,800
Feb 14, 20250.62600.62600.62000.62500.625043,558,100
Feb 13, 20250.63000.63700.62500.62600.626044,396,242
Feb 12, 20250.62400.63300.62400.63200.6320147,948,800
Feb 11, 20250.63400.63400.62200.62700.627045,974,600
Feb 10, 20250.62700.63400.62700.63200.632046,570,000
Feb 7, 20250.62100.63300.61800.62700.627071,515,877
Feb 6, 20250.60300.62200.59900.62100.621050,910,100
Feb 5, 20250.59800.60600.59600.60200.602035,934,300
Jan 27, 20250.60800.61200.59700.59700.597027,926,900
Jan 24, 20250.59800.60500.59700.60500.605036,035,600
Jan 23, 20250.60600.61500.59700.59800.598050,851,000
Jan 22, 20250.60400.60500.59800.60200.602033,525,100
Jan 21, 20250.61200.61300.60200.60600.606039,384,500
Jan 20, 20250.60700.61400.60700.61000.610054,826,000
Jan 17, 20250.59800.61000.59600.60600.6060106,732,800
Jan 16, 20250.60000.60900.59300.59900.599044,344,500
Jan 15, 20250.60800.60900.59800.59900.599037,843,972
Jan 14, 20250.59100.61000.58600.60900.609061,288,500
Jan 13, 20250.58500.59400.57800.58800.588039,203,900
Jan 10, 20250.59400.60500.58800.58800.588048,161,804
Jan 9, 20250.63400.63400.58200.59600.596063,705,184
Jan 8, 20250.59000.59300.57200.58700.587069,564,391
Jan 7, 20250.58200.59200.58200.59200.592068,391,400
Jan 6, 20250.58800.59300.57800.58200.582071,368,300
Jan 3, 20250.60600.60900.58700.58800.588071,990,800
Jan 2, 20250.63400.63400.60100.60600.606067,246,700
Dec 31, 20240.64500.64700.63300.63500.635035,244,600
Dec 30, 20240.65200.65500.64400.64700.647025,665,300
Dec 27, 20240.65200.66000.64800.65100.651068,567,700
Dec 26, 20240.63100.64400.63100.64100.641036,881,168
Dec 25, 20240.63400.63500.62600.63100.631038,212,300
Dec 24, 20240.63400.63900.63000.63600.636040,808,815
Dec 23, 20240.64400.64500.63300.63300.633050,385,400
Dec 20, 20240.63600.64900.63600.64500.645040,688,315
Dec 19, 20240.63400.64000.62800.63800.638027,207,100
Dec 18, 20240.63300.64100.63300.63700.637031,450,018
Dec 17, 20240.64100.64300.63100.63400.634044,374,781
Dec 16, 20240.65100.65100.63900.64100.641033,214,200
Dec 13, 20240.66400.66400.65000.65100.651038,726,100
Dec 12, 20240.66000.66900.65800.66800.668045,009,190
Dec 11, 20240.65100.65800.65000.65800.658028,439,890
Dec 10, 20240.66200.66800.65300.65500.655056,612,375
Dec 9, 20240.65700.65700.64300.64800.648037,242,700
Dec 6, 20240.64900.66000.64700.65700.657053,948,600
Dec 5, 20240.64100.65400.64000.65000.650033,672,100
Dec 4, 20240.64600.65200.64000.64300.643038,613,400
Dec 3, 20240.65500.65700.64300.65000.650039,900,000
Dec 2, 20240.64900.65700.64700.65500.655049,945,570
Nov 29, 20240.64000.65300.63300.64700.647057,996,900
Nov 28, 20240.64400.65200.63800.64000.640058,043,200
Nov 27, 20240.62400.64400.61500.64300.643047,987,900
Nov 26, 20240.63000.63500.62300.62500.625030,680,400
Nov 25, 20240.63800.63900.62100.63100.631047,754,600
Nov 22, 20240.66300.66300.63800.63900.639081,730,300
Nov 21, 20240.66200.66700.65700.66200.662038,910,258
Nov 20, 20240.65800.66600.65000.66400.664049,741,285
Nov 19, 20240.64800.65500.63500.65400.654045,357,664
Nov 18, 20240.65900.66000.63800.64400.644086,994,206
Nov 15, 20240.68000.68100.65700.65800.658074,295,400
Nov 14, 20240.70800.70800.67700.68000.680082,192,034
Nov 13, 20240.70400.71300.69700.70900.709072,411,700
Nov 12, 20240.73600.73700.70100.70900.7090121,342,278
Nov 11, 20240.72500.73700.71600.73600.736093,700,600
Nov 8, 20240.69900.72700.69900.71800.718094,960,100
Nov 7, 20240.69800.70000.67700.69900.6990129,119,398
Nov 6, 20240.71300.71500.69700.70400.7040109,845,000
Nov 5, 20240.65900.69900.65900.69800.6980145,919,845
Nov 4, 20240.64800.65800.64100.65400.654046,856,900
Nov 1, 20240.66000.66400.63800.64000.640068,802,500
Oct 31, 20240.65700.66300.64800.66000.660082,945,800
Oct 30, 20240.65300.66300.64800.65500.655067,364,800
Oct 29, 20240.65700.66400.65200.65300.6530119,665,700
Oct 28, 20240.64900.66800.64900.65900.6590152,584,100
Oct 25, 20240.64200.65400.64200.64900.6490147,440,000
Oct 24, 20240.65800.65800.63700.64400.644081,481,500
Oct 23, 20240.64200.67400.63800.65800.6580164,017,600
Oct 22, 20240.65700.65800.63600.64200.642082,844,300
Oct 21, 20240.64000.66300.63100.65200.6520155,730,152
Oct 18, 20240.60000.63900.59800.62600.6260162,600,418
Oct 17, 20240.59800.61200.59800.60400.604061,922,000
Oct 16, 20240.60900.60900.59200.59700.597074,584,100
Oct 15, 20240.60900.62300.59800.60800.6080101,456,400
Oct 14, 20240.59700.61200.59000.61100.6110149,659,200
Oct 11, 20240.61700.61800.57900.58700.587088,646,800
Oct 10, 20240.61800.64300.60200.62600.6260111,308,300
Oct 9, 20240.66700.66700.61000.61400.6140126,083,000
Oct 8, 20240.66000.66000.61700.66000.6600171,036,200
Sep 30, 20240.57500.60000.56200.60000.6000202,173,100
Sep 27, 20240.52800.54600.52700.54500.545025,169,800
Sep 26, 20240.50500.52400.50100.52300.523044,241,800
Sep 25, 20240.50000.51200.49900.50600.506047,200,400
Sep 24, 20240.48600.49800.48000.49700.497041,746,000
Sep 23, 20240.47800.48600.47700.48100.481023,541,900
Sep 20, 20240.48700.48700.47600.48000.480029,880,600
Sep 19, 20240.49300.49300.48000.48800.488043,312,248
Sep 18, 20240.48800.48900.48100.48800.488038,236,529
Sep 13, 20240.49300.49300.48700.48800.488026,968,700
Sep 12, 20240.49500.50000.49200.49300.493024,370,700
Sep 11, 20240.49400.49500.49200.49400.494020,225,700
Sep 10, 20240.49300.49600.48700.49500.495023,910,350
Sep 9, 20240.49300.49600.49000.49200.492021,738,950
Sep 6, 20240.50200.50200.49300.49400.494024,688,900
Sep 5, 20240.49900.50300.49700.50100.501020,606,500
Sep 4, 20240.49500.50100.49400.49900.499018,774,200
Sep 3, 20240.49500.50000.49500.49900.499018,705,600
Sep 2, 20240.51100.51100.49200.49300.493047,712,000
Aug 30, 20240.50400.51600.50400.51100.511040,642,472
Aug 29, 20240.49600.50700.49400.50400.504026,290,700
Aug 28, 20240.49300.49900.49100.49600.496027,850,900
Aug 27, 20240.50000.50000.49100.49200.492033,013,200
Aug 26, 20240.50100.50400.49700.50000.500022,489,400
Aug 23, 20240.50300.50500.49900.50300.503025,634,800
Aug 22, 20240.50600.50900.50000.50300.503068,071,100
Aug 21, 20240.51000.51000.50400.50600.506073,423,400
Aug 20, 20240.51700.51800.50500.50900.509034,210,900
Aug 19, 20240.51900.52200.51600.51700.517022,384,300
Aug 16, 20240.52700.52700.51700.51900.519037,801,500
Aug 15, 20240.52400.53100.52100.52700.527020,337,700
Aug 14, 20240.52900.52900.52300.52400.524025,142,000
Aug 13, 20240.52300.53100.52300.53000.530037,305,200
Aug 12, 20240.52800.52900.52100.52400.524028,849,700
Aug 9, 20240.53700.54000.52900.53000.530033,181,200
Aug 8, 20240.54600.55000.53300.53700.537038,796,500
Aug 7, 20240.54900.55600.54600.55300.553044,150,200
Aug 6, 20240.54000.55300.53900.54800.5480115,983,300
Aug 5, 20240.54900.55800.53600.53600.536047,382,078
Aug 2, 20240.55500.56700.55100.55300.553063,217,400
Aug 1, 20240.55800.56700.55500.55700.557039,746,200
Jul 31, 20240.54800.55800.54400.55700.557098,378,100
Jul 30, 20240.54400.55200.53900.54900.549033,829,000
Jul 29, 20240.54300.55100.54300.54700.547043,616,100
Jul 26, 20240.53200.54400.52200.54200.542041,245,900
Jul 25, 20240.52900.52900.52000.52500.525030,452,900
Jul 24, 20240.52500.53800.52400.53000.530035,193,700
Jul 23, 20240.54300.54300.52500.52700.527026,820,900
Jul 22, 20240.53800.54600.53800.54200.542029,430,200
Jul 19, 20240.53000.54000.52700.53900.539039,192,900
Jul 18, 20240.52200.53200.51400.53100.531046,822,100
Jul 17, 20240.52300.52500.52000.52000.520024,751,700
Jul 16, 20240.52100.52400.51700.52400.524034,673,700
Jul 15, 20240.52300.52600.51800.52100.521031,214,900
Jul 12, 20240.52400.52700.52200.52200.522024,886,900
Jul 11, 20240.51600.52600.51600.52600.526035,211,900
Jul 10, 20240.51300.51600.51000.51300.513025,956,500
Jul 9, 20240.50700.51500.50000.51300.513025,422,000
Jul 8, 20240.51500.51500.50400.50700.507023,207,300
Jul 5, 20240.51200.51600.50500.51500.515028,043,300
Jul 4, 20240.52200.52300.51200.51300.513026,749,300
Jul 3, 20240.52800.52800.51800.52000.520022,747,000
Jul 2, 20240.53300.53300.52600.52800.528027,009,000
Jul 1, 20240.53200.53300.52400.53300.533029,020,700
Jun 28, 20240.51600.53600.51500.53200.532040,678,171
Jun 27, 20240.52000.52100.51600.51700.517027,423,100
Jun 26, 20240.51400.52500.50900.52400.524036,150,500
Jun 25, 20240.52300.52500.50900.51400.514029,880,000
Jun 24, 20240.53500.53600.52100.52200.522025,890,000
Jun 21, 20240.53300.53700.53000.53500.535024,999,100
Jun 20, 20240.54100.54500.53200.53300.533028,424,000
Jun 19, 20240.55000.55000.54200.54300.543021,663,300
Jun 18, 20240.54800.55300.54600.55000.550026,405,600
Jun 17, 20240.54600.55100.54400.54800.548021,959,400
Jun 14, 20240.55300.55300.54300.54700.547027,473,400
Jun 13, 20240.55200.55600.54800.55300.553036,446,600
Jun 12, 20240.54800.55700.54700.55200.552033,742,700
Jun 11, 20240.54500.55200.54000.55000.550030,212,500
Jun 7, 20240.54400.55100.54000.54600.546034,297,900
Jun 6, 20240.55600.55700.54100.54400.544042,436,900
Jun 5, 20240.54500.56300.54500.55500.555049,941,800
Jun 4, 20240.54300.55000.53900.54900.549035,719,300
Jun 3, 20240.55100.55100.54000.54400.544035,511,633
May 31, 20240.54200.55100.54200.54700.547037,377,474
May 30, 20240.53200.54600.52700.54100.541038,102,273
May 29, 20240.53400.53900.52900.53300.533028,121,000
May 28, 20240.53900.54200.53200.53500.535024,318,500
May 27, 20240.53300.53900.52600.53800.538027,908,200
May 24, 20240.54500.54500.53400.53600.536033,040,000
May 23, 20240.55500.55700.54500.54600.546044,328,500
May 22, 20240.55200.55500.54700.55000.550030,130,200
May 21, 20240.55700.55800.55200.55200.552033,447,000
May 20, 20240.55500.56500.55200.56100.561033,345,800
May 17, 20240.54300.55500.54200.55500.555030,181,200
May 16, 20240.54700.55100.54200.54500.545030,673,890
May 15, 20240.55500.55600.54500.54700.547042,161,400
May 14, 20240.55600.56100.55200.55500.555023,800,600
May 13, 20240.56300.56300.55000.55800.558031,416,400
May 10, 20240.56800.57200.56000.56400.564024,966,100
May 9, 20240.54900.56900.54800.56800.568052,631,300
May 8, 20240.55400.55500.54900.54900.5490119,795,600
May 7, 20240.54200.55900.54000.55600.556048,380,900
May 6, 20240.54700.54700.54100.54300.543026,788,100
Apr 30, 20240.54500.54700.53600.53800.538025,334,400