博时中证成渝地区双城经济圈成份交易型开放式指数证券投资基金 (159623)

159623
🏛️ 中国 →
1.04
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 0.80 0.81 0.79 0.79 9.8M
2024-12-30 0.81 0.81 0.80 0.80 2.3M
2024-12-27 0.81 0.82 0.81 0.81 2.0M
2024-12-26 0.80 0.81 0.80 0.81 1.1M
2024-12-25 0.80 0.81 0.80 0.80 1.8M
2024-12-24 0.80 0.81 0.80 0.81 5.2M
2024-12-23 0.81 0.81 0.80 0.80 2.2M
2024-12-20 0.81 0.81 0.81 0.81 1.9M
2024-12-19 0.81 0.81 0.80 0.81 2.4M
2024-12-18 0.81 0.82 0.81 0.81 1.9M
2024-12-17 0.82 0.82 0.81 0.81 1.7M
2024-12-16 0.82 0.82 0.82 0.82 3.1M
2024-12-13 0.84 0.84 0.82 0.83 2.4M
2024-12-12 0.83 0.85 0.83 0.85 1.7M
2024-12-11 0.83 0.84 0.83 0.84 0.7M
2024-12-10 0.84 0.85 0.83 0.83 1.3M
2024-12-09 0.83 0.83 0.82 0.82 2.6M
2024-12-06 0.82 0.83 0.82 0.83 3.0M
2024-12-05 0.82 0.83 0.82 0.82 2.1M
2024-12-04 0.83 0.83 0.82 0.82 2.6M
2024-12-03 0.83 0.83 0.82 0.83 15.9M
2024-12-02 0.82 0.83 0.81 0.83 5.3M
2024-11-29 0.80 0.82 0.80 0.82 10.3M
2024-11-28 0.81 0.81 0.80 0.80 4.0M
2024-11-27 0.80 0.81 0.79 0.81 3.5M
2024-11-26 0.81 0.81 0.80 0.80 4.1M
2024-11-25 0.80 0.82 0.79 0.80 7.8M
2024-11-22 0.83 0.83 0.80 0.80 6.4M
2024-11-21 0.83 0.84 0.83 0.83 3.1M
2024-11-20 0.82 0.84 0.82 0.83 4.5M
2024-11-19 0.82 0.83 0.81 0.82 9.1M
2024-11-18 0.83 0.83 0.81 0.81 4.8M
2024-11-15 0.85 0.85 0.83 0.83 2.7M
2024-11-14 0.86 0.86 0.85 0.85 4.9M
2024-11-13 0.87 0.87 0.85 0.87 6.1M
2024-11-12 0.87 0.88 0.86 0.87 6.1M
2024-11-11 0.86 0.87 0.85 0.87 3.3M
2024-11-08 0.87 0.88 0.86 0.86 13.4M
2024-11-07 0.84 0.87 0.83 0.87 4.0M
2024-11-06 0.90 0.90 0.84 0.85 8.9M
2024-11-05 0.83 0.85 0.83 0.85 6.6M
2024-11-04 0.82 0.83 0.82 0.83 3.0M
2024-11-01 0.84 0.84 0.82 0.82 6.0M
2024-10-31 0.82 0.84 0.82 0.84 6.9M
2024-10-30 0.82 0.83 0.82 0.82 12.6M
2024-10-29 0.84 0.84 0.82 0.82 4.5M
2024-10-28 0.82 0.84 0.82 0.84 6.8M
2024-10-25 0.81 0.83 0.81 0.82 5.1M
2024-10-24 0.81 0.81 0.80 0.81 3.9M
2024-10-23 0.80 0.82 0.80 0.81 13.3M
2024-10-22 0.79 0.81 0.79 0.80 7.9M
2024-10-21 0.78 0.80 0.77 0.79 9.6M
2024-10-18 0.75 0.80 0.74 0.78 19.6M
2024-10-17 0.80 0.81 0.76 0.76 25.1M
2024-10-16 0.76 0.78 0.75 0.78 16.9M
2024-10-15 0.78 0.79 0.77 0.77 5.2M
2024-10-14 0.80 0.80 0.76 0.78 6.4M
2024-10-11 0.80 0.80 0.75 0.79 10.9M
2024-10-10 0.80 0.82 0.78 0.79 8.6M
2024-10-09 0.86 0.86 0.78 0.80 8.1M
2024-10-08 0.88 0.88 0.81 0.86 4.9M
2024-09-30 0.75 0.80 0.75 0.80 10.6M
2024-09-27 0.70 0.74 0.70 0.73 3.9M
2024-09-26 0.67 0.69 0.66 0.69 11.1M
2024-09-25 0.66 0.68 0.66 0.66 12.1M
2024-09-24 0.63 0.66 0.63 0.65 17.7M
2024-09-23 0.63 0.63 0.62 0.62 10.9M
2024-09-20 0.63 0.63 0.62 0.62 12.8M
2024-09-19 0.62 0.63 0.62 0.63 12.3M
2024-09-18 0.62 0.62 0.61 0.62 12.1M
2024-09-13 0.63 0.63 0.62 0.62 12.8M
2024-09-12 0.64 0.64 0.63 0.63 13.1M
2024-09-11 0.63 0.63 0.63 0.63 15.0M
2024-09-10 0.64 0.64 0.63 0.63 14.0M
2024-09-09 0.64 0.64 0.63 0.63 13.5M
2024-09-06 0.64 0.65 0.64 0.64 14.8M
2024-09-05 0.64 0.65 0.64 0.64 14.3M
2024-09-04 0.64 0.65 0.64 0.64 9.1M
2024-09-03 0.64 0.64 0.64 0.64 10.9M
2024-09-02 0.65 0.65 0.64 0.64 10.5M
2024-08-30 0.64 0.66 0.64 0.65 14.2M
2024-08-29 0.64 0.65 0.64 0.64 10.5M
2024-08-28 0.65 0.65 0.64 0.64 11.0M
2024-08-27 0.65 0.66 0.65 0.65 2.4M
2024-08-26 0.66 0.66 0.65 0.65 9.0M
2024-08-23 0.65 0.66 0.65 0.65 9.2M
2024-08-22 0.66 0.66 0.65 0.65 10.6M
2024-08-21 0.66 0.66 0.66 0.66 9.8M
2024-08-20 0.67 0.67 0.66 0.66 9.8M
2024-08-19 0.67 0.68 0.67 0.67 10.4M
2024-08-16 0.67 0.67 0.67 0.67 10.3M
2024-08-15 0.67 0.67 0.66 0.67 7.6M
2024-08-14 0.67 0.67 0.67 0.67 11.6M
2024-08-13 0.67 0.67 0.67 0.67 11.6M
2024-08-12 0.67 0.68 0.67 0.67 8.8M
2024-08-09 0.68 0.68 0.67 0.67 10.8M
2024-08-08 0.67 0.68 0.67 0.68 11.1M
2024-08-07 0.68 0.68 0.67 0.68 8.1M
2024-08-06 0.68 0.68 0.67 0.67 10.4M
2024-08-05 0.68 0.70 0.67 0.67 10.1M
2024-08-02 0.69 0.69 0.68 0.68 11.0M
2024-08-01 0.69 0.69 0.69 0.69 8.4M
2024-07-31 0.67 0.69 0.67 0.69 13.1M
2024-07-30 0.67 0.67 0.67 0.67 9.1M
2024-07-29 0.68 0.68 0.68 0.68 10.3M
2024-07-26 0.68 0.68 0.67 0.68 13.6M
2024-07-25 0.67 0.68 0.67 0.68 13.3M
2024-07-24 0.68 0.69 0.67 0.67 13.7M
2024-07-23 0.70 0.70 0.68 0.68 14.1M
2024-07-22 0.70 0.70 0.70 0.70 11.4M
2024-07-19 0.70 0.70 0.70 0.70 13.8M
2024-07-18 0.69 0.70 0.69 0.70 10.8M
2024-07-17 0.70 0.70 0.69 0.70 9.9M
2024-07-16 0.69 0.70 0.69 0.70 10.6M
2024-07-15 0.70 0.70 0.69 0.69 9.8M
2024-07-12 0.70 0.70 0.70 0.70 11.4M
2024-07-11 0.69 0.70 0.69 0.70 12.0M
2024-07-10 0.69 0.71 0.68 0.68 10.8M
2024-07-09 0.67 0.69 0.67 0.69 12.6M
2024-07-08 0.69 0.71 0.68 0.68 13.9M
2024-07-05 0.69 0.69 0.68 0.69 12.2M
2024-07-04 0.70 0.70 0.69 0.69 10.1M
2024-07-03 0.70 0.70 0.70 0.70 9.9M
2024-07-02 0.70 0.71 0.70 0.70 11.4M
2024-07-01 0.70 0.70 0.69 0.70 9.7M
2024-06-28 0.70 0.70 0.70 0.70 12.6M
2024-06-27 0.70 0.70 0.70 0.70 11.6M
2024-06-26 0.70 0.71 0.70 0.71 12.0M
2024-06-25 0.70 0.71 0.70 0.70 10.0M
2024-06-24 0.72 0.72 0.71 0.71 14.3M
2024-06-21 0.72 0.72 0.71 0.72 12.2M
2024-06-20 0.73 0.73 0.72 0.72 12.1M
2024-06-19 0.73 0.73 0.73 0.73 14.7M
2024-06-18 0.73 0.74 0.73 0.73 15.1M
2024-06-17 0.73 0.73 0.73 0.73 14.0M
2024-06-14 0.73 0.73 0.72 0.73 12.6M
2024-06-13 0.73 0.73 0.72 0.73 9.6M
2024-06-12 0.73 0.74 0.73 0.74 10.3M
2024-06-11 0.73 0.73 0.73 0.73 14.6M
2024-06-07 0.74 0.74 0.73 0.74 15.3M
2024-06-06 0.75 0.75 0.74 0.74 11.6M
2024-06-05 0.76 0.76 0.75 0.75 10.0M
2024-06-04 0.75 0.76 0.75 0.76 13.4M
2024-06-03 0.75 0.76 0.75 0.75 13.8M
2024-05-31 0.76 0.76 0.75 0.75 11.6M
2024-05-30 0.80 0.80 0.75 0.76 10.5M
2024-05-29 0.76 0.78 0.74 0.76 13.0M
2024-05-28 0.76 0.77 0.76 0.76 12.0M
2024-05-27 0.81 0.81 0.76 0.76 11.8M
2024-05-24 0.74 0.77 0.74 0.76 13.3M
2024-05-23 0.78 0.78 0.77 0.77 11.2M
2024-05-22 0.78 0.79 0.77 0.78 11.7M
2024-05-21 0.78 0.78 0.78 0.78 10.1M
2024-05-20 0.83 0.83 0.77 0.78 8.8M
2024-05-17 0.75 0.78 0.75 0.78 9.3M
2024-05-16 0.77 0.77 0.77 0.77 10.8M
2024-05-15 0.78 0.78 0.76 0.76 11.0M
2024-05-14 0.77 0.77 0.77 0.77 13.4M
2024-05-13 0.78 0.78 0.77 0.77 15.1M
2024-05-10 0.79 0.79 0.78 0.78 17.4M
2024-05-09 0.78 0.79 0.78 0.79 17.0M
2024-05-08 0.78 0.78 0.78 0.78 13.6M
2024-05-07 0.79 0.79 0.78 0.78 9.5M
2024-05-06 0.78 0.79 0.78 0.78 5.1M
2024-04-30 0.78 0.78 0.77 0.77 4.6M
2024-04-29 0.77 0.78 0.77 0.78 7.3M
2024-04-26 0.75 0.77 0.75 0.77 8.0M
2024-04-25 0.75 0.76 0.75 0.75 10.7M
2024-04-24 0.75 0.75 0.74 0.75 8.2M
2024-04-23 0.75 0.75 0.74 0.75 21.0M
2024-04-22 0.75 0.76 0.75 0.75 6.9M
2024-04-19 0.77 0.77 0.75 0.75 8.5M
2024-04-18 0.76 0.77 0.76 0.77 4.9M
2024-04-17 0.76 0.76 0.76 0.76 5.6M
2024-04-16 0.78 0.78 0.75 0.75 7.3M
2024-04-15 0.76 0.78 0.76 0.77 4.5M
2024-04-12 0.77 0.77 0.76 0.76 5.6M
2024-04-11 0.76 0.77 0.76 0.77 3.7M
2024-04-10 0.77 0.77 0.76 0.76 3.1M
2024-04-09 0.78 0.78 0.77 0.78 3.7M
2024-04-08 0.78 0.79 0.78 0.78 19.1M
2024-04-03 0.79 0.80 0.79 0.79 15.5M
2024-04-02 0.80 0.80 0.79 0.80 6.6M
2024-04-01 0.78 0.80 0.78 0.80 9.3M
2024-03-29 0.78 0.78 0.77 0.78 8.0M
2024-03-28 0.77 0.79 0.77 0.78 10.2M
2024-03-27 0.78 0.79 0.77 0.77 13.2M
2024-03-26 0.79 0.79 0.78 0.79 6.0M
2024-03-25 0.79 0.80 0.79 0.79 12.5M
2024-03-22 0.81 0.81 0.79 0.80 11.4M
2024-03-21 0.81 0.81 0.81 0.81 9.9M
2024-03-20 0.81 0.81 0.81 0.81 13.3M
2024-03-19 0.81 0.82 0.81 0.81 13.7M
2024-03-18 0.80 0.81 0.80 0.81 12.0M
2024-03-15 0.79 0.80 0.79 0.80 12.4M
2024-03-14 0.79 0.80 0.79 0.79 11.4M
2024-03-13 0.80 0.80 0.79 0.80 8.7M
2024-03-12 0.79 0.80 0.79 0.80 8.6M
2024-03-11 0.76 0.78 0.76 0.78 8.8M
2024-03-08 0.76 0.76 0.75 0.76 4.6M
2024-03-07 0.77 0.78 0.76 0.76 5.2M
2024-03-06 0.77 0.78 0.77 0.77 18.5M
2024-03-05 0.77 0.78 0.77 0.78 12.8M
2024-03-04 0.77 0.78 0.77 0.78 4.2M
2024-03-01 0.77 0.78 0.77 0.77 3.4M
2024-02-29 0.74 0.77 0.74 0.77 2.8M
2024-02-28 0.76 0.77 0.75 0.75 6.1M
2024-02-27 0.75 0.76 0.75 0.76 7.7M
2024-02-26 0.75 0.76 0.75 0.75 8.5M
2024-02-23 0.75 0.76 0.75 0.76 18.3M
2024-02-22 0.74 0.75 0.74 0.74 14.8M
2024-02-21 0.72 0.75 0.72 0.74 13.4M
2024-02-20 0.73 0.73 0.72 0.73 14.7M
2024-02-19 0.72 0.73 0.72 0.73 17.0M
2024-02-08 0.71 0.73 0.71 0.72 11.2M
2024-02-07 0.70 0.71 0.70 0.71 13.7M
2024-02-06 0.65 0.69 0.65 0.69 11.8M
2024-02-05 0.65 0.66 0.63 0.65 10.9M
2024-02-02 0.68 0.68 0.64 0.66 8.9M
2024-02-01 0.68 0.69 0.67 0.68 9.7M
2024-01-31 0.69 0.70 0.68 0.68 8.4M
2024-01-30 0.71 0.71 0.69 0.69 17.2M
2024-01-29 0.72 0.73 0.71 0.71 10.8M
2024-01-26 0.73 0.74 0.72 0.73 12.3M
2024-01-25 0.70 0.73 0.70 0.73 10.8M
2024-01-24 0.71 0.72 0.69 0.71 10.9M
2024-01-23 0.70 0.71 0.70 0.71 26.1M
2024-01-22 0.73 0.73 0.70 0.70 24.8M
2024-01-19 0.73 0.74 0.73 0.73 25.9M
2024-01-18 0.72 0.73 0.71 0.73 22.6M
2024-01-17 0.73 0.74 0.70 0.73 39.2M
2024-01-16 0.74 0.75 0.74 0.74 11.4M
2024-01-15 0.74 0.75 0.74 0.74 10.5M
2024-01-12 0.75 0.75 0.74 0.74 10.5M
2024-01-11 0.74 0.75 0.74 0.75 10.9M
2024-01-10 0.74 0.74 0.73 0.74 11.3M
2024-01-09 0.74 0.75 0.74 0.74 8.7M
2024-01-08 0.75 0.75 0.74 0.74 10.9M
2024-01-05 0.76 0.77 0.75 0.75 14.1M
2024-01-04 0.78 0.78 0.76 0.77 11.1M
2024-01-03 0.78 0.78 0.77 0.78 19.0M
2024-01-02 0.79 0.79 0.78 0.78 10.2M