建信中证全指证券公司ETF (515560)

515560
🏛️ 中国 →
1.12
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
09:30 1.14 1.14 1.11 1.12 108.0K
09:35 1.12 1.12 1.11 1.11 13.1K
09:40 1.12 1.12 1.12 1.12 3.7K
09:45 1.12 1.12 1.12 1.12 10.0K
09:50 1.12 1.12 1.12 1.12 85.0K
09:55 1.12 1.12 1.12 1.12 6.0K
10:00 1.12 1.12 1.12 1.12 1.2K
10:05 1.12 1.12 1.12 1.12 267.2K
10:15 1.12 1.12 1.12 1.12 71.4K
10:35 1.12 1.12 1.12 1.12 8.2K
10:45 1.12 1.12 1.12 1.12 44.6K
10:50 1.12 1.12 1.12 1.12 8.1K
11:10 1.12 1.12 1.12 1.12 39.1K
11:15 1.12 1.12 1.12 1.12 223.4K
13:00 1.12 1.12 1.12 1.12 46.2K
13:05 1.12 1.12 1.12 1.12 0.6K
13:25 1.12 1.12 1.12 1.12 21.0K
13:30 1.12 1.12 1.12 1.12 10.0K
13:45 1.12 1.12 1.12 1.12 642.7K
13:55 1.12 1.12 1.12 1.12 1.3K
14:00 1.12 1.12 1.12 1.12 1.8K
14:05 1.12 1.12 1.12 1.12 55.8K
14:10 1.12 1.12 1.12 1.12 759.0K
14:15 1.12 1.12 1.12 1.12 270.5K
14:25 1.12 1.12 1.12 1.12 8.2K
14:30 1.12 1.12 1.12 1.12 245.1K
14:35 1.12 1.12 1.12 1.12 10.0K
14:40 1.12 1.12 1.12 1.12 37.0K
14:45 1.12 1.12 1.12 1.12 107.4K
14:50 1.12 1.12 1.11 1.12 16.8K
14:55 1.12 1.12 1.11 1.12 645.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.12 1.14 1.11 1.12 3.8M
2025-09-25 1.12 1.13 1.11 1.12 3.4M
2025-09-24 1.11 1.13 1.10 1.12 12.7M
2025-09-23 1.12 1.13 1.10 1.11 6.5M
2025-09-22 1.12 1.13 1.12 1.13 4.4M
2025-09-19 1.13 1.13 1.12 1.12 8.4M
2025-09-18 1.16 1.16 1.12 1.13 25.3M
2025-09-17 1.16 1.17 1.15 1.16 7.0M
2025-09-16 1.15 1.17 1.15 1.16 8.2M
2025-09-15 1.16 1.17 1.15 1.16 3.5M
2025-09-12 1.17 1.18 1.16 1.16 5.7M
2025-09-11 1.14 1.17 1.13 1.17 8.1M
2025-09-10 1.14 1.15 1.14 1.14 3.8M
2025-09-09 1.14 1.15 1.14 1.14 5.3M
2025-09-08 1.15 1.15 1.14 1.14 2.4M
2025-09-05 1.14 1.15 1.13 1.15 3.4M
2025-09-04 1.15 1.15 1.13 1.14 5.6M
2025-09-03 1.19 1.19 1.14 1.15 8.2M
2025-09-02 1.20 1.20 1.18 1.19 4.9M
2025-09-01 1.21 1.22 1.20 1.20 6.1M
2025-08-29 1.21 1.23 1.21 1.21 5.9M
2025-08-28 1.19 1.21 1.18 1.21 8.9M
2025-08-27 1.22 1.23 1.19 1.19 11.1M
2025-08-26 1.23 1.23 1.22 1.22 4.5M
2025-08-25 1.23 1.25 1.22 1.23 8.5M
2025-08-22 1.18 1.22 1.18 1.22 15.4M
2025-08-21 1.20 1.20 1.18 1.18 5.2M
2025-08-20 1.18 1.19 1.16 1.19 9.4M
2025-08-19 1.20 1.20 1.18 1.18 7.6M
2025-08-18 1.19 1.22 1.17 1.20 12.2M
2025-08-15 1.13 1.20 1.13 1.19 22.1M
2025-08-14 1.13 1.16 1.13 1.13 18.6M
2025-08-13 1.12 1.15 1.11 1.13 12.1M
2025-08-12 1.11 1.12 1.11 1.11 7.7M
2025-08-11 1.10 1.12 1.10 1.11 6.8M
2025-08-08 1.11 1.11 1.09 1.10 5.9M
2025-08-07 1.11 1.12 1.10 1.10 4.9M
2025-08-06 1.10 1.11 1.10 1.11 2.0M
2025-08-05 1.09 1.10 1.09 1.10 4.6M
2025-08-04 1.08 1.09 1.08 1.09 3.9M
2025-08-01 1.09 1.10 1.08 1.09 3.2M
2025-07-31 1.12 1.12 1.09 1.10 9.2M
2025-07-30 1.13 1.14 1.11 1.12 4.8M
2025-07-29 1.13 1.13 1.11 1.13 5.6M
2025-07-28 1.12 1.14 1.12 1.13 14.6M
2025-07-25 1.13 1.13 1.11 1.12 14.3M
2025-07-24 1.10 1.13 1.09 1.12 10.8M
2025-07-23 1.09 1.12 1.09 1.10 10.7M
2025-07-22 1.08 1.09 1.07 1.09 14.6M
2025-07-21 1.07 1.09 1.07 1.08 7.8M
2025-07-18 1.07 1.07 1.06 1.07 4.5M
2025-07-17 1.06 1.07 1.06 1.06 3.6M
2025-07-16 1.06 1.07 1.05 1.06 3.0M
2025-07-15 1.07 1.08 1.06 1.06 5.8M
2025-07-14 1.08 1.09 1.07 1.07 13.6M
2025-07-11 1.05 1.10 1.05 1.08 17.1M
2025-07-10 1.04 1.06 1.04 1.05 5.0M
2025-07-09 1.05 1.06 1.04 1.04 5.6M
2025-07-08 1.04 1.05 1.04 1.05 3.3M
2025-07-07 1.04 1.04 1.03 1.03 0.8M
2025-07-04 1.03 1.05 1.03 1.03 12.5M
2025-07-03 1.03 1.04 1.03 1.03 4.4M
2025-07-02 1.03 1.03 1.02 1.03 4.2M
2025-07-01 1.04 1.04 1.03 1.03 5.5M
2025-06-30 1.04 1.04 1.03 1.04 12.3M
2025-06-27 1.04 1.07 1.03 1.04 15.6M
2025-06-26 1.06 1.07 1.04 1.04 5.0M
2025-06-25 1.00 1.06 1.00 1.06 18.5M
2025-06-24 0.98 1.01 0.98 1.00 4.6M
2025-06-23 0.97 0.98 0.97 0.98 1.0M
2025-06-20 0.97 0.98 0.97 0.97 1.1M
2025-06-19 0.99 0.99 0.97 0.97 2.6M
2025-06-18 1.00 1.00 0.98 0.99 1.2M
2025-06-17 1.00 1.00 0.99 1.00 1.3M
2025-06-16 0.99 1.00 0.98 1.00 3.0M
2025-06-13 0.99 0.99 0.98 0.98 1.6M
2025-06-12 0.99 1.01 0.99 1.00 7.4M
2025-06-11 0.98 1.01 0.98 1.00 4.1M
2025-06-10 0.99 0.99 0.97 0.98 1.6M
2025-06-09 0.98 1.00 0.98 0.99 2.2M
2025-06-06 0.98 0.99 0.98 0.98 0.5M
2025-06-05 0.98 0.99 0.97 0.98 5.8M
2025-06-04 0.96 0.98 0.96 0.97 2.1M
2025-06-03 0.95 0.97 0.95 0.96 2.1M
2025-05-30 0.96 0.96 0.95 0.96 0.5M
2025-05-29 0.95 0.96 0.95 0.96 4.1M
2025-05-28 0.95 0.95 0.95 0.95 0.5M
2025-05-27 0.95 0.95 0.95 0.95 0.5M
2025-05-26 0.96 0.96 0.95 0.96 1.0M
2025-05-23 0.97 0.97 0.95 0.96 2.1M
2025-05-22 0.97 0.97 0.97 0.97 1.2M
2025-05-21 0.98 0.98 0.97 0.97 0.9M
2025-05-20 0.98 0.98 0.97 0.98 1.5M
2025-05-19 0.97 0.98 0.97 0.98 2.0M
2025-05-16 0.98 0.99 0.97 0.98 2.5M
2025-05-15 1.00 1.00 0.99 0.99 3.3M
2025-05-14 0.97 1.02 0.97 1.01 12.0M
2025-05-13 0.98 0.98 0.97 0.97 1.3M
2025-05-12 0.96 0.98 0.96 0.98 3.6M
2025-05-09 0.97 0.97 0.95 0.96 1.2M
2025-05-08 0.96 0.97 0.96 0.97 1.8M
2025-05-07 0.98 1.00 0.96 0.96 3.6M
2025-05-06 0.95 0.96 0.94 0.96 2.1M
2025-04-30 0.95 0.95 0.94 0.95 0.9M
2025-04-29 0.95 0.95 0.94 0.94 0.8M
2025-04-28 0.95 0.95 0.94 0.94 3.4M
2025-04-25 0.94 0.95 0.94 0.95 1.5M
2025-04-24 0.95 0.95 0.94 0.94 3.6M
2025-04-23 0.95 0.95 0.94 0.95 1.0M
2025-04-22 0.95 0.95 0.95 0.95 0.4M
2025-04-21 0.94 0.95 0.94 0.95 1.1M
2025-04-18 0.94 0.95 0.94 0.94 1.6M
2025-04-17 0.94 0.94 0.93 0.94 0.6M
2025-04-16 0.94 0.94 0.93 0.94 1.4M
2025-04-15 0.94 0.94 0.93 0.94 1.8M
2025-04-14 0.94 0.95 0.94 0.94 1.3M
2025-04-11 0.94 0.95 0.94 0.94 1.9M
2025-04-10 0.93 0.95 0.93 0.94 2.0M
2025-04-09 0.90 0.93 0.89 0.93 3.2M
2025-04-08 0.89 0.91 0.89 0.91 6.8M
2025-04-07 0.95 0.97 0.90 0.90 8.3M
2025-04-03 0.99 1.00 0.99 1.00 7.0M
2025-04-02 0.99 1.00 0.99 1.00 3.3M
2025-04-01 0.99 1.00 0.99 0.99 7.7M
2025-03-31 1.01 1.01 0.99 0.99 10.0M
2025-03-28 1.01 1.02 1.01 1.01 3.7M
2025-03-27 1.02 1.02 1.00 1.01 5.5M
2025-03-26 1.01 1.02 1.01 1.01 2.5M
2025-03-25 1.02 1.02 1.01 1.01 3.1M
2025-03-24 1.02 1.02 1.01 1.01 5.4M
2025-03-21 1.03 1.04 1.01 1.02 9.9M
2025-03-20 1.04 1.04 1.03 1.03 3.3M
2025-03-19 1.04 1.05 1.04 1.04 7.0M
2025-03-18 1.04 1.05 1.04 1.04 2.8M
2025-03-17 1.05 1.06 1.04 1.04 5.9M
2025-03-14 1.02 1.06 1.01 1.05 15.0M
2025-03-13 1.02 1.03 1.01 1.02 4.7M
2025-03-12 1.02 1.04 1.02 1.02 5.2M
2025-03-11 1.01 1.02 1.01 1.02 4.3M
2025-03-10 1.02 1.02 1.01 1.02 3.7M
2025-03-07 1.04 1.04 1.02 1.02 6.7M
2025-03-06 1.02 1.04 1.02 1.04 7.5M
2025-03-05 1.01 1.02 1.01 1.02 7.2M
2025-03-04 1.01 1.02 1.01 1.02 3.7M
2025-03-03 1.02 1.02 1.01 1.01 4.1M
2025-02-28 1.04 1.05 1.01 1.01 9.2M
2025-02-27 1.04 1.05 1.03 1.04 10.9M
2025-02-26 1.02 1.05 1.02 1.05 11.7M
2025-02-25 1.03 1.03 1.02 1.02 5.3M
2025-02-24 1.04 1.05 1.03 1.04 3.0M
2025-02-21 1.02 1.04 1.01 1.04 8.5M
2025-02-20 1.03 1.03 1.02 1.02 7.8M
2025-02-19 1.01 1.03 1.01 1.02 3.4M
2025-02-18 1.03 1.04 1.01 1.01 4.5M
2025-02-17 1.04 1.05 1.03 1.04 6.4M
2025-02-14 1.03 1.04 1.02 1.03 6.4M
2025-02-13 1.03 1.05 1.03 1.03 5.1M
2025-02-12 1.02 1.04 1.02 1.04 6.7M
2025-02-11 1.03 1.03 1.02 1.02 2.9M
2025-02-10 1.02 1.04 1.02 1.03 4.7M
2025-02-07 1.00 1.04 1.00 1.03 9.8M
2025-02-06 0.99 1.01 0.99 1.01 6.2M
2025-02-05 0.99 1.00 0.99 0.99 6.6M
2025-01-27 1.02 1.02 0.99 0.99 10.3M
2025-01-24 1.01 1.02 1.00 1.02 11.4M
2025-01-23 1.01 1.04 1.01 1.01 10.0M
2025-01-22 1.00 1.01 1.00 1.00 3.3M
2025-01-21 1.01 1.01 1.00 1.00 3.9M
2025-01-20 1.00 1.02 1.00 1.00 5.5M
2025-01-17 1.00 1.00 0.99 1.00 3.3M
2025-01-16 1.00 1.01 0.99 1.00 2.8M
2025-01-15 1.00 1.00 0.99 1.00 3.2M
2025-01-14 0.97 1.01 0.97 1.01 6.8M
2025-01-13 0.96 0.97 0.95 0.97 3.4M
2025-01-10 0.98 0.99 0.96 0.96 4.4M
2025-01-09 0.98 0.99 0.98 0.98 4.0M
2025-01-08 0.99 0.99 0.96 0.98 7.3M
2025-01-07 0.98 0.99 0.98 0.99 2.9M
2025-01-06 0.99 0.99 0.97 0.98 3.6M
2025-01-03 1.02 1.02 0.98 0.98 7.5M
2025-01-02 1.07 1.07 1.00 1.01 9.5M