建信上证50ETF (510800)

510800
🏛️ 中国 →
1.38
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
2023-12-29 1.04 1.04 1.03 1.04 12.8M
2023-12-28 1.01 1.04 1.01 1.04 21.6M
2023-12-27 1.01 1.01 1.01 1.01 12.6M
2023-12-26 1.02 1.02 1.01 1.01 11.4M
2023-12-25 1.01 1.02 1.01 1.02 7.6M
2023-12-22 1.01 1.02 1.01 1.02 14.5M
2023-12-21 1.00 1.01 1.00 1.01 21.1M
2023-12-20 1.01 1.01 1.00 1.00 8.0M
2023-12-19 1.00 1.01 1.00 1.01 9.1M
2023-12-18 1.00 1.01 1.00 1.00 9.9M
2023-12-15 1.01 1.02 1.00 1.01 19.7M
2023-12-14 1.01 1.02 1.00 1.00 11.5M
2023-12-13 1.03 1.03 1.01 1.01 13.9M
2023-12-12 1.02 1.03 1.02 1.03 9.9M
2023-12-11 1.01 1.03 1.00 1.02 16.1M
2023-12-08 1.02 1.02 1.01 1.02 10.9M
2023-12-07 1.02 1.02 1.01 1.01 11.3M
2023-12-06 1.02 1.03 1.02 1.02 9.8M
2023-12-05 1.04 1.04 1.02 1.02 15.1M
2023-12-04 1.05 1.05 1.04 1.04 8.2M
2023-12-01 1.05 1.06 1.04 1.05 12.9M
2023-11-30 1.05 1.06 1.05 1.06 4.9M
2023-11-29 1.06 1.06 1.05 1.05 8.0M
2023-11-28 1.06 1.06 1.05 1.06 5.7M
2023-11-27 1.07 1.07 1.05 1.06 9.5M
2023-11-24 1.07 1.07 1.06 1.07 5.2M
2023-11-23 1.07 1.07 1.06 1.07 6.7M
2023-11-22 1.08 1.08 1.07 1.07 6.9M
2023-11-21 1.07 1.08 1.07 1.08 8.5M
2023-11-20 1.07 1.08 1.06 1.07 7.3M
2023-11-17 1.07 1.07 1.06 1.07 7.5M
2023-11-16 1.08 1.08 1.07 1.07 7.8M
2023-11-15 1.08 1.08 1.08 1.08 11.1M
2023-11-14 1.07 1.08 1.07 1.07 8.1M
2023-11-13 1.08 1.08 1.07 1.07 5.3M
2023-11-10 1.08 1.08 1.07 1.08 6.4M
2023-11-09 1.09 1.09 1.08 1.09 7.1M
2023-11-08 1.09 1.09 1.08 1.09 5.4M
2023-11-07 1.09 1.09 1.08 1.09 8.7M
2023-11-06 1.09 1.10 1.09 1.09 10.6M
2023-11-03 1.08 1.09 1.08 1.08 11.7M
2023-11-02 1.08 1.09 1.08 1.08 9.5M
2023-11-01 1.08 1.09 1.07 1.08 12.8M
2023-10-31 1.07 1.08 1.07 1.07 7.8M
2023-10-30 1.08 1.08 1.07 1.08 11.3M
2023-10-27 1.06 1.08 1.06 1.08 12.9M
2023-10-26 1.06 1.07 1.06 1.07 9.4M
2023-10-25 1.07 1.07 1.06 1.06 15.4M
2023-10-24 1.06 1.06 1.05 1.06 12.9M
2023-10-23 1.06 1.06 1.05 1.06 11.1M
2023-10-20 1.06 1.07 1.06 1.06 12.0M
2023-10-19 1.10 1.10 1.07 1.07 28.8M
2023-10-18 1.10 1.10 1.10 1.10 6.7M
2023-10-17 1.10 1.10 1.10 1.10 5.0M
2023-10-16 1.11 1.11 1.10 1.10 11.1M
2023-10-13 1.11 1.11 1.11 1.11 8.5M
2023-10-12 1.12 1.12 1.11 1.12 10.7M
2023-10-11 1.11 1.11 1.11 1.11 8.3M
2023-10-10 1.11 1.12 1.11 1.11 8.6M
2023-10-09 1.12 1.12 1.10 1.11 11.0M
2023-09-28 1.13 1.13 1.12 1.12 12.2M
2023-09-27 1.12 1.13 1.12 1.12 9.3M
2023-09-26 1.13 1.13 1.12 1.12 8.4M
2023-09-25 1.13 1.13 1.13 1.13 7.7M
2023-09-22 1.11 1.14 1.11 1.14 13.2M
2023-09-21 1.12 1.12 1.11 1.11 8.4M
2023-09-20 1.13 1.13 1.12 1.12 5.0M
2023-09-19 1.13 1.13 1.12 1.13 6.4M
2023-09-18 1.12 1.13 1.11 1.13 7.7M
2023-09-15 1.13 1.13 1.12 1.12 11.5M
2023-09-14 1.13 1.13 1.12 1.12 8.2M
2023-09-13 1.13 1.13 1.12 1.12 8.2M
2023-09-12 1.13 1.13 1.12 1.13 6.5M
2023-09-11 1.12 1.14 1.12 1.13 9.4M
2023-09-08 1.12 1.13 1.12 1.12 11.1M
2023-09-07 1.14 1.14 1.13 1.13 8.4M
2023-09-06 1.14 1.14 1.13 1.14 8.5M
2023-09-05 1.15 1.15 1.14 1.14 12.5M
2023-09-04 1.13 1.15 1.13 1.15 19.0M
2023-09-01 1.12 1.13 1.12 1.13 11.8M
2023-08-31 1.12 1.13 1.12 1.12 13.8M
2023-08-30 1.13 1.13 1.12 1.12 15.8M
2023-08-29 1.12 1.13 1.12 1.13 20.8M
2023-08-28 1.22 1.22 1.12 1.12 38.9M
2023-08-25 1.10 1.11 1.10 1.11 8.6M
2023-08-24 1.10 1.11 1.10 1.10 8.4M
2023-08-23 1.11 1.11 1.09 1.10 8.6M
2023-08-22 1.10 1.11 1.10 1.11 13.9M
2023-08-21 1.12 1.12 1.10 1.10 13.6M
2023-08-18 1.13 1.13 1.11 1.11 9.4M
2023-08-17 1.12 1.13 1.12 1.13 10.8M
2023-08-16 1.13 1.13 1.13 1.13 8.9M
2023-08-15 1.14 1.14 1.12 1.13 10.9M
2023-08-14 1.14 1.14 1.13 1.14 13.7M
2023-08-11 1.17 1.17 1.14 1.14 18.3M
2023-08-10 1.17 1.17 1.16 1.17 20.2M
2023-08-09 1.17 1.17 1.17 1.17 6.6M
2023-08-08 1.17 1.18 1.16 1.17 7.2M
2023-08-07 1.17 1.17 1.17 1.17 6.9M
2023-08-04 1.18 1.19 1.18 1.18 14.5M
2023-08-03 1.16 1.18 1.16 1.18 9.2M
2023-08-02 1.17 1.18 1.16 1.17 11.7M
2023-08-01 1.18 1.19 1.17 1.18 8.9M
2023-07-31 1.18 1.20 1.17 1.18 23.2M
2023-07-28 1.14 1.18 1.14 1.18 29.3M
2023-07-27 1.15 1.15 1.14 1.14 10.3M
2023-07-26 1.14 1.15 1.14 1.15 9.0M
2023-07-25 1.13 1.15 1.13 1.15 27.6M
2023-07-24 1.12 1.12 1.11 1.11 8.3M
2023-07-21 1.11 1.12 1.11 1.12 7.5M
2023-07-20 1.12 1.13 1.11 1.12 6.0M
2023-07-19 1.12 1.12 1.11 1.12 4.5M
2023-07-18 1.12 1.12 1.11 1.12 4.4M
2023-07-17 1.12 1.13 1.11 1.12 8.5M
2023-07-14 1.13 1.13 1.13 1.13 7.5M
2023-07-13 1.11 1.13 1.11 1.13 12.6M
2023-07-12 1.11 1.12 1.11 1.11 7.3M
2023-07-11 1.10 1.11 1.10 1.11 5.9M
2023-07-10 1.11 1.11 1.10 1.11 5.8M
2023-07-07 1.10 1.10 1.10 1.10 6.7M
2023-07-06 1.11 1.11 1.10 1.10 6.2M
2023-07-05 1.12 1.12 1.11 1.11 4.0M
2023-07-04 1.12 1.12 1.11 1.12 7.5M
2023-07-03 1.10 1.12 1.10 1.12 10.1M
2023-06-30 1.09 1.11 1.09 1.10 7.9M
2023-06-29 1.10 1.11 1.10 1.10 11.2M
2023-06-28 1.10 1.11 1.10 1.11 11.9M
2023-06-27 1.10 1.10 1.09 1.10 6.8M
2023-06-26 1.10 1.10 1.09 1.10 12.8M
2023-06-21 1.12 1.12 1.10 1.11 12.2M
2023-06-20 1.12 1.12 1.11 1.12 8.6M
2023-06-19 1.13 1.13 1.12 1.12 8.1M
2023-06-16 1.13 1.14 1.12 1.13 11.8M
2023-06-15 1.11 1.13 1.11 1.12 9.6M
2023-06-14 1.11 1.12 1.11 1.11 13.1M
2023-06-13 1.11 1.11 1.10 1.11 8.0M
2023-06-12 1.10 1.11 1.10 1.11 20.5M
2023-06-09 1.10 1.11 1.10 1.11 8.5M
2023-06-08 1.09 1.11 1.09 1.10 8.0M
2023-06-07 1.10 1.10 1.09 1.09 10.0M
2023-06-06 1.10 1.11 1.09 1.09 13.5M
2023-06-05 1.10 1.10 1.10 1.10 8.5M
2023-06-02 1.09 1.11 1.09 1.11 13.3M
2023-06-01 1.08 1.10 1.08 1.09 8.6M
2023-05-31 1.10 1.10 1.08 1.08 16.1M
2023-05-30 1.10 1.11 1.09 1.10 9.1M
2023-05-29 1.11 1.12 1.10 1.11 7.5M
2023-05-26 1.11 1.11 1.10 1.11 9.2M
2023-05-25 1.12 1.12 1.10 1.11 14.1M
2023-05-24 1.13 1.13 1.12 1.12 25.3M
2023-05-23 1.15 1.15 1.13 1.14 12.1M
2023-05-22 1.14 1.16 1.14 1.15 6.6M
2023-05-19 1.14 1.15 1.13 1.14 10.4M
2023-05-18 1.15 1.16 1.14 1.15 6.6M
2023-05-17 1.16 1.16 1.15 1.15 8.9M
2023-05-16 1.16 1.16 1.15 1.16 7.3M
2023-05-15 1.14 1.16 1.14 1.16 13.6M
2023-05-12 1.15 1.16 1.14 1.14 12.2M
2023-05-11 1.16 1.16 1.15 1.16 6.1M
2023-05-10 1.17 1.17 1.16 1.16 8.6M
2023-05-09 1.18 1.19 1.17 1.17 15.6M
2023-05-08 1.16 1.18 1.16 1.18 16.1M
2023-05-05 1.17 1.17 1.16 1.16 8.2M
2023-05-04 1.16 1.17 1.15 1.17 14.7M
2023-04-28 1.15 1.16 1.15 1.16 10.5M
2023-04-27 1.13 1.15 1.13 1.15 10.0M
2023-04-26 1.13 1.14 1.13 1.13 8.9M
2023-04-25 1.14 1.14 1.13 1.14 14.1M
2023-04-24 1.15 1.15 1.13 1.14 14.5M
2023-04-21 1.17 1.18 1.15 1.15 18.5M
2023-04-20 1.18 1.18 1.17 1.17 9.4M
2023-04-19 1.19 1.19 1.18 1.18 10.7M
2023-04-18 1.18 1.19 1.18 1.19 13.9M
2023-04-17 1.16 1.19 1.16 1.18 16.7M
2023-04-14 1.16 1.17 1.16 1.16 9.9M
2023-04-13 1.16 1.16 1.15 1.16 5.9M
2023-04-12 1.16 1.16 1.16 1.16 7.3M
2023-04-11 1.16 1.17 1.16 1.16 7.6M
2023-04-10 1.17 1.17 1.16 1.16 9.5M
2023-04-07 1.16 1.17 1.15 1.17 12.6M
2023-04-06 1.16 1.16 1.15 1.16 9.7M
2023-04-04 1.16 1.16 1.15 1.16 8.2M
2023-04-03 1.15 1.16 1.15 1.16 10.6M
2023-03-31 1.16 1.16 1.15 1.16 18.8M
2023-03-30 1.14 1.16 1.14 1.16 13.1M
2023-03-29 1.15 1.15 1.14 1.14 10.5M
2023-03-28 1.15 1.15 1.14 1.15 6.9M
2023-03-27 1.15 1.15 1.14 1.15 7.4M
2023-03-24 1.16 1.16 1.15 1.15 12.0M
2023-03-23 1.15 1.16 1.15 1.16 12.8M
2023-03-22 1.15 1.16 1.15 1.15 9.3M
2023-03-21 1.14 1.15 1.14 1.15 11.1M
2023-03-20 1.15 1.15 1.13 1.14 14.2M
2023-03-17 1.15 1.16 1.14 1.14 26.8M
2023-03-16 1.15 1.15 1.14 1.14 9.4M
2023-03-15 1.15 1.16 1.15 1.15 11.1M
2023-03-14 1.15 1.15 1.14 1.15 9.1M
2023-03-13 1.14 1.16 1.14 1.16 8.6M
2023-03-10 1.16 1.16 1.14 1.15 10.6M
2023-03-09 1.17 1.17 1.15 1.16 10.1M
2023-03-08 1.18 1.18 1.16 1.17 13.1M
2023-03-07 1.19 1.20 1.18 1.18 14.3M
2023-03-06 1.20 1.20 1.19 1.19 11.0M
2023-03-03 1.20 1.21 1.20 1.20 10.5M
2023-03-02 1.20 1.21 1.20 1.20 11.5M
2023-03-01 1.19 1.21 1.18 1.20 16.0M
2023-02-28 1.18 1.19 1.17 1.19 14.1M
2023-02-27 1.18 1.19 1.18 1.18 10.7M
2023-02-24 1.20 1.20 1.18 1.18 14.5M
2023-02-23 1.20 1.21 1.20 1.20 20.0M
2023-02-22 1.21 1.21 1.20 1.20 11.4M
2023-02-21 1.21 1.22 1.20 1.22 14.5M
2023-02-20 1.18 1.21 1.18 1.21 15.8M
2023-02-17 1.19 1.20 1.18 1.18 12.5M
2023-02-16 1.19 1.21 1.18 1.19 17.6M
2023-02-15 1.20 1.21 1.19 1.19 10.8M
2023-02-14 1.20 1.21 1.20 1.21 9.7M
2023-02-13 1.19 1.20 1.19 1.20 11.1M
2023-02-10 1.20 1.20 1.19 1.19 10.0M
2023-02-09 1.18 1.20 1.18 1.20 13.9M
2023-02-08 1.19 1.20 1.18 1.19 12.4M
2023-02-07 1.19 1.19 1.18 1.19 14.1M
2023-02-06 1.19 1.20 1.18 1.18 30.6M
2023-02-03 1.22 1.22 1.19 1.20 20.0M
2023-02-02 1.23 1.23 1.21 1.22 13.1M
2023-02-01 1.22 1.22 1.21 1.22 30.9M
2023-01-31 1.23 1.24 1.22 1.22 18.5M
2023-01-30 1.25 1.25 1.23 1.23 15.9M
2023-01-20 1.22 1.23 1.22 1.23 12.8M
2023-01-19 1.22 1.22 1.21 1.22 12.9M
2023-01-18 1.23 1.23 1.22 1.22 10.7M
2023-01-17 1.23 1.23 1.22 1.23 15.1M
2023-01-16 1.22 1.24 1.21 1.23 18.5M
2023-01-13 1.19 1.21 1.19 1.21 14.5M
2023-01-12 1.19 1.19 1.19 1.19 10.9M
2023-01-11 1.18 1.20 1.18 1.19 12.5M
2023-01-10 1.19 1.19 1.18 1.19 12.4M
2023-01-09 1.18 1.19 1.18 1.19 15.2M
2023-01-06 1.17 1.18 1.17 1.18 13.1M
2023-01-05 1.16 1.17 1.16 1.17 20.1M
2023-01-04 1.14 1.15 1.14 1.15 14.5M
2023-01-03 1.15 1.15 1.13 1.15 12.0M