南方中证主要消费交易型开放式指数证券投资基金 (159689)

159689
🏛️ 中国 →
0.80
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 0.80 0.80 0.79 0.79 46.8K
09:35 0.79 0.79 0.79 0.79 88.5K
09:40 0.79 0.79 0.79 0.79 424.3K
09:45 0.79 0.80 0.79 0.80 464.5K
09:50 0.80 0.80 0.79 0.80 1.4K
09:55 0.79 0.79 0.79 0.79 32.4K
10:00 0.79 0.80 0.79 0.79 36.7K
10:05 0.80 0.80 0.80 0.80 42.0K
10:10 0.80 0.80 0.80 0.80 2.0K
10:15 0.80 0.80 0.80 0.80 25.1K
10:20 0.80 0.80 0.80 0.80 103.0K
10:30 0.80 0.80 0.80 0.80 1.5K
10:35 0.80 0.80 0.80 0.80 32.5K
10:40 0.80 0.80 0.80 0.80 2.0K
10:50 0.80 0.80 0.80 0.80 30.0K
10:55 0.80 0.80 0.80 0.80 6.5K
11:05 0.80 0.80 0.80 0.80 20.1K
11:10 0.80 0.80 0.80 0.80 8.0K
11:15 0.80 0.80 0.80 0.80 6.0K
11:20 0.80 0.80 0.80 0.80 1.0K
13:05 0.80 0.80 0.80 0.80 0.6K
13:20 0.80 0.80 0.80 0.80 1.0K
13:25 0.80 0.80 0.80 0.80 76.4K
13:30 0.80 0.80 0.80 0.80 59.6K
13:35 0.80 0.80 0.80 0.80 35.1K
13:40 0.80 0.80 0.80 0.80 1.9K
13:45 0.80 0.80 0.80 0.80 3.1K
13:55 0.80 0.80 0.80 0.80 101.7K
14:00 0.80 0.80 0.80 0.80 11.6K
14:15 0.80 0.80 0.80 0.80 0.5K
14:20 0.80 0.80 0.80 0.80 14.3K
14:25 0.80 0.80 0.80 0.80 112.2K
14:30 0.80 0.80 0.80 0.80 47.5K
14:35 0.80 0.80 0.80 0.80 6.0K
14:45 0.80 0.80 0.80 0.80 131.2K
14:50 0.80 0.80 0.80 0.80 65.7K
14:55 0.80 0.80 0.80 0.80 250.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.80 0.80 0.79 0.80 2.3M
2025-09-25 0.81 0.81 0.80 0.80 2.8M
2025-09-24 0.80 0.81 0.80 0.80 2.1M
2025-09-23 0.81 0.81 0.80 0.80 5.2M
2025-09-22 0.82 0.82 0.80 0.81 4.3M
2025-09-19 0.82 0.82 0.81 0.82 1.8M
2025-09-18 0.84 0.84 0.81 0.82 5.1M
2025-09-17 0.83 0.84 0.82 0.83 5.2M
2025-09-16 0.84 0.84 0.83 0.83 3.6M
2025-09-15 0.84 0.84 0.83 0.84 2.7M
2025-09-12 0.85 0.85 0.84 0.84 2.0M
2025-09-11 0.84 0.84 0.84 0.84 3.9M
2025-09-10 0.84 0.84 0.83 0.83 3.5M
2025-09-09 0.84 0.84 0.83 0.84 7.8M
2025-09-08 0.82 0.84 0.82 0.84 14.6M
2025-09-05 0.82 0.82 0.81 0.82 6.3M
2025-09-04 0.82 0.82 0.81 0.81 6.8M
2025-09-03 0.83 0.84 0.81 0.82 6.4M
2025-09-02 0.84 0.84 0.82 0.83 13.4M
2025-09-01 0.83 0.84 0.82 0.83 8.3M
2025-08-29 0.83 0.84 0.82 0.83 13.6M
2025-08-28 0.81 0.82 0.80 0.81 8.9M
2025-08-27 0.84 0.84 0.82 0.82 10.8M
2025-08-26 0.83 0.85 0.82 0.84 9.8M
2025-08-25 0.81 0.83 0.81 0.83 6.1M
2025-08-22 0.80 0.81 0.80 0.81 4.6M
2025-08-21 0.80 0.81 0.80 0.80 9.7M
2025-08-20 0.79 0.80 0.78 0.80 6.3M
2025-08-19 0.78 0.79 0.78 0.79 4.0M
2025-08-18 0.78 0.79 0.78 0.79 4.8M
2025-08-15 0.78 0.78 0.77 0.78 3.2M
2025-08-14 0.78 0.79 0.78 0.78 5.3M
2025-08-13 0.78 0.78 0.78 0.78 0.9M
2025-08-12 0.78 0.79 0.78 0.78 1.8M
2025-08-11 0.78 0.78 0.77 0.78 1.1M
2025-08-08 0.79 0.79 0.77 0.77 3.3M
2025-08-07 0.78 0.78 0.77 0.78 2.3M
2025-08-06 0.78 0.78 0.77 0.78 1.4M
2025-08-05 0.77 0.77 0.77 0.77 1.9M
2025-08-04 0.77 0.77 0.76 0.77 2.0M
2025-08-01 0.77 0.77 0.76 0.77 2.1M
2025-07-31 0.78 0.78 0.76 0.77 7.4M
2025-07-30 0.78 0.79 0.78 0.78 7.4M
2025-07-29 0.78 0.78 0.77 0.78 3.2M
2025-07-28 0.78 0.78 0.78 0.78 1.6M
2025-07-25 0.79 0.80 0.79 0.79 3.3M
2025-07-24 0.79 0.79 0.79 0.79 4.3M
2025-07-23 0.79 0.80 0.79 0.79 6.1M
2025-07-22 0.78 0.79 0.78 0.79 2.7M
2025-07-21 0.78 0.78 0.77 0.78 3.9M
2025-07-18 0.77 0.78 0.77 0.78 1.8M
2025-07-17 0.76 0.77 0.76 0.77 2.6M
2025-07-16 0.76 0.76 0.76 0.76 0.5M
2025-07-15 0.76 0.77 0.76 0.76 2.2M
2025-07-14 0.77 0.77 0.76 0.77 1.8M
2025-07-11 0.76 0.77 0.76 0.77 6.4M
2025-07-10 0.76 0.76 0.76 0.76 4.0M
2025-07-09 0.76 0.77 0.76 0.76 4.7M
2025-07-08 0.76 0.76 0.75 0.76 4.4M
2025-07-07 0.76 0.76 0.75 0.76 2.4M
2025-07-04 0.76 0.76 0.75 0.76 0.8M
2025-07-03 0.75 0.76 0.75 0.76 1.5M
2025-07-02 0.76 0.76 0.75 0.75 1.0M
2025-07-01 0.75 0.76 0.75 0.76 1.0M
2025-06-30 0.75 0.76 0.75 0.76 0.8M
2025-06-27 0.76 0.76 0.75 0.75 1.0M
2025-06-26 0.76 0.76 0.75 0.76 1.0M
2025-06-25 0.76 0.76 0.75 0.76 2.5M
2025-06-24 0.75 0.76 0.75 0.75 1.4M
2025-06-23 0.75 0.75 0.75 0.75 1.2M
2025-06-20 0.76 0.76 0.75 0.75 3.3M
2025-06-19 0.75 0.76 0.75 0.75 1.3M
2025-06-18 0.76 0.76 0.75 0.76 0.8M
2025-06-17 0.76 0.76 0.75 0.75 0.6M
2025-06-16 0.75 0.76 0.75 0.76 1.5M
2025-06-13 0.77 0.77 0.76 0.76 3.1M
2025-06-12 0.78 0.78 0.77 0.77 0.4M
2025-06-11 0.78 0.79 0.76 0.78 0.7M
2025-06-10 0.78 0.78 0.77 0.78 0.8M
2025-06-09 0.78 0.78 0.78 0.78 0.3M
2025-06-06 0.78 0.78 0.78 0.78 0.5M
2025-06-05 0.78 0.78 0.78 0.78 1.5M
2025-06-04 0.78 0.78 0.78 0.78 0.4M
2025-06-03 0.78 0.78 0.78 0.78 0.9M
2025-05-30 0.78 0.78 0.78 0.78 0.3M
2025-05-29 0.77 0.78 0.77 0.78 2.2M
2025-05-28 0.77 0.78 0.77 0.78 7.0M
2025-05-27 0.78 0.78 0.77 0.78 2.6M
2025-05-26 0.78 0.78 0.77 0.78 3.6M
2025-05-23 0.79 0.79 0.78 0.78 3.0M
2025-05-22 0.78 0.78 0.78 0.78 1.0M
2025-05-21 0.78 0.79 0.78 0.78 2.7M
2025-05-20 0.78 0.79 0.78 0.78 4.2M
2025-05-19 0.78 0.78 0.77 0.78 2.7M
2025-05-16 0.79 0.79 0.78 0.78 2.5M
2025-05-15 0.79 0.79 0.79 0.79 2.0M
2025-05-14 0.78 0.80 0.78 0.79 3.2M
2025-05-13 0.79 0.79 0.78 0.78 2.6M
2025-05-12 0.78 0.79 0.78 0.78 3.1M
2025-05-09 0.78 0.78 0.78 0.78 3.2M
2025-05-08 0.78 0.78 0.78 0.78 3.9M
2025-05-07 0.79 0.79 0.78 0.78 3.2M
2025-05-06 0.78 0.78 0.77 0.78 4.7M
2025-04-30 0.77 0.78 0.77 0.78 4.8M
2025-04-29 0.77 0.78 0.77 0.77 4.9M
2025-04-28 0.77 0.78 0.77 0.78 4.7M
2025-04-25 0.79 0.79 0.78 0.78 3.6M
2025-04-24 0.78 0.79 0.78 0.78 2.4M
2025-04-23 0.79 0.79 0.78 0.78 4.2M
2025-04-22 0.79 0.79 0.78 0.79 6.1M
2025-04-21 0.79 0.79 0.78 0.79 3.3M
2025-04-18 0.80 0.80 0.79 0.79 6.2M
2025-04-17 0.79 0.80 0.79 0.80 3.8M
2025-04-16 0.79 0.80 0.78 0.80 3.3M
2025-04-15 0.79 0.79 0.78 0.79 2.8M
2025-04-14 0.80 0.80 0.79 0.79 3.5M
2025-04-11 0.80 0.80 0.78 0.79 6.3M
2025-04-10 0.80 0.80 0.79 0.80 5.3M
2025-04-09 0.79 0.80 0.78 0.80 8.1M
2025-04-08 0.76 0.79 0.75 0.79 11.8M
2025-04-07 0.78 0.79 0.74 0.76 13.7M
2025-04-03 0.77 0.79 0.77 0.78 6.0M
2025-04-02 0.78 0.78 0.77 0.78 4.1M
2025-04-01 0.77 0.78 0.77 0.78 5.5M
2025-03-31 0.78 0.78 0.77 0.77 7.2M
2025-03-28 0.79 0.79 0.78 0.78 6.5M
2025-03-27 0.78 0.79 0.78 0.79 5.2M
2025-03-26 0.79 0.79 0.77 0.78 2.1M
2025-03-25 0.78 0.78 0.77 0.78 5.7M
2025-03-24 0.77 0.78 0.77 0.78 6.8M
2025-03-21 0.78 0.79 0.77 0.77 6.4M
2025-03-20 0.80 0.80 0.78 0.78 8.0M
2025-03-19 0.80 0.80 0.79 0.79 5.6M
2025-03-18 0.80 0.80 0.79 0.80 7.4M
2025-03-17 0.82 0.82 0.80 0.80 12.5M
2025-03-14 0.77 0.80 0.77 0.80 12.2M
2025-03-13 0.77 0.78 0.77 0.77 8.8M
2025-03-12 0.78 0.78 0.77 0.77 6.2M
2025-03-11 0.76 0.78 0.76 0.78 8.0M
2025-03-10 0.76 0.77 0.76 0.76 8.8M
2025-03-07 0.76 0.77 0.75 0.77 9.2M
2025-03-06 0.75 0.76 0.75 0.76 6.9M
2025-03-05 0.75 0.75 0.75 0.75 7.3M
2025-03-04 0.75 0.75 0.75 0.75 1.8M
2025-03-03 0.76 0.77 0.75 0.76 6.5M
2025-02-28 0.76 0.77 0.76 0.76 7.1M
2025-02-27 0.74 0.76 0.74 0.76 4.6M
2025-02-26 0.74 0.74 0.74 0.74 5.5M
2025-02-25 0.75 0.75 0.74 0.74 2.9M
2025-02-24 0.75 0.76 0.75 0.75 6.6M
2025-02-21 0.75 0.75 0.74 0.75 6.8M
2025-02-20 0.77 0.77 0.74 0.75 3.5M
2025-02-19 0.74 0.75 0.74 0.75 5.7M
2025-02-18 0.74 0.75 0.74 0.74 2.2M
2025-02-17 0.75 0.75 0.74 0.75 1.8M
2025-02-14 0.75 0.75 0.74 0.75 2.4M
2025-02-13 0.73 0.75 0.73 0.75 7.4M
2025-02-12 0.72 0.73 0.72 0.73 4.5M
2025-02-11 0.74 0.74 0.72 0.72 5.1M
2025-02-10 0.73 0.73 0.73 0.73 5.6M
2025-02-07 0.72 0.74 0.72 0.73 6.6M
2025-02-06 0.72 0.73 0.72 0.73 1.5M
2025-02-05 0.73 0.73 0.72 0.72 4.1M
2025-01-27 0.73 0.74 0.73 0.74 9.0M
2025-01-24 0.73 0.74 0.73 0.73 9.7M
2025-01-23 0.74 0.74 0.73 0.73 5.6M
2025-01-22 0.74 0.74 0.73 0.73 6.0M
2025-01-21 0.74 0.74 0.74 0.74 3.4M
2025-01-20 0.75 0.75 0.74 0.75 3.9M
2025-01-17 0.74 0.75 0.74 0.75 7.1M
2025-01-16 0.74 0.75 0.73 0.74 4.6M
2025-01-15 0.75 0.75 0.74 0.74 3.1M
2025-01-14 0.73 0.75 0.73 0.75 5.2M
2025-01-13 0.72 0.73 0.72 0.73 5.0M
2025-01-10 0.74 0.74 0.73 0.73 11.1M
2025-01-09 0.74 0.75 0.74 0.74 8.1M
2025-01-08 0.74 0.75 0.73 0.74 10.0M
2025-01-07 0.74 0.75 0.74 0.74 5.1M
2025-01-06 0.75 0.75 0.71 0.74 6.9M
2025-01-03 0.76 0.76 0.75 0.75 7.0M
2025-01-02 0.78 0.78 0.76 0.76 13.1M