南方中证国新央企科技引领交易型开放式指数证券投资基金 (560170)

560170
🏛️ 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 0.89 0.90 0.87 0.87 59.8M
2024-12-30 0.89 0.90 0.89 0.89 37.7M
2024-12-27 0.91 0.91 0.89 0.89 52.4M
2024-12-26 0.88 0.90 0.88 0.89 62.9M
2024-12-25 0.88 0.88 0.87 0.88 35.0M
2024-12-24 0.88 0.88 0.87 0.88 34.7M
2024-12-23 0.89 0.90 0.88 0.88 42.3M
2024-12-20 0.88 0.90 0.87 0.89 58.1M
2024-12-19 0.86 0.88 0.86 0.88 34.8M
2024-12-18 0.86 0.87 0.86 0.87 41.8M
2024-12-17 0.86 0.87 0.86 0.86 21.3M
2024-12-16 0.88 0.88 0.86 0.86 33.7M
2024-12-13 0.89 0.89 0.87 0.87 66.0M
2024-12-12 0.89 0.90 0.88 0.89 54.8M
2024-12-11 0.88 0.89 0.88 0.88 24.9M
2024-12-10 0.90 0.90 0.88 0.88 63.9M
2024-12-09 0.88 0.88 0.87 0.87 23.7M
2024-12-06 0.88 0.89 0.87 0.88 37.2M
2024-12-05 0.87 0.88 0.87 0.87 27.5M
2024-12-04 0.88 0.88 0.87 0.87 29.2M
2024-12-03 0.89 0.89 0.87 0.88 37.4M
2024-12-02 0.88 0.89 0.87 0.88 59.6M
2024-11-29 0.86 0.88 0.86 0.88 53.4M
2024-11-28 0.87 0.88 0.86 0.86 31.5M
2024-11-27 0.85 0.87 0.83 0.87 58.2M
2024-11-26 0.85 0.86 0.84 0.85 31.6M
2024-11-25 0.86 0.87 0.83 0.85 49.6M
2024-11-22 0.90 0.90 0.86 0.86 60.3M
2024-11-21 0.89 0.90 0.89 0.89 32.4M
2024-11-20 0.88 0.90 0.88 0.90 49.1M
2024-11-19 0.88 0.89 0.86 0.89 66.5M
2024-11-18 0.89 0.90 0.87 0.88 52.4M
2024-11-15 0.92 0.93 0.89 0.90 85.1M
2024-11-14 0.95 0.95 0.92 0.92 59.9M
2024-11-13 0.95 0.96 0.94 0.96 68.3M
2024-11-12 0.99 0.99 0.95 0.96 109.1M
2024-11-11 0.97 1.00 0.96 1.00 92.6M
2024-11-08 0.94 0.97 0.94 0.96 115.4M
2024-11-07 0.92 0.94 0.91 0.94 230.4M
2024-11-06 0.95 0.95 0.93 0.94 200.8M
2024-11-05 0.88 0.93 0.88 0.93 134.7M
2024-11-04 0.86 0.88 0.86 0.88 63.8M
2024-11-01 0.89 0.89 0.86 0.86 85.3M
2024-10-31 0.89 0.90 0.88 0.89 71.1M
2024-10-30 0.89 0.89 0.88 0.89 54.6M
2024-10-29 0.89 0.90 0.89 0.89 83.5M
2024-10-28 0.89 0.90 0.88 0.90 51.3M
2024-10-25 0.88 0.89 0.87 0.89 54.3M
2024-10-24 0.88 0.88 0.87 0.88 76.3M
2024-10-23 0.88 0.91 0.87 0.89 156.4M
2024-10-22 0.88 0.89 0.87 0.88 85.2M
2024-10-21 0.89 0.91 0.86 0.89 170.5M
2024-10-18 0.81 0.87 0.81 0.85 108.3M
2024-10-17 0.81 0.83 0.81 0.81 52.3M
2024-10-16 0.81 0.82 0.80 0.81 49.4M
2024-10-15 0.83 0.85 0.82 0.82 67.9M
2024-10-14 0.80 0.83 0.80 0.83 79.6M
2024-10-11 0.84 0.84 0.80 0.81 76.5M
2024-10-10 0.86 0.88 0.84 0.85 94.3M
2024-10-09 0.89 0.91 0.84 0.86 157.2M
2024-10-08 0.91 0.91 0.86 0.91 641.7M
2024-09-30 0.78 0.83 0.78 0.83 332.6M
2024-09-27 0.73 0.75 0.73 0.75 56.5M
2024-09-26 0.70 0.72 0.70 0.72 57.3M
2024-09-25 0.70 0.71 0.70 0.70 51.0M
2024-09-24 0.68 0.70 0.67 0.70 64.4M
2024-09-23 0.67 0.68 0.67 0.67 32.1M
2024-09-20 0.67 0.68 0.67 0.67 32.9M
2024-09-19 0.67 0.68 0.66 0.67 30.5M
2024-09-18 0.67 0.67 0.66 0.67 29.6M
2024-09-13 0.68 0.68 0.67 0.67 198.8M
2024-09-12 0.68 0.69 0.68 0.68 36.4M
2024-09-11 0.67 0.68 0.67 0.68 34.9M
2024-09-10 0.68 0.68 0.67 0.68 44.2M
2024-09-09 0.68 0.68 0.67 0.68 40.9M
2024-09-06 0.69 0.69 0.68 0.68 43.0M
2024-09-05 0.69 0.69 0.69 0.69 30.8M
2024-09-04 0.68 0.69 0.68 0.69 27.0M
2024-09-03 0.68 0.69 0.68 0.69 34.0M
2024-09-02 0.69 0.70 0.68 0.68 46.7M
2024-08-30 0.69 0.70 0.69 0.70 68.5M
2024-08-29 0.68 0.69 0.68 0.69 58.7M
2024-08-28 0.67 0.68 0.67 0.68 36.8M
2024-08-27 0.68 0.68 0.67 0.67 32.0M
2024-08-26 0.69 0.69 0.68 0.68 39.2M
2024-08-23 0.68 0.69 0.68 0.69 35.0M
2024-08-22 0.69 0.69 0.68 0.69 37.1M
2024-08-21 0.69 0.70 0.69 0.69 40.8M
2024-08-20 0.70 0.71 0.69 0.70 54.1M
2024-08-19 0.71 0.71 0.71 0.71 46.3M
2024-08-16 0.72 0.72 0.71 0.71 88.5M
2024-08-15 0.72 0.72 0.71 0.72 40.7M
2024-08-14 0.72 0.72 0.72 0.72 27.5M
2024-08-13 0.72 0.72 0.71 0.72 29.9M
2024-08-12 0.72 0.72 0.72 0.72 29.3M
2024-08-09 0.74 0.74 0.72 0.72 48.3M
2024-08-08 0.74 0.74 0.72 0.73 70.8M
2024-08-07 0.74 0.75 0.74 0.74 69.1M
2024-08-06 0.74 0.74 0.73 0.74 41.6M
2024-08-05 0.75 0.75 0.73 0.73 54.9M
2024-08-02 0.75 0.76 0.75 0.75 44.9M
2024-08-01 0.76 0.77 0.76 0.76 56.0M
2024-07-31 0.74 0.76 0.74 0.76 62.3M
2024-07-30 0.74 0.75 0.74 0.75 37.7M
2024-07-29 0.75 0.75 0.75 0.75 38.8M
2024-07-26 0.73 0.75 0.73 0.75 62.3M
2024-07-25 0.73 0.73 0.72 0.73 62.3M
2024-07-24 0.73 0.74 0.73 0.73 49.0M
2024-07-23 0.75 0.75 0.73 0.73 47.3M
2024-07-22 0.75 0.76 0.75 0.75 48.6M
2024-07-19 0.73 0.75 0.73 0.75 194.4M
2024-07-18 0.72 0.74 0.72 0.74 56.8M
2024-07-17 0.72 0.73 0.72 0.72 39.6M
2024-07-16 0.72 0.73 0.71 0.73 44.3M
2024-07-15 0.72 0.72 0.72 0.72 38.3M
2024-07-12 0.73 0.73 0.72 0.73 53.7M
2024-07-11 0.72 0.73 0.72 0.73 47.2M
2024-07-10 0.72 0.72 0.71 0.72 54.8M
2024-07-09 0.70 0.72 0.70 0.71 65.0M
2024-07-08 0.72 0.72 0.70 0.70 47.1M
2024-07-05 0.72 0.72 0.71 0.72 52.4M
2024-07-04 0.73 0.73 0.72 0.72 54.8M
2024-07-03 0.74 0.74 0.72 0.73 44.1M
2024-07-02 0.75 0.75 0.74 0.74 37.1M
2024-07-01 0.74 0.75 0.74 0.75 48.1M
2024-06-28 0.73 0.75 0.73 0.75 59.4M
2024-06-27 0.74 0.74 0.73 0.73 42.2M
2024-06-26 0.73 0.75 0.73 0.75 52.6M
2024-06-25 0.74 0.75 0.73 0.73 72.9M
2024-06-24 0.76 0.76 0.74 0.75 59.5M
2024-06-21 0.76 0.76 0.75 0.76 36.3M
2024-06-20 0.77 0.77 0.76 0.76 53.0M
2024-06-19 0.78 0.78 0.77 0.77 60.0M
2024-06-18 0.78 0.78 0.78 0.78 49.4M
2024-06-17 0.77 0.78 0.77 0.78 55.7M
2024-06-14 0.78 0.78 0.77 0.78 47.7M
2024-06-13 0.78 0.78 0.77 0.78 52.3M
2024-06-12 0.78 0.79 0.77 0.78 64.3M
2024-06-11 0.76 0.78 0.75 0.78 84.7M
2024-06-07 0.76 0.77 0.75 0.76 48.4M
2024-06-06 0.77 0.77 0.76 0.76 66.8M
2024-06-05 0.76 0.78 0.76 0.77 128.0M
2024-06-04 0.75 0.76 0.75 0.76 51.3M
2024-06-03 0.76 0.76 0.75 0.75 40.1M
2024-05-31 0.75 0.76 0.75 0.76 45.9M
2024-05-30 0.74 0.75 0.73 0.75 65.0M
2024-05-29 0.74 0.75 0.74 0.74 41.4M
2024-05-28 0.75 0.75 0.74 0.74 44.2M
2024-05-27 0.74 0.75 0.73 0.75 61.3M
2024-05-24 0.75 0.75 0.74 0.74 89.1M
2024-05-23 0.76 0.77 0.75 0.75 57.6M
2024-05-22 0.76 0.76 0.76 0.76 51.6M
2024-05-21 0.77 0.77 0.76 0.76 50.7M
2024-05-20 0.76 0.78 0.76 0.77 68.7M
2024-05-17 0.75 0.76 0.75 0.76 68.0M
2024-05-16 0.75 0.76 0.75 0.75 63.5M
2024-05-15 0.76 0.76 0.75 0.75 82.1M
2024-05-14 0.77 0.77 0.76 0.76 101.5M
2024-05-13 0.76 0.77 0.76 0.76 59.7M
2024-05-10 0.78 0.78 0.77 0.77 90.7M
2024-05-09 0.76 0.78 0.76 0.78 114.1M
2024-05-08 0.77 0.77 0.76 0.76 90.4M
2024-05-07 0.76 0.77 0.76 0.77 103.5M
2024-05-06 0.77 0.77 0.76 0.76 69.4M
2024-04-30 0.76 0.77 0.75 0.76 61.4M
2024-04-29 0.75 0.77 0.75 0.77 89.5M
2024-04-26 0.74 0.76 0.74 0.75 86.5M
2024-04-25 0.75 0.75 0.74 0.74 63.9M
2024-04-24 0.73 0.75 0.73 0.75 87.3M
2024-04-23 0.74 0.74 0.73 0.73 54.2M
2024-04-22 0.73 0.75 0.73 0.74 86.0M
2024-04-19 0.73 0.73 0.72 0.73 115.5M
2024-04-18 0.73 0.74 0.73 0.73 71.1M
2024-04-17 0.72 0.73 0.71 0.73 77.6M
2024-04-16 0.73 0.73 0.71 0.71 77.8M
2024-04-15 0.71 0.73 0.71 0.73 80.7M
2024-04-12 0.71 0.72 0.71 0.71 51.6M
2024-04-11 0.71 0.72 0.71 0.72 62.9M
2024-04-10 0.73 0.73 0.71 0.72 73.7M
2024-04-09 0.73 0.73 0.72 0.73 55.2M
2024-04-08 0.73 0.74 0.73 0.73 71.9M
2024-04-03 0.75 0.75 0.73 0.74 73.6M
2024-04-02 0.77 0.77 0.75 0.75 80.1M
2024-04-01 0.76 0.77 0.76 0.76 58.0M
2024-03-29 0.75 0.76 0.74 0.76 66.6M
2024-03-28 0.73 0.76 0.73 0.75 92.5M
2024-03-27 0.75 0.75 0.73 0.73 87.8M
2024-03-26 0.76 0.77 0.75 0.76 88.9M
2024-03-25 0.78 0.79 0.76 0.77 81.6M
2024-03-22 0.79 0.79 0.78 0.79 64.8M
2024-03-21 0.80 0.80 0.79 0.80 83.9M
2024-03-20 0.80 0.80 0.80 0.80 73.7M
2024-03-19 0.80 0.81 0.80 0.80 125.3M
2024-03-18 0.79 0.80 0.79 0.80 128.0M
2024-03-15 0.79 0.79 0.78 0.79 118.6M
2024-03-14 0.80 0.80 0.78 0.79 116.3M
2024-03-13 0.80 0.81 0.80 0.80 90.9M
2024-03-12 0.79 0.80 0.79 0.80 88.4M
2024-03-11 0.78 0.79 0.78 0.79 86.8M
2024-03-08 0.77 0.79 0.77 0.78 75.4M
2024-03-07 0.79 0.80 0.77 0.77 82.8M
2024-03-06 0.80 0.80 0.79 0.79 69.7M
2024-03-05 0.79 0.81 0.79 0.80 106.2M
2024-03-04 0.80 0.80 0.79 0.80 87.9M
2024-03-01 0.79 0.80 0.78 0.80 101.6M
2024-02-29 0.75 0.78 0.75 0.78 108.7M
2024-02-28 0.79 0.79 0.75 0.76 152.8M
2024-02-27 0.75 0.79 0.75 0.78 146.5M
2024-02-26 0.75 0.77 0.75 0.76 104.6M
2024-02-23 0.75 0.76 0.74 0.76 93.8M
2024-02-22 0.74 0.75 0.74 0.75 95.3M
2024-02-21 0.73 0.75 0.73 0.74 110.7M
2024-02-20 0.73 0.74 0.72 0.73 73.6M
2024-02-19 0.75 0.75 0.73 0.74 106.1M
2024-02-08 0.72 0.74 0.72 0.73 106.6M
2024-02-07 0.69 0.72 0.69 0.71 111.0M
2024-02-06 0.64 0.70 0.64 0.69 139.7M
2024-02-05 0.66 0.67 0.63 0.65 123.8M
2024-02-02 0.68 0.69 0.64 0.66 143.8M
2024-02-01 0.68 0.70 0.67 0.69 106.8M
2024-01-31 0.71 0.71 0.68 0.69 127.4M
2024-01-30 0.72 0.73 0.71 0.71 123.3M
2024-01-29 0.75 0.75 0.72 0.72 166.0M
2024-01-26 0.75 0.75 0.74 0.74 175.2M
2024-01-25 0.72 0.75 0.72 0.75 239.0M
2024-01-24 0.72 0.73 0.70 0.72 157.3M
2024-01-23 0.70 0.71 0.69 0.71 104.7M
2024-01-22 0.72 0.73 0.70 0.70 94.3M
2024-01-19 0.73 0.74 0.73 0.73 85.4M
2024-01-18 0.72 0.74 0.71 0.74 119.8M
2024-01-17 0.74 0.75 0.73 0.73 97.9M
2024-01-16 0.75 0.75 0.74 0.75 96.7M
2024-01-15 0.76 0.76 0.75 0.75 90.1M
2024-01-12 0.77 0.77 0.76 0.76 80.9M
2024-01-11 0.76 0.77 0.76 0.77 99.7M
2024-01-10 0.76 0.77 0.75 0.76 92.3M
2024-01-09 0.78 0.78 0.76 0.77 155.1M
2024-01-08 0.79 0.79 0.77 0.77 117.7M
2024-01-05 0.82 0.82 0.79 0.80 175.0M
2024-01-04 0.83 0.83 0.81 0.82 126.3M
2024-01-03 0.84 0.84 0.82 0.83 98.2M
2024-01-02 0.84 0.85 0.84 0.84 122.1M