南方沪深300交易型开放式指数证券投资基金 (159925)

159925
🏛️ 中国 →
4.68
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
2021-12-31 4.70 4.72 4.70 4.72 0.4M
2021-12-30 4.67 4.72 4.66 4.70 0.3M
2021-12-29 4.73 4.73 4.67 4.67 0.2M
2021-12-28 4.71 4.74 4.70 4.74 0.1M
2021-12-27 4.70 4.72 4.68 4.70 0.3M
2021-12-24 4.73 4.74 4.68 4.70 0.3M
2021-12-23 4.72 4.72 4.69 4.72 0.3M
2021-12-22 4.70 4.71 4.68 4.69 0.4M
2021-12-21 4.66 4.70 4.66 4.70 0.3M
2021-12-20 4.74 4.75 4.66 4.66 0.7M
2021-12-17 4.80 4.80 4.73 4.74 0.4M
2021-12-16 4.79 4.80 4.76 4.80 0.2M
2021-12-15 4.80 4.83 4.78 4.78 0.4M
2021-12-14 4.86 4.86 4.81 4.82 0.5M
2021-12-13 4.84 4.91 4.83 4.86 0.9M
2021-12-10 4.85 4.85 4.81 4.83 0.4M
2021-12-09 4.77 4.88 4.77 4.86 0.4M
2021-12-08 4.71 4.78 4.71 4.78 0.6M
2021-12-07 4.68 4.72 4.68 4.71 0.6M
2021-12-06 4.68 4.73 4.68 4.69 1.5M
2021-12-03 4.65 4.69 4.64 4.69 0.2M
2021-12-02 4.63 4.65 4.61 4.65 0.2M
2021-12-01 4.63 4.64 4.62 4.64 0.2M
2021-11-30 4.64 4.68 4.61 4.63 0.3M
2021-11-29 4.65 4.65 4.62 4.64 0.3M
2021-11-26 4.67 4.67 4.65 4.65 0.1M
2021-11-25 4.70 4.70 4.68 4.68 0.3M
2021-11-24 4.70 4.72 4.69 4.70 0.5M
2021-11-23 4.69 4.71 4.69 4.70 0.1M
2021-11-22 4.67 4.72 4.67 4.70 0.6M
2021-11-19 4.62 4.68 4.62 4.68 0.5M
2021-11-18 4.64 4.66 4.62 4.63 0.2M
2021-11-17 4.67 4.67 4.66 4.67 0.2M
2021-11-16 4.67 4.70 4.66 4.67 0.3M
2021-11-15 4.67 4.70 4.65 4.67 0.1M
2021-11-12 4.70 4.70 4.67 4.67 0.1M
2021-11-11 4.61 4.68 4.58 4.68 0.6M
2021-11-10 4.64 4.64 4.55 4.61 0.3M
2021-11-09 4.64 4.66 4.61 4.64 0.2M
2021-11-08 4.64 4.65 4.62 4.64 0.7M
2021-11-05 4.66 4.68 4.63 4.64 13.6M
2021-11-04 4.62 4.66 4.62 4.66 18.9M
2021-11-03 4.62 4.64 4.59 4.61 4.7M
2021-11-02 4.66 4.69 4.59 4.62 15.4M
2021-11-01 4.69 4.70 4.66 4.67 7.6M
2021-10-29 4.65 4.69 4.64 4.69 0.6M
2021-10-28 4.68 4.68 4.64 4.65 0.6M
2021-10-27 4.70 4.72 4.67 4.68 0.8M
2021-10-26 4.76 4.78 4.74 4.74 0.4M
2021-10-25 4.74 4.76 4.71 4.76 0.4M
2021-10-22 4.71 4.76 4.70 4.74 0.5M
2021-10-21 4.70 4.72 4.68 4.71 0.3M
2021-10-20 4.72 4.72 4.68 4.69 0.2M
2021-10-19 4.66 4.70 4.66 4.70 0.3M
2021-10-18 4.71 4.71 4.63 4.66 0.6M
2021-10-15 4.69 4.72 4.67 4.71 0.4M
2021-10-14 4.71 4.73 4.68 4.69 0.7M
2021-10-13 4.66 4.72 4.65 4.71 0.7M
2021-10-12 4.71 4.71 4.63 4.66 0.7M
2021-10-11 4.71 4.75 4.71 4.71 0.5M
2021-10-08 4.65 4.71 4.60 4.71 0.8M
2021-09-30 4.62 4.66 4.62 4.65 0.5M
2021-09-29 4.65 4.65 4.58 4.62 1.0M
2021-09-28 4.66 4.68 4.63 4.66 0.6M
2021-09-27 4.63 4.69 4.63 4.66 0.8M
2021-09-24 4.63 4.67 4.61 4.63 0.7M
2021-09-23 4.60 4.65 4.60 4.63 0.2M
2021-09-22 4.63 4.63 4.57 4.60 0.3M
2021-09-17 4.59 4.75 4.57 4.63 0.7M
2021-09-16 4.64 4.77 4.59 4.59 0.5M
2021-09-15 4.69 4.69 4.62 4.64 0.7M
2021-09-14 4.76 4.77 4.68 4.69 0.6M
2021-09-13 4.80 4.80 4.74 4.76 1.1M
2021-09-10 4.74 4.80 4.74 4.78 0.7M
2021-09-09 4.71 4.73 4.70 4.73 0.2M
2021-09-08 4.76 4.78 4.72 4.74 0.8M
2021-09-07 4.70 4.77 4.69 4.76 0.7M
2021-09-06 4.62 4.71 4.62 4.70 1.0M
2021-09-03 4.64 4.66 4.61 4.62 0.6M
2021-09-02 4.64 4.66 4.63 4.65 0.4M
2021-09-01 4.58 4.68 4.55 4.64 1.0M
2021-08-31 4.57 4.59 4.52 4.58 0.5M
2021-08-30 4.62 4.62 4.56 4.58 0.7M
2021-08-27 4.58 4.64 4.58 4.61 0.4M
2021-08-26 4.67 4.67 4.58 4.58 0.4M
2021-08-25 4.66 4.67 4.64 4.67 0.8M
2021-08-24 4.65 4.67 4.61 4.66 0.6M
2021-08-23 4.54 4.61 4.54 4.60 0.3M
2021-08-20 4.61 4.61 4.50 4.54 0.4M
2021-08-19 4.64 4.65 4.60 4.62 0.3M
2021-08-18 4.62 4.67 4.59 4.65 1.1M
2021-08-17 4.70 4.73 4.59 4.60 0.8M
2021-08-16 4.69 4.73 4.69 4.70 0.3M
2021-08-13 4.71 4.75 4.68 4.70 0.3M
2021-08-12 4.74 4.76 4.72 4.73 0.4M
2021-08-11 4.75 4.80 4.75 4.76 0.6M
2021-08-10 4.73 4.79 4.69 4.78 0.8M
2021-08-09 4.67 4.75 4.67 4.73 0.5M
2021-08-06 4.69 4.69 4.65 4.68 0.2M
2021-08-05 4.71 4.74 4.68 4.69 1.0M
2021-08-04 4.69 4.73 4.67 4.72 2.0M
2021-08-03 4.69 4.71 4.65 4.68 2.4M
2021-08-02 4.57 4.69 4.53 4.68 1.8M
2021-07-30 4.60 4.60 4.52 4.57 1.9M
2021-07-29 4.58 4.64 4.56 4.59 1.7M
2021-07-28 4.52 4.53 4.44 4.51 3.7M
2021-07-27 4.67 4.69 4.52 4.52 3.0M
2021-07-26 4.81 4.81 4.62 4.67 2.9M
2021-07-23 4.88 4.88 4.82 4.84 1.6M
2021-07-22 4.87 4.89 4.87 4.88 2.5M
2021-07-21 4.84 4.89 4.84 4.86 2.3M
2021-07-20 4.84 4.84 4.80 4.83 2.0M
2021-07-19 4.81 4.85 4.78 4.84 2.0M
2021-07-16 4.87 4.87 4.82 4.83 1.9M
2021-07-15 4.80 4.87 4.80 4.87 1.6M
2021-07-14 4.84 4.84 4.80 4.81 1.7M
2021-07-13 4.84 4.87 4.83 4.85 1.4M
2021-07-12 4.79 4.87 4.79 4.84 2.1M
2021-07-09 4.81 4.81 4.72 4.78 2.4M
2021-07-08 4.84 4.85 4.80 4.81 2.3M
2021-07-07 4.78 4.86 4.77 4.84 2.2M
2021-07-06 4.88 4.88 4.74 4.79 2.3M
2021-07-05 4.79 4.83 4.76 4.78 1.8M
2021-07-02 4.91 4.91 4.79 4.79 2.8M
2021-07-01 4.92 4.94 4.89 4.91 4.0M
2021-06-30 4.89 4.93 4.89 4.92 0.9M
2021-06-29 4.94 4.94 4.88 4.89 1.1M
2021-06-28 4.93 4.94 4.92 4.94 1.7M
2021-06-25 4.86 4.94 4.86 4.93 1.2M
2021-06-24 4.84 4.85 4.82 4.85 0.8M
2021-06-23 4.81 4.86 4.80 4.84 1.4M
2021-06-22 4.79 4.81 4.78 4.81 1.8M
2021-06-21 4.76 4.81 4.76 4.78 1.4M
2021-06-18 4.78 4.81 4.75 4.79 1.6M
2021-06-17 4.77 4.80 4.77 4.78 1.1M
2021-06-16 4.85 4.85 4.76 4.77 1.3M
2021-06-15 4.89 4.89 4.82 4.85 1.1M
2021-06-11 4.94 4.95 4.89 4.90 1.4M
2021-06-10 4.93 4.97 4.93 4.94 1.6M
2021-06-09 4.91 4.92 4.89 4.91 1.2M
2021-06-08 4.95 4.99 4.88 4.91 1.5M
2021-06-07 4.96 4.96 4.91 4.94 1.2M
2021-06-04 4.91 5.00 4.90 4.95 1.6M
2021-06-03 4.95 4.97 4.92 4.92 1.2M
2021-06-02 5.00 5.01 4.93 4.95 1.4M
2021-06-01 4.99 5.00 4.93 5.00 2.1M
2021-05-31 4.97 4.99 4.94 4.99 3.4M
2021-05-28 4.98 5.00 4.94 4.97 13.2M
2021-05-27 5.00 5.03 4.94 5.00 0.8M
2021-05-26 4.99 4.99 4.97 4.98 1.5M
2021-05-25 4.83 4.98 4.83 4.98 1.0M
2021-05-24 4.80 4.82 4.76 4.82 0.9M
2021-05-21 4.85 4.87 4.79 4.80 0.8M
2021-05-20 4.83 4.86 4.81 4.85 1.0M
2021-05-19 4.84 4.85 4.81 4.83 0.5M
2021-05-18 4.82 4.86 4.82 4.85 5.4M
2021-05-17 4.78 4.86 4.78 4.85 8.7M
2021-05-14 4.69 4.78 4.67 4.78 1.0M
2021-05-13 4.68 4.69 4.65 4.67 1.1M
2021-05-12 4.68 4.72 4.67 4.71 0.4M
2021-05-11 4.66 4.70 4.60 4.69 0.6M
2021-05-10 4.67 4.69 4.63 4.66 1.1M
2021-05-07 4.72 4.75 4.66 4.67 0.5M
2021-05-06 4.78 4.79 4.70 4.72 0.7M
2021-04-30 4.82 4.82 4.75 4.79 0.7M
2021-04-29 4.79 4.83 4.78 4.83 0.5M
2021-04-28 4.72 4.78 4.72 4.78 0.7M
2021-04-27 4.73 4.75 4.71 4.74 0.7M
2021-04-26 4.79 4.83 4.73 4.73 0.8M
2021-04-23 4.73 4.80 4.73 4.78 0.5M
2021-04-22 4.75 4.76 4.72 4.74 0.7M
2021-04-21 4.73 4.75 4.70 4.75 0.5M
2021-04-20 4.73 4.76 4.72 4.73 0.7M
2021-04-19 4.62 4.74 4.60 4.73 1.0M
2021-04-16 4.61 4.64 4.58 4.63 0.7M
2021-04-15 4.62 4.62 4.56 4.61 0.4M
2021-04-14 4.61 4.64 4.60 4.64 0.4M
2021-04-13 4.61 4.65 4.59 4.60 0.9M
2021-04-12 4.70 4.71 4.61 4.61 0.8M
2021-04-09 4.74 4.74 4.69 4.70 0.7M
2021-04-08 4.75 4.77 4.72 4.76 0.3M
2021-04-07 4.81 4.81 4.72 4.75 0.4M
2021-04-06 4.82 4.82 4.77 4.79 0.1M
2021-04-02 4.77 4.81 4.76 4.80 0.3M
2021-04-01 4.71 4.76 4.71 4.76 0.2M
2021-03-31 4.74 4.74 4.67 4.70 0.4M
2021-03-30 4.70 4.75 4.69 4.73 0.3M
2021-03-29 4.70 4.73 4.66 4.70 0.3M
2021-03-26 4.59 4.71 4.59 4.69 1.1M
2021-03-25 4.59 4.60 4.55 4.59 0.4M
2021-03-24 4.65 4.68 4.58 4.59 0.5M
2021-03-23 4.70 4.70 4.62 4.66 0.3M
2021-03-22 4.66 4.72 4.64 4.70 0.3M
2021-03-19 4.77 4.77 4.63 4.66 0.5M
2021-03-18 4.74 4.79 4.74 4.78 0.5M
2021-03-17 4.69 4.76 4.67 4.74 0.2M
2021-03-16 4.68 4.73 4.67 4.72 0.6M
2021-03-15 4.79 4.79 4.64 4.68 0.9M
2021-03-12 4.77 4.86 4.73 4.79 0.3M
2021-03-11 4.66 4.77 4.66 4.77 0.8M
2021-03-10 4.67 4.70 4.63 4.66 1.3M
2021-03-09 4.73 4.73 4.58 4.62 2.8M
2021-03-08 4.90 4.95 4.73 4.73 1.7M
2021-03-05 4.91 4.93 4.83 4.89 0.7M
2021-03-04 5.06 5.06 4.90 4.92 0.8M
2021-03-03 4.98 5.06 4.94 5.06 0.2M
2021-03-02 5.06 5.14 4.94 4.98 0.4M
2021-03-01 4.98 5.04 4.98 5.04 0.8M
2021-02-26 5.08 5.08 4.95 4.97 1.0M
2021-02-25 5.05 5.13 5.05 5.08 1.0M
2021-02-24 5.20 5.20 5.00 5.05 1.1M
2021-02-23 5.20 5.24 5.16 5.18 0.6M
2021-02-22 5.37 5.37 5.21 5.21 1.0M
2021-02-19 5.33 5.37 5.27 5.37 0.9M
2021-02-18 5.40 5.66 5.34 5.36 1.0M
2021-02-10 5.27 5.41 5.27 5.39 1.1M
2021-02-09 5.19 5.28 5.16 5.27 0.8M
2021-02-08 5.12 5.18 5.10 5.16 0.6M
2021-02-05 5.11 5.15 5.09 5.10 0.6M
2021-02-04 5.09 5.12 5.04 5.09 0.5M
2021-02-03 5.11 5.14 5.09 5.10 0.5M
2021-02-02 5.07 5.11 5.04 5.11 0.3M
2021-02-01 5.08 5.09 4.97 5.04 0.5M
2021-01-29 5.00 5.04 4.92 4.98 0.5M
2021-01-28 5.13 5.13 4.99 5.00 0.7M
2021-01-27 5.14 5.14 5.06 5.13 0.7M
2021-01-26 5.21 5.21 5.12 5.13 1.0M
2021-01-25 5.17 5.25 5.16 5.21 0.8M
2021-01-22 5.17 5.18 5.12 5.17 0.3M
2021-01-21 5.09 5.19 5.09 5.17 1.2M
2021-01-20 5.05 5.10 5.05 5.08 0.6M
2021-01-19 5.13 5.13 5.03 5.04 1.0M
2021-01-18 5.07 5.15 5.03 5.12 0.9M
2021-01-15 5.09 5.11 5.01 5.07 0.8M
2021-01-14 5.18 5.18 5.07 5.08 1.4M
2021-01-13 5.21 5.24 5.15 5.18 1.5M
2021-01-12 5.05 5.19 5.03 5.19 1.2M
2021-01-11 5.11 5.16 5.03 5.05 1.4M
2021-01-08 5.12 5.16 5.06 5.11 1.2M
2021-01-07 5.03 5.12 5.02 5.12 1.7M
2021-01-06 4.98 5.04 4.97 5.03 1.1M
2021-01-05 4.87 4.99 4.87 4.98 0.9M
2021-01-04 4.83 4.91 4.81 4.89 1.3M