汇添富中证主要消费ETF (159928)

159928
🏛️ 中国 →
0.84
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
2025-09-26 0.84 0.84 0.84 0.84 493.0M
2025-09-25 0.85 0.85 0.84 0.84 619.6M
2025-09-24 0.84 0.85 0.84 0.85 497.7M
2025-09-23 0.85 0.85 0.84 0.84 769.6M
2025-09-22 0.86 0.86 0.85 0.85 618.7M
2025-09-19 0.86 0.86 0.85 0.86 723.1M
2025-09-18 0.87 0.87 0.85 0.86 1,141.8M
2025-09-17 0.88 0.88 0.87 0.87 1,061.7M
2025-09-16 0.89 0.89 0.87 0.88 1,133.1M
2025-09-15 0.88 0.89 0.88 0.88 619.2M
2025-09-12 0.89 0.90 0.88 0.88 850.4M
2025-09-11 0.88 0.89 0.87 0.89 1,347.1M
2025-09-10 0.88 0.88 0.87 0.88 702.0M
2025-09-09 0.88 0.88 0.87 0.88 740.3M
2025-09-08 0.86 0.88 0.86 0.88 1,045.6M
2025-09-05 0.86 0.87 0.85 0.87 1,038.6M
2025-09-04 0.86 0.86 0.85 0.86 913.2M
2025-09-03 0.87 0.88 0.85 0.86 818.4M
2025-09-02 0.87 0.89 0.87 0.87 1,080.3M
2025-09-01 0.88 0.88 0.87 0.88 1,260.5M
2025-08-29 0.86 0.88 0.86 0.88 1,245.6M
2025-08-28 0.86 0.86 0.84 0.86 1,243.8M
2025-08-27 0.88 0.88 0.86 0.86 1,532.4M
2025-08-26 0.87 0.89 0.87 0.88 1,680.0M
2025-08-25 0.86 0.88 0.85 0.88 1,537.8M
2025-08-22 0.85 0.85 0.84 0.85 812.6M
2025-08-21 0.85 0.85 0.84 0.85 940.5M
2025-08-20 0.83 0.84 0.83 0.84 902.8M
2025-08-19 0.83 0.84 0.83 0.83 880.8M
2025-08-18 0.83 0.83 0.82 0.83 802.5M
2025-08-15 0.82 0.82 0.81 0.82 536.4M
2025-08-14 0.82 0.83 0.82 0.82 533.4M
2025-08-13 0.83 0.83 0.82 0.82 588.2M
2025-08-12 0.82 0.83 0.82 0.82 382.7M
2025-08-11 0.82 0.82 0.81 0.82 393.2M
2025-08-08 0.82 0.82 0.81 0.81 570.4M
2025-08-07 0.82 0.82 0.81 0.82 220.2M
2025-08-06 0.82 0.82 0.81 0.82 203.2M
2025-08-05 0.81 0.82 0.81 0.82 577.0M
2025-08-04 0.80 0.81 0.80 0.81 235.4M
2025-08-01 0.81 0.81 0.80 0.81 519.3M
2025-07-31 0.82 0.82 0.80 0.81 936.1M
2025-07-30 0.82 0.83 0.82 0.82 535.2M
2025-07-29 0.82 0.82 0.81 0.82 557.7M
2025-07-28 0.83 0.83 0.82 0.82 480.5M
2025-07-25 0.84 0.84 0.83 0.83 384.6M
2025-07-24 0.83 0.84 0.83 0.84 497.6M
2025-07-23 0.84 0.84 0.83 0.83 522.9M
2025-07-22 0.82 0.84 0.82 0.84 608.9M
2025-07-21 0.82 0.82 0.81 0.82 234.3M
2025-07-18 0.81 0.82 0.81 0.82 324.2M
2025-07-17 0.80 0.81 0.80 0.81 297.8M
2025-07-16 0.80 0.80 0.80 0.80 197.5M
2025-07-15 0.81 0.81 0.80 0.80 294.6M
2025-07-14 0.81 0.81 0.80 0.81 171.0M
2025-07-11 0.80 0.81 0.80 0.81 389.2M
2025-07-10 0.80 0.81 0.80 0.80 278.8M
2025-07-09 0.80 0.81 0.80 0.80 379.2M
2025-07-08 0.80 0.80 0.79 0.80 300.5M
2025-07-07 0.80 0.80 0.79 0.79 122.7M
2025-07-04 0.80 0.80 0.79 0.80 383.1M
2025-07-03 0.79 0.80 0.79 0.80 252.0M
2025-07-02 0.80 0.80 0.79 0.80 192.6M
2025-07-01 0.79 0.80 0.79 0.79 158.8M
2025-06-30 0.79 0.80 0.79 0.79 194.3M
2025-06-27 0.80 0.80 0.79 0.79 288.6M
2025-06-26 0.80 0.80 0.79 0.80 199.7M
2025-06-25 0.80 0.80 0.79 0.80 327.0M
2025-06-24 0.79 0.80 0.79 0.79 257.9M
2025-06-23 0.79 0.79 0.78 0.79 366.3M
2025-06-20 0.79 0.80 0.79 0.79 300.2M
2025-06-19 0.79 0.80 0.79 0.79 254.0M
2025-06-18 0.80 0.80 0.79 0.80 286.2M
2025-06-17 0.80 0.80 0.79 0.79 204.0M
2025-06-16 0.80 0.80 0.79 0.80 278.4M
2025-06-13 0.81 0.81 0.80 0.80 417.6M
2025-06-12 0.82 0.82 0.81 0.81 283.8M
2025-06-11 0.82 0.83 0.82 0.82 327.3M
2025-06-10 0.82 0.82 0.81 0.82 688.3M
2025-06-09 0.82 0.83 0.82 0.82 352.1M
2025-06-06 0.82 0.82 0.82 0.82 344.6M
2025-06-05 0.83 0.83 0.82 0.82 263.9M
2025-06-04 0.82 0.83 0.82 0.82 206.3M
2025-06-03 0.82 0.82 0.81 0.82 211.1M
2025-05-30 0.82 0.83 0.82 0.82 279.1M
2025-05-29 0.82 0.82 0.81 0.82 264.7M
2025-05-28 0.82 0.82 0.81 0.82 269.2M
2025-05-27 0.82 0.82 0.81 0.82 326.1M
2025-05-26 0.82 0.82 0.81 0.82 340.1M
2025-05-23 0.82 0.83 0.82 0.82 373.6M
2025-05-22 0.83 0.83 0.82 0.82 277.0M
2025-05-21 0.82 0.83 0.82 0.83 336.4M
2025-05-20 0.82 0.83 0.82 0.82 396.0M
2025-05-19 0.82 0.82 0.81 0.82 261.2M
2025-05-16 0.83 0.83 0.82 0.82 238.1M
2025-05-15 0.83 0.84 0.83 0.83 326.4M
2025-05-14 0.82 0.84 0.82 0.83 620.7M
2025-05-13 0.83 0.83 0.82 0.82 292.3M
2025-05-12 0.83 0.83 0.82 0.82 367.3M
2025-05-09 0.82 0.83 0.82 0.82 329.1M
2025-05-08 0.82 0.83 0.82 0.82 316.8M
2025-05-07 0.83 0.83 0.82 0.82 607.3M
2025-05-06 0.82 0.82 0.81 0.82 436.4M
2025-04-30 0.82 0.82 0.82 0.82 352.6M
2025-04-29 0.82 0.82 0.81 0.82 389.6M
2025-04-28 0.82 0.82 0.82 0.82 365.1M
2025-04-25 0.82 0.83 0.82 0.82 427.1M
2025-04-24 0.82 0.83 0.82 0.82 352.0M
2025-04-23 0.83 0.83 0.82 0.82 536.3M
2025-04-22 0.83 0.83 0.82 0.83 772.7M
2025-04-21 0.83 0.83 0.83 0.83 456.6M
2025-04-18 0.84 0.84 0.83 0.83 476.5M
2025-04-17 0.83 0.84 0.83 0.84 658.0M
2025-04-16 0.83 0.84 0.82 0.83 707.6M
2025-04-15 0.83 0.83 0.82 0.83 668.0M
2025-04-14 0.83 0.84 0.83 0.83 788.6M
2025-04-11 0.84 0.84 0.83 0.83 1,029.8M
2025-04-10 0.84 0.85 0.83 0.84 1,305.2M
2025-04-09 0.82 0.85 0.82 0.84 1,862.2M
2025-04-08 0.80 0.83 0.79 0.83 1,029.6M
2025-04-07 0.81 0.82 0.77 0.80 1,250.0M
2025-04-03 0.81 0.83 0.81 0.83 684.0M
2025-04-02 0.82 0.82 0.81 0.82 216.1M
2025-04-01 0.81 0.82 0.81 0.82 327.7M
2025-03-31 0.82 0.82 0.81 0.81 401.4M
2025-03-28 0.83 0.83 0.82 0.82 423.2M
2025-03-27 0.82 0.83 0.82 0.83 402.4M
2025-03-26 0.82 0.82 0.81 0.82 434.1M
2025-03-25 0.82 0.82 0.81 0.82 433.6M
2025-03-24 0.82 0.82 0.81 0.82 735.5M
2025-03-21 0.82 0.83 0.81 0.82 600.8M
2025-03-20 0.83 0.84 0.82 0.82 541.5M
2025-03-19 0.84 0.84 0.83 0.83 684.7M
2025-03-18 0.85 0.85 0.84 0.84 960.3M
2025-03-17 0.86 0.86 0.84 0.85 1,382.2M
2025-03-14 0.82 0.85 0.82 0.85 1,202.6M
2025-03-13 0.81 0.82 0.81 0.81 326.0M
2025-03-12 0.82 0.83 0.81 0.81 422.7M
2025-03-11 0.80 0.82 0.80 0.82 692.6M
2025-03-10 0.81 0.81 0.80 0.80 448.0M
2025-03-07 0.80 0.81 0.79 0.81 573.8M
2025-03-06 0.79 0.80 0.79 0.80 592.9M
2025-03-05 0.79 0.79 0.78 0.79 319.1M
2025-03-04 0.79 0.79 0.78 0.79 370.4M
2025-03-03 0.80 0.81 0.79 0.80 564.2M
2025-02-28 0.80 0.81 0.80 0.80 1,203.4M
2025-02-27 0.78 0.80 0.78 0.80 724.5M
2025-02-26 0.78 0.78 0.77 0.78 428.6M
2025-02-25 0.79 0.79 0.78 0.78 488.0M
2025-02-24 0.79 0.80 0.79 0.79 562.2M
2025-02-21 0.79 0.80 0.78 0.79 539.6M
2025-02-20 0.79 0.79 0.78 0.78 321.4M
2025-02-19 0.78 0.79 0.78 0.79 325.3M
2025-02-18 0.79 0.79 0.78 0.78 488.3M
2025-02-17 0.79 0.79 0.78 0.79 521.3M
2025-02-14 0.79 0.79 0.78 0.79 463.4M
2025-02-13 0.77 0.79 0.77 0.79 918.2M
2025-02-12 0.76 0.77 0.76 0.77 336.4M
2025-02-11 0.77 0.77 0.76 0.76 390.3M
2025-02-10 0.77 0.77 0.76 0.77 378.2M
2025-02-07 0.76 0.78 0.76 0.77 566.0M
2025-02-06 0.76 0.77 0.76 0.77 347.2M
2025-02-05 0.77 0.78 0.76 0.76 313.1M
2025-01-27 0.77 0.78 0.77 0.77 228.8M
2025-01-24 0.77 0.78 0.77 0.77 205.3M
2025-01-23 0.78 0.78 0.77 0.77 275.0M
2025-01-22 0.78 0.78 0.77 0.77 255.7M
2025-01-21 0.79 0.79 0.78 0.78 213.0M
2025-01-20 0.79 0.79 0.78 0.79 239.6M
2025-01-17 0.77 0.79 0.77 0.78 280.2M
2025-01-16 0.78 0.79 0.77 0.78 244.0M
2025-01-15 0.79 0.79 0.78 0.78 152.5M
2025-01-14 0.77 0.79 0.77 0.79 295.4M
2025-01-13 0.76 0.77 0.76 0.77 260.3M
2025-01-10 0.78 0.78 0.77 0.77 333.0M
2025-01-09 0.78 0.79 0.78 0.78 199.8M
2025-01-08 0.78 0.79 0.77 0.78 275.5M
2025-01-07 0.78 0.79 0.78 0.78 282.0M
2025-01-06 0.79 0.79 0.78 0.78 370.0M
2025-01-03 0.80 0.80 0.79 0.79 305.6M
2025-01-02 0.82 0.82 0.80 0.80 605.7M