汇添富中证芯片产业交易型开放式指数证券投资基金 (516920)

516920
🏛️ 中国 →
1.09
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 1.10 1.11 1.09 1.11 5,614.8K
09:35 1.11 1.12 1.11 1.11 5,579.0K
09:40 1.11 1.12 1.11 1.11 3,898.3K
09:45 1.11 1.11 1.11 1.11 2,074.1K
09:50 1.11 1.11 1.10 1.10 2,557.3K
09:55 1.10 1.11 1.10 1.11 1,366.3K
10:00 1.11 1.11 1.11 1.11 1,304.0K
10:05 1.11 1.11 1.11 1.11 958.1K
10:10 1.11 1.11 1.10 1.10 788.8K
10:15 1.10 1.11 1.10 1.10 1,315.3K
10:20 1.10 1.10 1.10 1.10 1,350.4K
10:25 1.10 1.10 1.10 1.10 814.8K
10:30 1.10 1.11 1.10 1.11 527.2K
10:35 1.11 1.11 1.10 1.10 280.6K
10:40 1.10 1.10 1.10 1.10 1,373.0K
10:45 1.10 1.11 1.10 1.11 2,611.7K
10:50 1.11 1.11 1.11 1.11 902.0K
10:55 1.11 1.11 1.10 1.11 489.8K
11:00 1.11 1.11 1.11 1.11 1,400.8K
11:05 1.11 1.11 1.11 1.11 467.8K
11:10 1.11 1.11 1.11 1.11 423.5K
11:15 1.10 1.11 1.10 1.10 189.6K
11:20 1.10 1.10 1.10 1.10 269.8K
11:25 1.10 1.10 1.10 1.10 491.2K
13:00 1.10 1.10 1.10 1.10 623.0K
13:05 1.10 1.10 1.10 1.10 1,575.2K
13:10 1.10 1.10 1.10 1.10 471.4K
13:15 1.10 1.10 1.10 1.10 707.6K
13:20 1.10 1.10 1.10 1.10 453.8K
13:25 1.10 1.10 1.10 1.10 47.2K
13:30 1.10 1.10 1.10 1.10 210.2K
13:35 1.10 1.10 1.10 1.10 1,385.1K
13:40 1.10 1.10 1.10 1.10 2,503.5K
13:45 1.10 1.10 1.10 1.10 7,177.1K
13:50 1.11 1.11 1.10 1.10 271.6K
13:55 1.10 1.10 1.09 1.10 3,934.4K
14:00 1.10 1.10 1.09 1.10 1,509.3K
14:05 1.10 1.10 1.09 1.10 1,036.2K
14:10 1.09 1.10 1.09 1.10 1,191.6K
14:15 1.09 1.10 1.09 1.09 1,132.5K
14:20 1.09 1.10 1.09 1.09 4,289.2K
14:25 1.09 1.09 1.09 1.09 1,866.6K
14:30 1.09 1.09 1.09 1.09 1,738.2K
14:35 1.09 1.09 1.09 1.09 1,282.4K
14:40 1.09 1.09 1.09 1.09 925.8K
14:45 1.09 1.09 1.09 1.09 1,765.0K
14:50 1.09 1.09 1.09 1.09 1,402.4K
14:55 1.09 1.09 1.09 1.09 1,382.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.10 1.12 1.09 1.09 75.9M
2025-09-25 1.09 1.12 1.08 1.11 53.7M
2025-09-24 1.05 1.12 1.04 1.10 88.3M
2025-09-23 1.05 1.06 1.02 1.05 57.1M
2025-09-22 1.00 1.06 1.00 1.05 65.2M
2025-09-19 1.03 1.04 1.00 1.01 52.8M
2025-09-18 1.01 1.06 1.00 1.02 107.2M
2025-09-17 0.99 1.01 0.97 1.00 50.8M
2025-09-16 0.98 1.00 0.98 0.99 51.8M
2025-09-15 1.01 1.02 0.97 0.98 67.1M
2025-09-12 0.96 0.99 0.96 0.98 70.6M
2025-09-11 0.91 0.96 0.89 0.96 63.7M
2025-09-10 0.89 0.91 0.89 0.90 29.0M
2025-09-09 0.90 0.91 0.88 0.89 26.1M
2025-09-08 0.90 0.91 0.89 0.91 39.2M
2025-09-05 0.87 0.91 0.87 0.91 41.9M
2025-09-04 0.94 0.94 0.86 0.87 80.4M
2025-09-03 0.96 0.97 0.94 0.94 54.6M
2025-09-02 0.99 1.00 0.96 0.96 65.2M
2025-09-01 1.00 1.01 0.97 0.99 83.9M
2025-08-29 0.99 0.99 0.96 0.98 89.3M
2025-08-28 0.94 1.01 0.94 1.01 99.7M
2025-08-27 0.94 0.99 0.94 0.94 90.5M
2025-08-26 0.93 0.95 0.92 0.94 59.8M
2025-08-25 0.95 0.99 0.92 0.95 154.6M
2025-08-22 0.85 0.93 0.85 0.93 88.8M
2025-08-21 0.85 0.87 0.84 0.85 42.6M
2025-08-20 0.81 0.85 0.80 0.84 32.8M
2025-08-19 0.83 0.83 0.81 0.81 29.9M
2025-08-18 0.82 0.83 0.80 0.83 33.8M
2025-08-15 0.79 0.81 0.79 0.81 30.7M
2025-08-14 0.79 0.82 0.79 0.79 49.1M
2025-08-13 0.78 0.79 0.78 0.79 36.5M
2025-08-12 0.76 0.79 0.75 0.78 35.8M
2025-08-11 0.75 0.76 0.75 0.76 9.5M
2025-08-08 0.77 0.77 0.75 0.76 17.4M
2025-08-07 0.77 0.78 0.76 0.77 27.6M
2025-08-06 0.76 0.77 0.76 0.77 11.7M
2025-08-05 0.76 0.76 0.76 0.76 8.0M
2025-08-04 0.75 0.76 0.75 0.76 9.9M
2025-08-01 0.76 0.77 0.74 0.75 20.7M
2025-07-31 0.77 0.78 0.76 0.76 19.4M
2025-07-30 0.78 0.78 0.76 0.77 23.3M
2025-07-29 0.77 0.78 0.76 0.78 19.6M
2025-07-28 0.77 0.77 0.76 0.77 16.7M
2025-07-25 0.75 0.77 0.75 0.77 37.1M
2025-07-24 0.74 0.75 0.74 0.75 20.9M
2025-07-23 0.74 0.75 0.73 0.74 22.7M
2025-07-22 0.74 0.74 0.73 0.74 25.4M
2025-07-21 0.74 0.74 0.73 0.74 10.3M
2025-07-18 0.73 0.74 0.73 0.74 19.5M
2025-07-17 0.73 0.73 0.72 0.73 15.3M
2025-07-16 0.72 0.74 0.72 0.73 16.4M
2025-07-15 0.73 0.73 0.72 0.73 12.1M
2025-07-14 0.74 0.74 0.73 0.73 11.1M
2025-07-11 0.72 0.73 0.72 0.73 18.5M
2025-07-10 0.72 0.72 0.72 0.72 10.3M
2025-07-09 0.73 0.73 0.72 0.72 9.1M
2025-07-08 0.72 0.73 0.72 0.73 10.5M
2025-07-07 0.72 0.73 0.72 0.72 5.5M
2025-07-04 0.73 0.73 0.72 0.72 12.9M
2025-07-03 0.73 0.73 0.72 0.73 9.0M
2025-07-02 0.74 0.74 0.72 0.73 15.7M
2025-07-01 0.74 0.74 0.73 0.74 14.3M
2025-06-30 0.73 0.74 0.73 0.74 16.5M
2025-06-27 0.73 0.74 0.73 0.73 13.5M
2025-06-26 0.73 0.74 0.73 0.73 18.0M
2025-06-25 0.72 0.74 0.72 0.74 24.7M
2025-06-24 0.71 0.72 0.71 0.72 15.6M
2025-06-23 0.70 0.71 0.70 0.71 8.5M
2025-06-20 0.71 0.71 0.70 0.70 9.3M
2025-06-19 0.71 0.72 0.70 0.71 14.0M
2025-06-18 0.70 0.71 0.70 0.71 9.1M
2025-06-17 0.71 0.71 0.70 0.70 7.0M
2025-06-16 0.70 0.71 0.70 0.71 5.7M
2025-06-13 0.71 0.71 0.70 0.71 8.7M
2025-06-12 0.71 0.71 0.71 0.71 13.0M
2025-06-11 0.71 0.72 0.71 0.71 11.4M
2025-06-10 0.73 0.73 0.71 0.72 17.5M
2025-06-09 0.73 0.73 0.73 0.73 6.3M
2025-06-06 0.73 0.73 0.72 0.73 13.6M
2025-06-05 0.72 0.73 0.72 0.73 11.9M
2025-06-04 0.71 0.72 0.71 0.72 9.4M
2025-06-03 0.71 0.72 0.71 0.71 9.6M
2025-05-30 0.72 0.72 0.71 0.71 6.5M
2025-05-29 0.71 0.72 0.71 0.72 7.9M
2025-05-28 0.71 0.71 0.70 0.71 8.1M
2025-05-27 0.72 0.72 0.71 0.71 9.2M
2025-05-26 0.72 0.72 0.72 0.72 8.2M
2025-05-23 0.73 0.73 0.72 0.72 21.1M
2025-05-22 0.73 0.73 0.72 0.73 7.8M
2025-05-21 0.74 0.74 0.73 0.73 13.9M
2025-05-20 0.73 0.74 0.73 0.74 10.4M
2025-05-19 0.73 0.73 0.72 0.73 9.5M
2025-05-16 0.73 0.73 0.73 0.73 9.3M
2025-05-15 0.75 0.75 0.73 0.73 11.7M
2025-05-14 0.75 0.75 0.74 0.75 15.1M
2025-05-13 0.76 0.76 0.74 0.74 15.2M
2025-05-12 0.75 0.75 0.74 0.75 15.4M
2025-05-09 0.76 0.76 0.74 0.74 17.1M
2025-05-08 0.76 0.76 0.76 0.76 10.9M
2025-05-07 0.78 0.78 0.76 0.76 12.5M
2025-05-06 0.76 0.77 0.76 0.77 12.0M
2025-04-30 0.75 0.76 0.75 0.76 12.6M
2025-04-29 0.74 0.75 0.74 0.75 11.4M
2025-04-28 0.74 0.75 0.74 0.74 7.9M
2025-04-25 0.74 0.75 0.73 0.74 10.2M
2025-04-24 0.75 0.75 0.74 0.74 10.8M
2025-04-23 0.76 0.76 0.74 0.75 12.2M
2025-04-22 0.75 0.76 0.75 0.75 10.9M
2025-04-21 0.75 0.75 0.75 0.75 12.2M
2025-04-18 0.75 0.75 0.74 0.75 9.9M
2025-04-17 0.75 0.76 0.75 0.75 27.9M
2025-04-16 0.75 0.75 0.74 0.75 18.0M
2025-04-15 0.75 0.75 0.74 0.74 18.0M
2025-04-14 0.76 0.76 0.74 0.75 25.5M
2025-04-11 0.72 0.77 0.71 0.75 37.9M
2025-04-10 0.73 0.74 0.72 0.72 29.4M
2025-04-09 0.67 0.72 0.66 0.71 29.9M
2025-04-08 0.68 0.69 0.67 0.68 21.9M
2025-04-07 0.71 0.72 0.67 0.68 28.2M
2025-04-03 0.74 0.75 0.74 0.74 11.0M
2025-04-02 0.75 0.75 0.74 0.75 6.7M
2025-04-01 0.75 0.75 0.75 0.75 9.5M
2025-03-31 0.75 0.75 0.73 0.74 12.9M
2025-03-28 0.76 0.76 0.75 0.75 11.5M
2025-03-27 0.75 0.77 0.75 0.76 13.2M
2025-03-26 0.75 0.76 0.75 0.75 8.2M
2025-03-25 0.76 0.77 0.75 0.75 12.2M
2025-03-24 0.76 0.77 0.75 0.77 14.8M
2025-03-21 0.78 0.78 0.76 0.76 19.1M
2025-03-20 0.79 0.79 0.78 0.78 11.5M
2025-03-19 0.80 0.80 0.78 0.79 13.4M
2025-03-18 0.80 0.81 0.79 0.80 12.8M
2025-03-17 0.80 0.80 0.79 0.79 13.3M
2025-03-14 0.78 0.80 0.78 0.79 17.0M
2025-03-13 0.80 0.80 0.78 0.78 22.6M
2025-03-12 0.81 0.82 0.80 0.81 20.2M
2025-03-11 0.80 0.81 0.80 0.81 14.5M
2025-03-10 0.81 0.82 0.80 0.81 20.4M
2025-03-07 0.82 0.82 0.81 0.81 16.5M
2025-03-06 0.81 0.83 0.81 0.83 31.4M
2025-03-05 0.81 0.81 0.79 0.80 27.6M
2025-03-04 0.77 0.81 0.77 0.80 22.9M
2025-03-03 0.80 0.80 0.78 0.78 24.0M
2025-02-28 0.83 0.83 0.79 0.80 40.4M
2025-02-27 0.84 0.84 0.81 0.84 24.1M
2025-02-26 0.83 0.84 0.81 0.84 26.7M
2025-02-25 0.81 0.84 0.80 0.82 27.4M
2025-02-24 0.82 0.83 0.81 0.82 35.5M
2025-02-21 0.78 0.83 0.78 0.82 62.7M
2025-02-20 0.78 0.79 0.77 0.78 21.8M
2025-02-19 0.75 0.78 0.75 0.78 40.4M
2025-02-18 0.77 0.78 0.75 0.75 21.2M
2025-02-17 0.76 0.77 0.76 0.77 24.0M
2025-02-14 0.76 0.76 0.75 0.76 17.9M
2025-02-13 0.78 0.78 0.76 0.76 24.7M
2025-02-12 0.76 0.78 0.76 0.78 42.4M
2025-02-11 0.77 0.77 0.75 0.76 15.9M
2025-02-10 0.76 0.77 0.75 0.77 26.9M
2025-02-07 0.76 0.78 0.75 0.76 44.1M
2025-02-06 0.72 0.76 0.72 0.76 42.2M
2025-02-05 0.73 0.73 0.72 0.73 30.5M
2025-01-27 0.73 0.73 0.71 0.71 20.5M
2025-01-24 0.72 0.73 0.72 0.72 19.4M
2025-01-23 0.74 0.75 0.72 0.72 33.1M
2025-01-22 0.73 0.74 0.72 0.73 20.5M
2025-01-21 0.72 0.74 0.72 0.73 28.5M
2025-01-20 0.72 0.73 0.72 0.72 18.8M
2025-01-17 0.70 0.73 0.70 0.72 26.6M
2025-01-16 0.73 0.73 0.70 0.71 32.3M
2025-01-15 0.72 0.73 0.72 0.72 18.1M
2025-01-14 0.70 0.73 0.69 0.73 25.9M
2025-01-13 0.69 0.70 0.69 0.70 20.2M
2025-01-10 0.70 0.73 0.70 0.70 28.5M
2025-01-09 0.69 0.71 0.69 0.70 25.2M
2025-01-08 0.69 0.71 0.68 0.70 25.9M
2025-01-07 0.67 0.70 0.67 0.70 26.3M
2025-01-06 0.67 0.69 0.67 0.67 21.3M
2025-01-03 0.69 0.72 0.68 0.68 24.8M
2025-01-02 0.72 0.72 0.68 0.69 35.8M