汇添富中证新能源汽车产业交易型开放式指数证券投资基金 (516390)

516390
🏛️ 中国 →
0.96
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 0.97 0.99 0.96 0.96 27.4M
2025-09-25 0.96 0.99 0.96 0.97 29.8M
2025-09-24 0.93 0.97 0.93 0.96 40.6M
2025-09-23 0.93 0.95 0.92 0.94 31.3M
2025-09-22 0.93 0.94 0.92 0.94 27.2M
2025-09-19 0.93 0.95 0.92 0.93 41.6M
2025-09-18 0.94 0.95 0.92 0.93 44.7M
2025-09-17 0.92 0.95 0.92 0.94 32.6M
2025-09-16 0.92 0.92 0.90 0.92 30.9M
2025-09-15 0.90 0.94 0.90 0.92 40.2M
2025-09-12 0.90 0.91 0.89 0.89 26.7M
2025-09-11 0.88 0.90 0.87 0.90 35.6M
2025-09-10 0.87 0.89 0.87 0.89 41.2M
2025-09-09 0.90 0.91 0.89 0.90 43.8M
2025-09-08 0.88 0.91 0.87 0.91 59.5M
2025-09-05 0.80 0.88 0.80 0.88 76.2M
2025-09-04 0.81 0.84 0.79 0.80 45.6M
2025-09-03 0.82 0.84 0.81 0.82 34.5M
2025-09-02 0.82 0.83 0.80 0.82 26.7M
2025-09-01 0.82 0.83 0.81 0.82 33.4M
2025-08-29 0.78 0.83 0.78 0.82 38.9M
2025-08-28 0.76 0.78 0.76 0.78 17.2M
2025-08-27 0.78 0.80 0.77 0.77 20.9M
2025-08-26 0.78 0.79 0.77 0.78 12.2M
2025-08-25 0.77 0.79 0.77 0.78 23.3M
2025-08-22 0.75 0.77 0.75 0.77 15.6M
2025-08-21 0.76 0.76 0.75 0.75 10.0M
2025-08-20 0.76 0.76 0.75 0.76 13.8M
2025-08-19 0.76 0.77 0.74 0.76 18.3M
2025-08-18 0.75 0.76 0.75 0.76 15.0M
2025-08-15 0.73 0.75 0.73 0.75 14.9M
2025-08-14 0.74 0.74 0.73 0.73 11.3M
2025-08-13 0.73 0.74 0.73 0.74 16.5M
2025-08-12 0.73 0.73 0.72 0.73 14.8M
2025-08-11 0.72 0.74 0.72 0.73 28.9M
2025-08-08 0.71 0.71 0.71 0.71 6.7M
2025-08-07 0.72 0.72 0.70 0.71 10.9M
2025-08-06 0.71 0.71 0.70 0.71 10.2M
2025-08-05 0.71 0.72 0.70 0.70 7.3M
2025-08-04 0.70 0.71 0.69 0.70 4.0M
2025-08-01 0.70 0.71 0.70 0.70 7.0M
2025-07-31 0.71 0.72 0.70 0.70 14.9M
2025-07-30 0.74 0.74 0.71 0.72 18.6M
2025-07-29 0.73 0.74 0.73 0.73 18.9M
2025-07-28 0.73 0.74 0.73 0.73 9.6M
2025-07-25 0.73 0.74 0.73 0.73 18.9M
2025-07-24 0.71 0.73 0.71 0.73 24.8M
2025-07-23 0.72 0.72 0.71 0.71 22.1M
2025-07-22 0.71 0.72 0.71 0.72 18.8M
2025-07-21 0.70 0.71 0.70 0.71 10.7M
2025-07-18 0.69 0.71 0.69 0.70 18.8M
2025-07-17 0.69 0.69 0.68 0.69 13.3M
2025-07-16 0.68 0.68 0.68 0.68 8.8M
2025-07-15 0.68 0.69 0.67 0.68 4.5M
2025-07-14 0.68 0.69 0.68 0.68 12.3M
2025-07-11 0.68 0.69 0.68 0.68 7.0M
2025-07-10 0.68 0.68 0.68 0.68 9.6M
2025-07-09 0.68 0.69 0.68 0.68 15.1M
2025-07-08 0.67 0.69 0.67 0.68 10.9M
2025-07-07 0.68 0.68 0.67 0.67 7.2M
2025-07-04 0.69 0.69 0.68 0.68 17.2M
2025-07-03 0.68 0.69 0.68 0.69 13.0M
2025-07-02 0.68 0.68 0.67 0.68 10.2M
2025-07-01 0.68 0.68 0.67 0.68 11.5M
2025-06-30 0.68 0.68 0.68 0.68 10.2M
2025-06-27 0.68 0.69 0.68 0.68 8.6M
2025-06-26 0.69 0.69 0.68 0.68 19.6M
2025-06-25 0.68 0.69 0.68 0.69 17.7M
2025-06-24 0.65 0.68 0.65 0.67 19.9M
2025-06-23 0.64 0.65 0.64 0.65 10.3M
2025-06-20 0.65 0.65 0.64 0.64 9.3M
2025-06-19 0.65 0.66 0.64 0.65 11.4M
2025-06-18 0.65 0.65 0.65 0.65 7.2M
2025-06-17 0.65 0.65 0.65 0.65 8.6M
2025-06-16 0.65 0.65 0.65 0.65 10.3M
2025-06-13 0.66 0.66 0.65 0.65 11.1M
2025-06-12 0.66 0.66 0.66 0.66 8.9M
2025-06-11 0.65 0.67 0.65 0.66 15.1M
2025-06-10 0.66 0.66 0.65 0.65 11.9M
2025-06-09 0.66 0.66 0.65 0.66 9.4M
2025-06-06 0.66 0.66 0.65 0.66 5.9M
2025-06-05 0.66 0.66 0.65 0.66 9.2M
2025-06-04 0.65 0.66 0.65 0.66 9.2M
2025-06-03 0.65 0.65 0.65 0.65 6.3M
2025-05-30 0.66 0.66 0.65 0.65 8.9M
2025-05-29 0.65 0.66 0.65 0.66 8.6M
2025-05-28 0.66 0.66 0.65 0.65 7.6M
2025-05-27 0.66 0.66 0.65 0.66 10.3M
2025-05-26 0.67 0.68 0.66 0.67 12.0M
2025-05-23 0.68 0.69 0.68 0.68 14.0M
2025-05-22 0.69 0.69 0.68 0.68 10.4M
2025-05-21 0.68 0.70 0.68 0.69 14.1M
2025-05-20 0.67 0.68 0.67 0.68 8.8M
2025-05-19 0.68 0.68 0.67 0.67 10.7M
2025-05-16 0.67 0.68 0.67 0.68 10.8M
2025-05-15 0.68 0.68 0.67 0.67 10.5M
2025-05-14 0.67 0.68 0.67 0.68 13.1M
2025-05-13 0.69 0.69 0.67 0.68 14.0M
2025-05-12 0.67 0.68 0.67 0.68 18.5M
2025-05-09 0.66 0.66 0.66 0.66 7.4M
2025-05-08 0.66 0.67 0.66 0.66 9.4M
2025-05-07 0.67 0.67 0.65 0.66 10.7M
2025-05-06 0.65 0.66 0.65 0.66 14.6M
2025-04-30 0.64 0.65 0.64 0.65 9.4M
2025-04-29 0.64 0.64 0.64 0.64 7.8M
2025-04-28 0.64 0.64 0.63 0.64 9.1M
2025-04-25 0.64 0.65 0.64 0.64 7.9M
2025-04-24 0.65 0.65 0.64 0.64 11.0M
2025-04-23 0.64 0.65 0.64 0.64 15.0M
2025-04-22 0.64 0.64 0.63 0.63 9.1M
2025-04-21 0.62 0.64 0.62 0.64 17.8M
2025-04-18 0.62 0.62 0.62 0.62 5.7M
2025-04-17 0.62 0.63 0.62 0.62 8.9M
2025-04-16 0.63 0.63 0.61 0.62 9.6M
2025-04-15 0.64 0.64 0.63 0.63 10.6M
2025-04-14 0.65 0.66 0.63 0.63 23.9M
2025-04-11 0.61 0.63 0.61 0.63 11.7M
2025-04-10 0.61 0.66 0.61 0.62 15.1M
2025-04-09 0.59 0.60 0.57 0.60 18.3M
2025-04-08 0.60 0.61 0.59 0.60 18.2M
2025-04-07 0.63 0.65 0.61 0.61 16.1M
2025-04-03 0.68 0.68 0.67 0.68 11.2M
2025-04-02 0.68 0.69 0.68 0.69 7.9M
2025-04-01 0.69 0.69 0.68 0.68 10.5M
2025-03-31 0.70 0.70 0.68 0.69 16.2M
2025-03-28 0.71 0.71 0.70 0.70 7.0M
2025-03-27 0.70 0.72 0.70 0.71 12.8M
2025-03-26 0.70 0.71 0.70 0.70 12.9M
2025-03-25 0.71 0.71 0.70 0.70 10.7M
2025-03-24 0.71 0.71 0.70 0.71 11.4M
2025-03-21 0.73 0.73 0.70 0.71 17.2M
2025-03-20 0.73 0.73 0.73 0.73 14.0M
2025-03-19 0.73 0.74 0.72 0.73 19.4M
2025-03-18 0.73 0.74 0.73 0.73 19.9M
2025-03-17 0.73 0.73 0.73 0.73 13.4M
2025-03-14 0.72 0.73 0.71 0.73 21.6M
2025-03-13 0.72 0.73 0.71 0.72 19.5M
2025-03-12 0.73 0.73 0.72 0.72 11.9M
2025-03-11 0.72 0.73 0.72 0.73 14.9M
2025-03-10 0.73 0.74 0.72 0.73 17.9M
2025-03-07 0.74 0.74 0.72 0.73 20.7M
2025-03-06 0.73 0.74 0.73 0.74 23.9M
2025-03-05 0.72 0.73 0.72 0.72 21.0M
2025-03-04 0.72 0.73 0.71 0.73 29.9M
2025-03-03 0.71 0.75 0.71 0.74 36.4M
2025-02-28 0.74 0.74 0.71 0.71 30.4M
2025-02-27 0.74 0.74 0.73 0.74 19.9M
2025-02-26 0.72 0.74 0.72 0.73 23.7M
2025-02-25 0.71 0.73 0.71 0.72 24.5M
2025-02-24 0.73 0.73 0.72 0.72 23.7M
2025-02-21 0.71 0.73 0.71 0.72 26.5M
2025-02-20 0.71 0.71 0.70 0.71 14.8M
2025-02-19 0.69 0.71 0.69 0.71 29.1M
2025-02-18 0.69 0.71 0.69 0.69 21.1M
2025-02-17 0.70 0.70 0.69 0.69 49.2M
2025-02-14 0.68 0.70 0.68 0.69 34.7M
2025-02-13 0.69 0.70 0.68 0.68 17.7M
2025-02-12 0.68 0.69 0.67 0.69 25.7M
2025-02-11 0.69 0.69 0.68 0.68 14.9M
2025-02-10 0.69 0.69 0.68 0.69 21.3M
2025-02-07 0.69 0.69 0.68 0.69 34.4M
2025-02-06 0.65 0.68 0.65 0.68 38.2M
2025-02-05 0.66 0.66 0.64 0.65 21.5M
2025-01-27 0.65 0.66 0.64 0.64 9.7M
2025-01-24 0.64 0.65 0.64 0.65 30.6M
2025-01-23 0.65 0.66 0.64 0.64 14.5M
2025-01-22 0.65 0.65 0.64 0.65 11.0M
2025-01-21 0.66 0.66 0.65 0.65 9.9M
2025-01-20 0.65 0.66 0.65 0.65 17.2M
2025-01-17 0.64 0.65 0.64 0.64 9.0M
2025-01-16 0.64 0.65 0.63 0.64 14.4M
2025-01-15 0.65 0.65 0.64 0.64 8.6M
2025-01-14 0.62 0.65 0.62 0.65 20.1M
2025-01-13 0.61 0.63 0.61 0.62 12.2M
2025-01-10 0.62 0.63 0.62 0.62 8.3M
2025-01-09 0.61 0.62 0.61 0.62 9.5M
2025-01-08 0.62 0.62 0.60 0.62 16.7M
2025-01-07 0.61 0.62 0.61 0.62 8.5M
2025-01-06 0.61 0.62 0.61 0.62 10.4M
2025-01-03 0.62 0.63 0.61 0.61 16.3M
2025-01-02 0.65 0.65 0.62 0.62 15.7M