汇添富MSCI中国A50互联互通交易型开放式指数证券投资基金 (560050)

560050
🏛️ 中国 →
1.03
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 1.04 1.04 1.04 1.04 4,588.9K
09:35 1.04 1.04 1.04 1.04 12,340.7K
09:40 1.04 1.04 1.04 1.04 1,173.6K
09:45 1.04 1.04 1.04 1.04 1,065.1K
09:50 1.04 1.04 1.04 1.04 1,034.8K
09:55 1.04 1.04 1.04 1.04 3,282.4K
10:00 1.04 1.04 1.04 1.04 3,563.9K
10:05 1.04 1.04 1.03 1.04 843.1K
10:10 1.04 1.04 1.03 1.03 1,230.3K
10:15 1.03 1.04 1.03 1.03 5,289.7K
10:20 1.03 1.03 1.03 1.03 6,881.0K
10:25 1.03 1.03 1.03 1.03 650.4K
10:30 1.03 1.04 1.03 1.04 478.7K
10:35 1.03 1.04 1.03 1.03 3,625.4K
10:40 1.03 1.03 1.03 1.03 516.2K
10:45 1.03 1.04 1.03 1.03 199.2K
10:50 1.04 1.04 1.03 1.03 149.5K
10:55 1.03 1.04 1.03 1.03 22.6K
11:00 1.03 1.04 1.03 1.04 449.6K
11:05 1.04 1.04 1.03 1.03 185.2K
11:10 1.03 1.04 1.03 1.04 254.2K
11:15 1.04 1.04 1.03 1.03 20.0K
11:20 1.03 1.03 1.03 1.03 48.3K
11:25 1.03 1.03 1.03 1.03 1,109.8K
13:00 1.03 1.03 1.03 1.03 426.5K
13:05 1.03 1.03 1.03 1.03 1,782.5K
13:10 1.03 1.03 1.03 1.03 678.0K
13:15 1.04 1.04 1.04 1.04 11.3K
13:20 1.04 1.04 1.04 1.04 588.5K
13:25 1.04 1.04 1.04 1.04 85.2K
13:30 1.04 1.04 1.03 1.03 177.7K
13:35 1.03 1.04 1.03 1.04 411.6K
13:40 1.04 1.04 1.04 1.04 224.6K
13:45 1.04 1.04 1.04 1.04 736.9K
13:50 1.04 1.04 1.03 1.03 740.7K
13:55 1.03 1.03 1.03 1.03 687.3K
14:00 1.03 1.03 1.03 1.03 442.5K
14:05 1.03 1.03 1.03 1.03 200.2K
14:10 1.03 1.03 1.03 1.03 377.3K
14:15 1.03 1.03 1.03 1.03 530.1K
14:20 1.03 1.03 1.03 1.03 594.8K
14:25 1.03 1.03 1.03 1.03 1,633.1K
14:30 1.03 1.03 1.03 1.03 1,521.6K
14:35 1.03 1.03 1.03 1.03 460.7K
14:40 1.03 1.03 1.03 1.03 1,085.2K
14:45 1.03 1.03 1.03 1.03 505.9K
14:50 1.03 1.03 1.03 1.03 467.9K
14:55 1.03 1.03 1.02 1.03 10,812.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.04 1.04 1.02 1.03 74.2M
2025-09-25 1.03 1.05 1.03 1.04 140.4M
2025-09-24 1.02 1.03 1.02 1.03 99.8M
2025-09-23 1.03 1.04 1.01 1.03 143.1M
2025-09-22 1.02 1.03 1.01 1.02 95.1M
2025-09-19 1.01 1.02 1.01 1.01 144.1M
2025-09-18 1.02 1.03 1.00 1.01 111.6M
2025-09-17 1.01 1.03 1.01 1.02 108.2M
2025-09-16 1.02 1.03 1.01 1.02 76.8M
2025-09-15 1.02 1.03 1.01 1.02 97.2M
2025-09-12 1.02 1.03 1.01 1.02 101.3M
2025-09-11 0.98 1.03 0.98 1.03 181.4M
2025-09-10 0.97 0.99 0.97 0.99 139.9M
2025-09-09 0.98 0.99 0.97 0.98 99.2M
2025-09-08 0.99 0.99 0.98 0.98 121.2M
2025-09-05 0.96 0.99 0.96 0.99 117.1M
2025-09-04 0.98 0.99 0.95 0.96 121.1M
2025-09-03 1.00 1.00 0.98 0.98 89.5M
2025-09-02 0.99 1.01 0.99 0.99 158.9M
2025-09-01 0.99 1.00 0.98 0.99 113.9M
2025-08-29 0.98 0.99 0.97 0.99 132.2M
2025-08-28 0.96 0.98 0.95 0.98 143.2M
2025-08-27 0.97 0.98 0.96 0.96 129.4M
2025-08-26 0.97 0.98 0.97 0.97 110.9M
2025-08-25 0.96 0.98 0.96 0.98 146.7M
2025-08-22 0.93 0.96 0.93 0.96 99.5M
2025-08-21 0.93 0.93 0.92 0.93 70.8M
2025-08-20 0.91 0.93 0.90 0.92 70.7M
2025-08-19 0.91 0.92 0.91 0.91 59.3M
2025-08-18 0.91 0.92 0.91 0.92 85.1M
2025-08-15 0.91 0.92 0.90 0.91 72.8M
2025-08-14 0.90 0.92 0.90 0.91 78.7M
2025-08-13 0.89 0.90 0.89 0.90 79.9M
2025-08-12 0.88 0.89 0.88 0.89 141.9M
2025-08-11 0.88 0.88 0.87 0.88 41.8M
2025-08-08 0.88 0.88 0.88 0.88 25.0M
2025-08-07 0.88 0.88 0.87 0.88 57.7M
2025-08-06 0.88 0.88 0.87 0.88 26.7M
2025-08-05 0.87 0.88 0.87 0.88 53.4M
2025-08-04 0.86 0.87 0.86 0.87 50.7M
2025-08-01 0.87 0.87 0.86 0.86 43.7M
2025-07-31 0.88 0.88 0.87 0.87 101.5M
2025-07-30 0.88 0.89 0.88 0.88 58.9M
2025-07-29 0.88 0.88 0.87 0.88 83.4M
2025-07-28 0.88 0.88 0.87 0.88 40.7M
2025-07-25 0.88 0.88 0.87 0.87 108.8M
2025-07-24 0.88 0.88 0.87 0.88 53.1M
2025-07-23 0.87 0.88 0.87 0.87 58.7M
2025-07-22 0.87 0.87 0.86 0.87 59.4M
2025-07-21 0.86 0.87 0.86 0.87 54.3M
2025-07-18 0.85 0.86 0.85 0.86 58.7M
2025-07-17 0.85 0.85 0.85 0.85 34.8M
2025-07-16 0.85 0.85 0.85 0.85 42.1M
2025-07-15 0.85 0.86 0.85 0.85 45.4M
2025-07-14 0.85 0.86 0.85 0.85 67.3M
2025-07-11 0.85 0.86 0.85 0.85 82.5M
2025-07-10 0.85 0.86 0.85 0.85 44.5M
2025-07-09 0.85 0.85 0.85 0.85 42.0M
2025-07-08 0.84 0.85 0.84 0.85 60.0M
2025-07-07 0.85 0.85 0.84 0.84 57.6M
2025-07-04 0.84 0.85 0.84 0.85 71.2M
2025-07-03 0.83 0.84 0.83 0.84 61.1M
2025-07-02 0.83 0.84 0.83 0.83 29.9M
2025-07-01 0.83 0.83 0.83 0.83 33.1M
2025-06-30 0.83 0.83 0.83 0.83 31.4M
2025-06-27 0.84 0.84 0.83 0.83 98.0M
2025-06-26 0.84 0.84 0.84 0.84 65.4M
2025-06-25 0.83 0.84 0.83 0.84 83.6M
2025-06-24 0.82 0.83 0.82 0.83 203.8M
2025-06-23 0.81 0.82 0.81 0.82 31.7M
2025-06-20 0.81 0.82 0.81 0.82 53.7M
2025-06-19 0.82 0.82 0.81 0.81 55.6M
2025-06-18 0.82 0.82 0.82 0.82 42.7M
2025-06-17 0.82 0.82 0.82 0.82 39.1M
2025-06-16 0.81 0.82 0.81 0.82 36.5M
2025-06-13 0.82 0.82 0.82 0.82 88.0M
2025-06-12 0.82 0.83 0.82 0.82 73.7M
2025-06-11 0.82 0.83 0.82 0.82 174.3M
2025-06-10 0.82 0.82 0.81 0.82 73.5M
2025-06-09 0.82 0.82 0.82 0.82 24.2M
2025-06-06 0.82 0.82 0.82 0.82 29.1M
2025-06-05 0.82 0.82 0.82 0.82 42.1M
2025-06-04 0.81 0.82 0.81 0.82 27.5M
2025-06-03 0.81 0.82 0.81 0.82 23.1M
2025-05-30 0.82 0.82 0.81 0.82 45.4M
2025-05-29 0.82 0.82 0.81 0.82 87.2M
2025-05-28 0.82 0.82 0.82 0.82 23.9M
2025-05-27 0.82 0.82 0.82 0.82 52.1M
2025-05-26 0.83 0.83 0.82 0.82 27.5M
2025-05-23 0.84 0.84 0.83 0.83 41.9M
2025-05-22 0.84 0.84 0.83 0.84 50.0M
2025-05-21 0.83 0.84 0.83 0.84 62.5M
2025-05-20 0.83 0.84 0.83 0.83 38.1M
2025-05-19 0.83 0.83 0.82 0.83 31.8M
2025-05-16 0.83 0.83 0.83 0.83 34.9M
2025-05-15 0.84 0.84 0.83 0.83 78.9M
2025-05-14 0.83 0.84 0.83 0.84 111.1M
2025-05-13 0.83 0.83 0.82 0.83 51.9M
2025-05-12 0.82 0.83 0.82 0.82 37.2M
2025-05-09 0.82 0.82 0.81 0.82 73.9M
2025-05-08 0.81 0.82 0.81 0.82 61.6M
2025-05-07 0.81 0.82 0.81 0.81 83.0M
2025-05-06 0.80 0.81 0.80 0.81 46.2M
2025-04-30 0.80 0.80 0.80 0.80 39.0M
2025-04-29 0.80 0.80 0.80 0.80 67.4M
2025-04-28 0.81 0.81 0.80 0.81 33.2M
2025-04-25 0.81 0.81 0.81 0.81 37.2M
2025-04-24 0.80 0.81 0.80 0.81 83.8M
2025-04-23 0.81 0.81 0.80 0.81 49.5M
2025-04-22 0.80 0.81 0.80 0.81 42.1M
2025-04-21 0.80 0.81 0.80 0.80 56.0M
2025-04-18 0.80 0.80 0.79 0.80 60.4M
2025-04-17 0.79 0.80 0.79 0.80 37.2M
2025-04-16 0.80 0.80 0.79 0.80 80.7M
2025-04-15 0.79 0.80 0.79 0.80 46.3M
2025-04-14 0.79 0.80 0.79 0.79 52.3M
2025-04-11 0.78 0.79 0.78 0.79 73.1M
2025-04-10 0.78 0.79 0.78 0.78 93.7M
2025-04-09 0.76 0.77 0.76 0.77 69.2M
2025-04-08 0.75 0.77 0.75 0.76 87.4M
2025-04-07 0.79 0.79 0.73 0.75 88.3M
2025-04-03 0.81 0.82 0.81 0.81 64.3M
2025-04-02 0.82 0.82 0.81 0.82 40.7M
2025-04-01 0.82 0.82 0.82 0.82 75.2M
2025-03-31 0.82 0.83 0.82 0.82 71.7M
2025-03-28 0.83 0.83 0.82 0.82 53.7M
2025-03-27 0.82 0.83 0.82 0.83 71.0M
2025-03-26 0.83 0.83 0.82 0.82 43.6M
2025-03-25 0.83 0.83 0.83 0.83 76.0M
2025-03-24 0.82 0.83 0.82 0.83 65.1M
2025-03-21 0.84 0.84 0.82 0.82 77.5M
2025-03-20 0.85 0.85 0.84 0.84 60.5M
2025-03-19 0.84 0.85 0.84 0.85 46.4M
2025-03-18 0.84 0.85 0.84 0.84 57.2M
2025-03-17 0.85 0.85 0.84 0.84 168.4M
2025-03-14 0.82 0.85 0.82 0.84 285.6M
2025-03-13 0.82 0.83 0.82 0.82 92.7M
2025-03-12 0.82 0.83 0.82 0.82 66.2M
2025-03-11 0.82 0.82 0.81 0.82 104.5M
2025-03-10 0.83 0.83 0.82 0.82 70.9M
2025-03-07 0.83 0.83 0.82 0.83 69.7M
2025-03-06 0.82 0.83 0.82 0.83 106.8M
2025-03-05 0.81 0.82 0.81 0.82 57.3M
2025-03-04 0.81 0.81 0.81 0.81 66.1M
2025-03-03 0.82 0.83 0.81 0.82 71.3M
2025-02-28 0.83 0.84 0.82 0.82 102.8M
2025-02-27 0.83 0.84 0.83 0.84 90.5M
2025-02-26 0.83 0.83 0.83 0.83 82.3M
2025-02-25 0.83 0.83 0.83 0.83 153.2M
2025-02-24 0.84 0.84 0.83 0.84 50.8M
2025-02-21 0.83 0.84 0.83 0.84 76.3M
2025-02-20 0.83 0.83 0.83 0.83 64.9M
2025-02-19 0.83 0.83 0.83 0.83 271.5M
2025-02-18 0.83 0.84 0.82 0.83 88.2M
2025-02-17 0.83 0.83 0.83 0.83 49.1M
2025-02-14 0.82 0.83 0.82 0.83 54.2M
2025-02-13 0.82 0.83 0.82 0.82 100.6M
2025-02-12 0.81 0.82 0.81 0.82 91.9M
2025-02-11 0.82 0.82 0.81 0.81 148.5M
2025-02-10 0.81 0.82 0.81 0.82 56.8M
2025-02-07 0.80 0.82 0.80 0.81 235.4M
2025-02-06 0.79 0.80 0.79 0.80 122.1M
2025-02-05 0.80 0.80 0.79 0.79 56.9M
2025-01-27 0.80 0.80 0.80 0.80 58.9M
2025-01-24 0.80 0.81 0.79 0.80 39.0M
2025-01-23 0.80 0.81 0.79 0.80 103.2M
2025-01-22 0.80 0.80 0.79 0.79 72.7M
2025-01-21 0.81 0.81 0.80 0.80 92.6M
2025-01-20 0.80 0.81 0.80 0.80 117.7M
2025-01-17 0.79 0.80 0.79 0.80 60.2M
2025-01-16 0.80 0.81 0.79 0.80 77.9M
2025-01-15 0.80 0.80 0.79 0.80 50.7M
2025-01-14 0.79 0.80 0.78 0.80 55.1M
2025-01-13 0.79 0.79 0.78 0.78 34.0M
2025-01-10 0.79 0.80 0.79 0.79 41.9M
2025-01-09 0.80 0.80 0.79 0.80 69.2M
2025-01-08 0.80 0.81 0.79 0.80 98.6M
2025-01-07 0.80 0.80 0.79 0.80 54.8M
2025-01-06 0.80 0.80 0.79 0.80 61.3M
2025-01-03 0.80 0.81 0.80 0.80 87.3M
2025-01-02 0.83 0.83 0.80 0.80 85.8M