汇添富上证科创板综合交易型开放式指数证券投资基金 (589080)

589080
🏛️ 中国 →
1.33
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 1.35 1.36 1.33 1.33 15.3M
2025-09-25 1.35 1.37 1.32 1.36 20.9M
2025-09-24 1.29 1.36 1.29 1.35 19.4M
2025-09-23 1.32 1.33 1.27 1.31 30.3M
2025-09-22 1.29 1.33 1.29 1.32 40.0M
2025-09-19 1.31 1.32 1.28 1.29 46.9M
2025-09-18 1.32 1.35 1.28 1.31 46.2M
2025-09-17 1.29 1.31 1.28 1.30 40.8M
2025-09-16 1.29 1.30 1.28 1.29 38.9M
2025-09-15 1.30 1.30 1.28 1.28 39.8M
2025-09-12 1.26 1.30 1.26 1.28 40.2M
2025-09-11 1.21 1.27 1.20 1.27 29.8M
2025-09-10 1.22 1.23 1.21 1.22 49.9M
2025-09-09 1.23 1.24 1.20 1.21 27.3M
2025-09-08 1.22 1.24 1.21 1.23 25.6M
2025-09-05 1.18 1.23 1.17 1.22 30.5M
2025-09-04 1.24 1.25 1.16 1.18 40.4M
2025-09-03 1.25 1.27 1.24 1.24 11.0M
2025-09-02 1.30 1.30 1.25 1.26 14.0M
2025-09-01 1.30 1.30 1.27 1.30 14.7M
2025-08-29 1.28 1.28 1.25 1.28 18.1M
2025-08-28 1.23 1.29 1.23 1.29 43.2M
2025-08-27 1.26 1.29 1.23 1.24 37.9M
2025-08-26 1.25 1.26 1.24 1.25 27.2M
2025-08-25 1.24 1.29 1.23 1.26 34.5M
2025-08-22 1.16 1.23 1.16 1.23 39.9M
2025-08-21 1.17 1.19 1.16 1.16 29.0M
2025-08-20 1.15 1.18 1.14 1.17 28.2M
2025-08-19 1.16 1.17 1.15 1.15 33.9M
2025-08-18 1.16 1.17 1.14 1.16 46.5M
2025-08-15 1.11 1.14 1.11 1.14 45.6M
2025-08-14 1.12 1.13 1.11 1.11 61.1M
2025-08-13 1.10 1.12 1.10 1.12 49.0M
2025-08-12 1.09 1.11 1.09 1.10 56.9M
2025-08-11 1.08 1.10 1.08 1.09 43.1M
2025-08-08 1.08 1.08 1.07 1.08 46.5M
2025-08-07 1.09 1.09 1.08 1.09 52.6M
2025-08-06 1.08 1.09 1.08 1.09 53.7M
2025-08-05 1.07 1.08 1.07 1.08 64.8M
2025-08-04 1.05 1.07 1.05 1.07 48.2M
2025-08-01 1.06 1.07 1.05 1.06 58.9M
2025-07-31 1.07 1.08 1.06 1.06 54.5M
2025-07-30 1.08 1.08 1.06 1.07 72.2M
2025-07-29 1.06 1.08 1.06 1.08 52.5M
2025-07-28 1.05 1.06 1.05 1.06 53.0M
2025-07-25 1.04 1.05 1.03 1.05 61.3M
2025-07-24 1.02 1.04 1.02 1.04 52.8M
2025-07-23 1.02 1.03 1.02 1.03 55.7M
2025-07-22 1.01 1.03 1.01 1.02 61.1M
2025-07-21 1.01 1.02 1.01 1.02 42.1M
2025-07-18 1.01 1.01 1.00 1.01 45.8M
2025-07-17 0.99 1.01 0.99 1.01 54.0M
2025-07-16 0.99 1.00 0.99 0.99 29.5M
2025-07-15 0.98 0.99 0.98 0.99 29.2M
2025-07-14 0.98 0.99 0.98 0.98 34.9M
2025-07-11 0.97 0.99 0.97 0.98 45.0M
2025-07-10 0.97 0.97 0.97 0.97 33.1M
2025-07-09 0.98 0.98 0.97 0.97 40.2M
2025-07-08 0.96 0.98 0.96 0.98 31.2M
2025-07-07 0.97 0.97 0.96 0.97 24.4M
2025-07-04 0.98 0.98 0.96 0.97 36.7M
2025-07-03 0.96 0.97 0.96 0.97 29.9M
2025-07-02 0.98 0.98 0.96 0.97 31.3M
2025-07-01 0.98 0.98 0.97 0.98 28.4M
2025-06-30 0.96 0.98 0.96 0.98 40.1M
2025-06-27 0.96 0.97 0.96 0.97 43.7M
2025-06-26 0.97 0.98 0.96 0.96 56.6M
2025-06-25 0.96 0.97 0.96 0.97 48.7M
2025-06-24 0.94 0.96 0.94 0.96 50.0M
2025-06-23 0.93 0.94 0.92 0.94 31.5M
2025-06-20 0.94 0.94 0.93 0.93 28.7M
2025-06-19 0.94 0.95 0.93 0.93 36.0M
2025-06-18 0.94 0.94 0.93 0.94 34.4M
2025-06-17 0.95 0.95 0.93 0.94 35.1M
2025-06-16 0.94 0.95 0.94 0.94 21.1M
2025-06-13 0.94 0.95 0.94 0.94 43.9M
2025-06-12 0.95 0.95 0.94 0.95 46.7M
2025-06-11 0.95 0.96 0.95 0.95 40.4M
2025-06-10 0.96 0.96 0.94 0.95 50.8M
2025-06-09 0.95 0.97 0.95 0.96 57.3M
2025-06-06 0.95 0.95 0.95 0.95 40.4M
2025-06-05 0.94 0.95 0.94 0.95 39.7M
2025-06-04 0.94 0.94 0.94 0.94 24.3M
2025-06-03 0.92 0.94 0.92 0.94 23.7M
2025-05-30 0.93 0.93 0.93 0.93 29.7M
2025-05-29 0.92 0.94 0.92 0.94 29.5M
2025-05-28 0.92 0.93 0.92 0.92 24.3M
2025-05-27 0.92 0.93 0.92 0.92 28.5M
2025-05-26 0.92 0.93 0.92 0.93 29.4M
2025-05-23 0.94 0.94 0.92 0.92 33.0M
2025-05-22 0.94 0.95 0.93 0.93 26.1M
2025-05-21 0.94 0.94 0.94 0.94 25.6M
2025-05-20 0.94 0.94 0.93 0.94 21.2M
2025-05-19 0.93 0.94 0.93 0.94 62.2M
2025-05-16 0.93 0.94 0.93 0.93 53.7M
2025-05-15 0.95 0.95 0.93 0.94 38.5M
2025-05-14 0.95 0.96 0.94 0.95 61.2M
2025-05-13 0.96 0.96 0.95 0.95 84.2M
2025-05-12 0.95 0.96 0.95 0.95 80.7M
2025-05-09 0.96 0.96 0.94 0.95 27.8M
2025-05-08 0.96 0.97 0.96 0.96 26.8M
2025-05-07 0.97 0.98 0.95 0.96 40.7M
2025-05-06 0.95 0.96 0.95 0.96 44.1M
2025-04-30 0.93 0.94 0.93 0.94 35.3M
2025-04-29 0.92 0.93 0.92 0.93 29.0M
2025-04-28 0.93 0.93 0.92 0.93 30.1M
2025-04-25 0.93 0.93 0.92 0.93 23.0M
2025-04-24 0.94 0.94 0.93 0.93 26.9M
2025-04-23 0.94 0.95 0.94 0.94 29.0M
2025-04-22 0.94 0.94 0.93 0.94 28.1M
2025-04-21 0.92 0.94 0.92 0.94 54.7M
2025-04-18 0.93 0.93 0.92 0.92 32.1M
2025-04-17 0.91 0.94 0.91 0.93 40.1M
2025-04-16 0.92 0.93 0.91 0.92 30.4M
2025-04-15 0.93 0.93 0.92 0.93 36.2M
2025-04-14 0.93 0.94 0.93 0.93 38.1M
2025-04-11 0.89 0.94 0.89 0.92 50.8M
2025-04-10 0.89 0.92 0.89 0.90 31.7M
2025-04-09 0.84 0.89 0.81 0.88 47.4M
2025-04-08 0.83 0.87 0.83 0.85 32.9M
2025-04-07 0.87 0.93 0.80 0.83 50.6M
2025-04-03 0.96 0.97 0.95 0.95 31.2M
2025-04-02 0.96 0.97 0.96 0.96 32.0M
2025-04-01 0.95 0.97 0.95 0.96 40.1M
2025-03-31 0.95 0.96 0.94 0.95 33.6M
2025-03-28 0.97 0.97 0.96 0.96 45.2M
2025-03-27 0.96 0.98 0.95 0.96 45.0M
2025-03-26 0.96 0.97 0.96 0.96 35.9M
2025-03-25 0.97 0.97 0.95 0.96 39.6M
2025-03-24 0.97 0.98 0.95 0.97 88.4M
2025-03-21 1.00 1.00 0.97 0.97 57.8M
2025-03-20 1.00 1.01 0.99 1.00 121.8M
2025-03-19 1.01 1.01 1.00 1.01 42.1M
2025-03-18 1.01 1.02 1.01 1.01 54.6M
2025-03-17 1.01 1.01 1.00 1.01 42.4M
2025-03-14 0.99 1.01 0.99 1.01 56.8M
2025-03-13 1.01 1.02 0.99 0.99 73.1M
2025-03-12 1.02 1.03 1.01 1.02 67.6M
2025-03-11 1.01 1.02 1.01 1.02 62.2M
2025-03-10 1.02 1.03 1.01 1.02 89.1M
2025-03-07 1.02 1.03 1.02 1.02 212.9M
2025-03-06 1.01 1.03 1.01 1.03 523.4M
2025-03-05 0.99 1.01 0.99 1.00 376.4M