华夏MSCI中国A50互联互通交易型开放式指数证券投资基金 (159601)

159601
🏛️ 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
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 1.05 1.05 1.03 1.03 37.8M
2025-09-25 1.04 1.05 1.04 1.05 62.6M
2025-09-24 1.02 1.04 1.02 1.04 41.4M
2025-09-23 1.04 1.04 1.02 1.03 43.8M
2025-09-22 1.02 1.04 1.02 1.03 55.8M
2025-09-19 1.01 1.03 1.01 1.02 40.3M
2025-09-18 1.03 1.04 1.01 1.02 71.8M
2025-09-17 1.02 1.03 1.01 1.03 48.8M
2025-09-16 1.02 1.03 1.02 1.02 45.2M
2025-09-15 1.02 1.03 1.02 1.02 68.3M
2025-09-12 1.02 1.03 1.02 1.02 67.6M
2025-09-11 0.99 1.02 0.99 1.02 127.8M
2025-09-10 0.98 1.00 0.98 0.99 40.8M
2025-09-09 0.99 0.99 0.97 0.98 54.6M
2025-09-08 1.00 1.00 0.98 0.99 65.8M
2025-09-05 0.97 1.00 0.97 1.00 87.6M
2025-09-04 0.99 1.00 0.96 0.97 98.0M
2025-09-03 1.00 1.00 0.98 0.99 79.6M
2025-09-02 1.00 1.01 0.99 1.00 73.4M
2025-09-01 1.00 1.00 0.99 1.00 208.1M
2025-08-29 0.98 1.00 0.98 1.00 80.5M
2025-08-28 0.96 0.99 0.96 0.98 68.6M
2025-08-27 0.98 0.99 0.97 0.97 78.1M
2025-08-26 0.98 0.99 0.98 0.98 145.2M
2025-08-25 0.96 0.99 0.96 0.99 157.7M
2025-08-22 0.93 0.96 0.93 0.96 102.2M
2025-08-21 0.93 0.94 0.93 0.93 56.9M
2025-08-20 0.92 0.93 0.91 0.93 69.4M
2025-08-19 0.92 0.93 0.92 0.92 73.0M
2025-08-18 0.92 0.93 0.91 0.92 62.9M
2025-08-15 0.91 0.92 0.91 0.92 69.0M
2025-08-14 0.91 0.93 0.91 0.91 84.5M
2025-08-13 0.90 0.91 0.90 0.91 74.2M
2025-08-12 0.89 0.90 0.89 0.90 60.0M
2025-08-11 0.88 0.89 0.88 0.89 46.6M
2025-08-08 0.88 0.89 0.88 0.88 97.2M
2025-08-07 0.88 0.89 0.88 0.89 42.6M
2025-08-06 0.88 0.88 0.88 0.88 72.1M
2025-08-05 0.87 0.88 0.87 0.88 33.6M
2025-08-04 0.87 0.88 0.87 0.87 32.2M
2025-08-01 0.87 0.88 0.87 0.87 42.6M
2025-07-31 0.89 0.89 0.87 0.88 80.9M
2025-07-30 0.89 0.90 0.88 0.89 62.2M
2025-07-29 0.88 0.89 0.88 0.89 49.9M
2025-07-28 0.88 0.89 0.88 0.89 41.0M
2025-07-25 0.88 0.88 0.88 0.88 47.3M
2025-07-24 0.88 0.89 0.88 0.88 45.5M
2025-07-23 0.88 0.89 0.88 0.88 63.4M
2025-07-22 0.87 0.88 0.87 0.88 48.4M
2025-07-21 0.87 0.87 0.87 0.87 40.1M
2025-07-18 0.86 0.87 0.86 0.87 39.1M
2025-07-17 0.85 0.86 0.85 0.86 30.0M
2025-07-16 0.86 0.86 0.85 0.86 31.5M
2025-07-15 0.86 0.86 0.85 0.86 35.5M
2025-07-14 0.86 0.86 0.86 0.86 30.2M
2025-07-11 0.86 0.87 0.86 0.86 70.4M
2025-07-10 0.85 0.86 0.85 0.86 50.7M
2025-07-09 0.85 0.86 0.85 0.85 41.9M
2025-07-08 0.85 0.85 0.85 0.85 29.6M
2025-07-07 0.85 0.85 0.84 0.85 31.3M
2025-07-04 0.85 0.86 0.84 0.85 68.9M
2025-07-03 0.84 0.85 0.84 0.84 32.9M
2025-07-02 0.84 0.84 0.84 0.84 20.6M
2025-07-01 0.84 0.84 0.83 0.84 22.3M
2025-06-30 0.84 0.84 0.83 0.84 45.6M
2025-06-27 0.84 0.85 0.83 0.84 42.2M
2025-06-26 0.84 0.85 0.84 0.84 51.8M
2025-06-25 0.84 0.85 0.83 0.84 57.5M
2025-06-24 0.82 0.84 0.82 0.83 59.2M
2025-06-23 0.82 0.82 0.82 0.82 42.4M
2025-06-20 0.82 0.82 0.82 0.82 28.2M
2025-06-19 0.82 0.82 0.82 0.82 76.4M
2025-06-18 0.82 0.83 0.82 0.83 26.0M
2025-06-17 0.82 0.83 0.82 0.82 30.9M
2025-06-16 0.82 0.83 0.82 0.82 27.1M
2025-06-13 0.83 0.83 0.82 0.82 27.6M
2025-06-12 0.83 0.83 0.82 0.83 31.5M
2025-06-11 0.82 0.83 0.82 0.83 41.3M
2025-06-10 0.82 0.83 0.82 0.82 38.2M
2025-06-09 0.82 0.83 0.82 0.82 28.7M
2025-06-06 0.82 0.83 0.82 0.82 13.3M
2025-06-05 0.82 0.83 0.82 0.82 30.2M
2025-06-04 0.82 0.83 0.82 0.82 28.0M
2025-06-03 0.82 0.83 0.82 0.82 28.7M
2025-05-30 0.82 0.82 0.81 0.82 26.9M
2025-05-29 0.82 0.83 0.82 0.82 29.2M
2025-05-28 0.82 0.82 0.82 0.82 19.9M
2025-05-27 0.83 0.83 0.82 0.82 26.1M
2025-05-26 0.84 0.84 0.83 0.83 31.7M
2025-05-23 0.84 0.85 0.84 0.84 47.4M
2025-05-22 0.84 0.85 0.84 0.84 31.5M
2025-05-21 0.83 0.85 0.83 0.84 57.3M
2025-05-20 0.83 0.84 0.83 0.84 32.7M
2025-05-19 0.83 0.83 0.83 0.83 21.2M
2025-05-16 0.84 0.84 0.83 0.83 42.9M
2025-05-15 0.84 0.84 0.84 0.84 49.3M
2025-05-14 0.83 0.85 0.83 0.84 87.4M
2025-05-13 0.83 0.83 0.83 0.83 109.8M
2025-05-12 0.82 0.83 0.82 0.83 60.6M
2025-05-09 0.82 0.82 0.82 0.82 44.5M
2025-05-08 0.82 0.83 0.81 0.82 61.4M
2025-05-07 0.82 0.82 0.81 0.82 39.8M
2025-05-06 0.80 0.81 0.80 0.81 40.3M
2025-04-30 0.81 0.81 0.80 0.80 30.0M
2025-04-29 0.81 0.81 0.80 0.80 52.7M
2025-04-28 0.81 0.81 0.81 0.81 28.6M
2025-04-25 0.81 0.82 0.81 0.81 43.7M
2025-04-24 0.81 0.82 0.81 0.81 65.2M
2025-04-23 0.81 0.82 0.81 0.81 35.2M
2025-04-22 0.81 0.81 0.81 0.81 58.5M
2025-04-21 0.80 0.81 0.80 0.81 45.3M
2025-04-18 0.80 0.80 0.80 0.80 42.5M
2025-04-17 0.80 0.81 0.80 0.80 69.2M
2025-04-16 0.80 0.80 0.79 0.80 65.5M
2025-04-15 0.80 0.80 0.80 0.80 33.5M
2025-04-14 0.80 0.80 0.80 0.80 43.5M
2025-04-11 0.78 0.80 0.78 0.79 50.5M
2025-04-10 0.78 0.79 0.78 0.79 78.5M
2025-04-09 0.76 0.78 0.76 0.77 62.9M
2025-04-08 0.76 0.77 0.76 0.77 92.2M
2025-04-07 0.79 0.80 0.74 0.76 118.0M
2025-04-03 0.82 0.82 0.81 0.82 70.9M
2025-04-02 0.82 0.83 0.82 0.82 39.9M
2025-04-01 0.82 0.83 0.82 0.83 45.1M
2025-03-31 0.83 0.83 0.82 0.83 82.4M
2025-03-28 0.83 0.83 0.83 0.83 44.5M
2025-03-27 0.83 0.84 0.83 0.83 40.4M
2025-03-26 0.83 0.84 0.83 0.83 40.1M
2025-03-25 0.83 0.84 0.83 0.83 39.9M
2025-03-24 0.83 0.84 0.83 0.83 57.8M
2025-03-21 0.84 0.85 0.83 0.83 99.4M
2025-03-20 0.85 0.85 0.84 0.85 48.6M
2025-03-19 0.84 0.85 0.84 0.85 55.5M
2025-03-18 0.85 0.85 0.85 0.85 53.5M
2025-03-17 0.85 0.85 0.85 0.85 57.5M
2025-03-14 0.83 0.85 0.83 0.85 199.1M
2025-03-13 0.83 0.83 0.82 0.83 60.6M
2025-03-12 0.83 0.83 0.82 0.83 49.7M
2025-03-11 0.82 0.83 0.82 0.83 76.9M
2025-03-10 0.83 0.83 0.82 0.83 36.0M
2025-03-07 0.83 0.84 0.83 0.83 49.7M
2025-03-06 0.82 0.84 0.82 0.83 154.8M
2025-03-05 0.82 0.82 0.82 0.82 56.9M
2025-03-04 0.82 0.82 0.81 0.82 68.4M
2025-03-03 0.83 0.83 0.82 0.82 66.3M
2025-02-28 0.84 0.84 0.82 0.83 79.9M
2025-02-27 0.84 0.84 0.83 0.84 79.7M
2025-02-26 0.83 0.84 0.83 0.84 94.2M
2025-02-25 0.84 0.84 0.83 0.83 86.4M
2025-02-24 0.84 0.85 0.84 0.84 74.2M
2025-02-21 0.83 0.85 0.83 0.84 90.1M
2025-02-20 0.83 0.84 0.83 0.83 43.8M
2025-02-19 0.83 0.84 0.83 0.83 68.6M
2025-02-18 0.83 0.84 0.83 0.83 98.1M
2025-02-17 0.83 0.84 0.83 0.83 66.6M
2025-02-14 0.82 0.84 0.82 0.83 103.0M
2025-02-13 0.82 0.83 0.82 0.83 91.2M
2025-02-12 0.82 0.83 0.81 0.83 82.3M
2025-02-11 0.82 0.82 0.81 0.82 55.3M
2025-02-10 0.82 0.82 0.81 0.82 69.2M
2025-02-07 0.80 0.82 0.80 0.82 114.3M
2025-02-06 0.80 0.81 0.79 0.81 51.1M
2025-02-05 0.81 0.81 0.80 0.80 55.2M
2025-01-27 0.81 0.81 0.80 0.80 72.0M
2025-01-24 0.80 0.81 0.80 0.81 48.7M
2025-01-23 0.81 0.81 0.80 0.80 63.6M
2025-01-22 0.80 0.81 0.79 0.80 89.5M
2025-01-21 0.81 0.81 0.80 0.81 88.1M
2025-01-20 0.80 0.81 0.80 0.81 68.9M
2025-01-17 0.80 0.80 0.79 0.80 58.4M
2025-01-16 0.80 0.81 0.79 0.80 72.1M
2025-01-15 0.80 0.80 0.80 0.80 47.9M
2025-01-14 0.79 0.81 0.79 0.80 67.2M
2025-01-13 0.78 0.79 0.78 0.79 46.2M
2025-01-10 0.80 0.80 0.79 0.79 47.9M
2025-01-09 0.80 0.80 0.80 0.80 54.1M
2025-01-08 0.81 0.81 0.79 0.80 89.0M
2025-01-07 0.80 0.81 0.80 0.81 57.2M
2025-01-06 0.80 0.81 0.79 0.80 79.0M
2025-01-03 0.81 0.81 0.80 0.80 155.7M
2025-01-02 0.83 0.83 0.80 0.81 102.1M