中金MSCI中国A股国际质量ETF (515910)

515910
🏛️ 中国 →
0.65
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
2022-12-30 0.67 0.68 0.67 0.67 8.4M
2022-12-29 0.67 0.67 0.67 0.67 25.1M
2022-12-28 0.68 0.68 0.67 0.68 6.0M
2022-12-27 0.68 0.68 0.67 0.68 27.4M
2022-12-26 0.67 0.67 0.67 0.67 15.2M
2022-12-23 0.66 0.67 0.66 0.67 22.7M
2022-12-22 0.67 0.68 0.66 0.67 23.9M
2022-12-21 0.66 0.67 0.66 0.66 21.1M
2022-12-20 0.67 0.67 0.66 0.66 20.5M
2022-12-19 0.68 0.68 0.67 0.67 19.0M
2022-12-16 0.69 0.69 0.68 0.68 21.6M
2022-12-15 0.69 0.69 0.68 0.69 10.7M
2022-12-14 0.68 0.69 0.68 0.69 22.4M
2022-12-13 0.68 0.69 0.68 0.68 12.8M
2022-12-12 0.69 0.69 0.68 0.68 17.3M
2022-12-09 0.68 0.69 0.67 0.69 25.5M
2022-12-08 0.68 0.68 0.67 0.68 12.2M
2022-12-07 0.68 0.69 0.67 0.68 16.1M
2022-12-06 0.67 0.68 0.67 0.68 17.4M
2022-12-05 0.67 0.67 0.67 0.67 22.3M
2022-12-02 0.67 0.67 0.66 0.66 20.5M
2022-12-01 0.66 0.68 0.66 0.67 19.6M
2022-11-30 0.65 0.66 0.65 0.65 9.6M
2022-11-29 0.63 0.66 0.63 0.65 21.0M
2022-11-28 0.63 0.64 0.62 0.64 22.9M
2022-11-25 0.64 0.64 0.63 0.64 22.0M
2022-11-24 0.64 0.65 0.64 0.64 10.7M
2022-11-23 0.65 0.65 0.64 0.64 14.1M
2022-11-22 0.65 0.65 0.64 0.65 14.6M
2022-11-21 0.66 0.66 0.65 0.65 14.9M
2022-11-18 0.66 0.67 0.66 0.66 15.3M
2022-11-17 0.66 0.66 0.65 0.66 18.6M
2022-11-16 0.66 0.67 0.66 0.66 23.1M
2022-11-15 0.65 0.67 0.65 0.66 16.6M
2022-11-14 0.65 0.66 0.65 0.65 10.7M
2022-11-11 0.64 0.66 0.64 0.65 15.1M
2022-11-10 0.63 0.64 0.63 0.63 12.6M
2022-11-09 0.64 0.64 0.63 0.63 11.2M
2022-11-08 0.65 0.65 0.63 0.64 13.4M
2022-11-07 0.65 0.65 0.64 0.65 14.5M
2022-11-04 0.63 0.65 0.63 0.65 18.1M
2022-11-03 0.63 0.63 0.62 0.63 16.8M
2022-11-02 0.62 0.64 0.62 0.63 17.6M
2022-11-01 0.60 0.62 0.60 0.62 15.9M
2022-10-31 0.60 0.60 0.59 0.59 15.7M
2022-10-28 0.61 0.61 0.60 0.60 15.4M
2022-10-27 0.62 0.62 0.61 0.61 19.7M
2022-10-26 0.61 0.63 0.61 0.62 11.8M
2022-10-25 0.61 0.62 0.61 0.61 14.1M
2022-10-24 0.64 0.64 0.61 0.61 15.3M
2022-10-21 0.64 0.64 0.64 0.64 12.9M
2022-10-20 0.64 0.65 0.64 0.65 13.7M
2022-10-19 0.66 0.67 0.64 0.64 16.4M
2022-10-18 0.66 0.66 0.65 0.66 12.6M
2022-10-17 0.66 0.66 0.65 0.66 14.6M
2022-10-14 0.63 0.66 0.63 0.66 21.6M
2022-10-13 0.63 0.64 0.62 0.63 19.8M
2022-10-12 0.63 0.63 0.61 0.63 16.0M
2022-10-11 0.63 0.63 0.62 0.63 22.7M
2022-10-10 0.66 0.66 0.63 0.63 18.3M
2022-09-30 0.66 0.67 0.66 0.66 11.9M
2022-09-29 0.66 0.67 0.66 0.66 14.8M
2022-09-28 0.66 0.67 0.66 0.66 16.6M
2022-09-27 0.64 0.66 0.64 0.66 21.0M
2022-09-26 0.64 0.65 0.63 0.64 31.8M
2022-09-23 0.64 0.64 0.63 0.64 15.4M
2022-09-22 0.65 0.65 0.64 0.64 23.2M
2022-09-21 0.66 0.66 0.65 0.65 18.4M
2022-09-20 0.66 0.66 0.66 0.66 18.0M
2022-09-19 0.66 0.67 0.66 0.66 10.7M
2022-09-16 0.67 0.67 0.66 0.66 5.8M
2022-09-15 0.68 0.68 0.67 0.67 15.9M
2022-09-14 0.68 0.68 0.67 0.68 16.2M
2022-09-13 0.68 0.69 0.68 0.68 17.6M
2022-09-09 0.66 0.68 0.66 0.68 8.5M
2022-09-08 0.66 0.67 0.66 0.66 11.2M
2022-09-07 0.67 0.67 0.66 0.66 14.7M
2022-09-06 0.66 0.67 0.66 0.67 21.0M
2022-09-05 0.67 0.67 0.66 0.66 23.4M
2022-09-02 0.68 0.68 0.67 0.67 21.4M
2022-09-01 0.68 0.68 0.67 0.68 21.3M
2022-08-31 0.67 0.68 0.67 0.68 21.2M
2022-08-30 0.67 0.67 0.66 0.67 16.2M
2022-08-29 0.68 0.68 0.67 0.67 12.0M
2022-08-26 0.67 0.69 0.67 0.68 11.2M
2022-08-25 0.66 0.67 0.66 0.67 12.1M
2022-08-24 0.67 0.68 0.67 0.67 18.5M
2022-08-23 0.68 0.68 0.67 0.67 17.1M
2022-08-22 0.68 0.68 0.67 0.68 18.1M
2022-08-19 0.68 0.68 0.68 0.68 7.2M
2022-08-18 0.69 0.69 0.68 0.68 15.2M
2022-08-17 0.69 0.69 0.68 0.69 14.5M
2022-08-16 0.70 0.70 0.69 0.69 16.8M
2022-08-15 0.70 0.71 0.69 0.70 14.0M
2022-08-12 0.70 0.70 0.69 0.70 15.2M
2022-08-11 0.69 0.70 0.69 0.70 11.1M
2022-08-10 0.69 0.70 0.68 0.69 12.8M
2022-08-09 0.69 0.70 0.69 0.70 20.3M
2022-08-08 0.70 0.70 0.69 0.70 22.8M
2022-08-05 0.69 0.70 0.69 0.70 12.9M
2022-08-04 0.68 0.69 0.68 0.69 10.4M
2022-08-03 0.68 0.69 0.68 0.68 13.2M
2022-08-02 0.69 0.69 0.67 0.68 20.8M
2022-08-01 0.69 0.69 0.68 0.69 15.7M
2022-07-29 0.71 0.71 0.69 0.69 16.7M