招商沪深300增强策略交易型开放式指数证券投资基金 (561990)

561990
🏛️ 中国 →
1.01
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
2024-12-31 0.88 0.88 0.86 0.86 112.5M
2024-12-30 0.87 0.88 0.87 0.88 155.0M
2024-12-27 0.87 0.87 0.87 0.87 52.7M
2024-12-26 0.87 0.87 0.86 0.87 21.9M
2024-12-25 0.87 0.87 0.87 0.87 70.8M
2024-12-24 0.86 0.87 0.86 0.87 78.4M
2024-12-23 0.86 0.87 0.86 0.86 48.7M
2024-12-20 0.86 0.87 0.86 0.86 55.4M
2024-12-19 0.86 0.87 0.86 0.86 16.0M
2024-12-18 0.86 0.87 0.86 0.86 30.3M
2024-12-17 0.86 0.87 0.86 0.86 43.5M
2024-12-16 0.86 0.86 0.86 0.86 14.9M
2024-12-13 0.87 0.87 0.86 0.86 47.1M
2024-12-12 0.87 0.88 0.87 0.88 38.2M
2024-12-11 0.87 0.87 0.87 0.87 28.1M
2024-12-10 0.89 0.89 0.87 0.87 66.9M
2024-12-09 0.86 0.87 0.86 0.86 42.8M
2024-12-06 0.85 0.87 0.85 0.87 74.6M
2024-12-05 0.85 0.86 0.85 0.85 47.8M
2024-12-04 0.86 0.86 0.85 0.85 28.8M
2024-12-03 0.86 0.86 0.85 0.86 42.3M
2024-12-02 0.85 0.86 0.85 0.86 46.2M
2024-11-29 0.84 0.86 0.84 0.85 51.9M
2024-11-28 0.85 0.85 0.84 0.84 50.0M
2024-11-27 0.84 0.85 0.83 0.85 49.7M
2024-11-26 0.84 0.84 0.83 0.84 22.5M
2024-11-25 0.84 0.84 0.83 0.84 41.1M
2024-11-22 0.87 0.87 0.84 0.84 32.4M
2024-11-21 0.87 0.87 0.86 0.87 16.6M
2024-11-20 0.86 0.87 0.86 0.87 38.3M
2024-11-19 0.86 0.87 0.85 0.86 41.0M
2024-11-18 0.87 0.88 0.86 0.86 57.2M
2024-11-15 0.88 0.88 0.86 0.86 54.0M
2024-11-14 0.89 0.89 0.87 0.87 40.6M
2024-11-13 0.88 0.89 0.88 0.89 49.8M
2024-11-12 0.89 0.90 0.88 0.88 101.6M
2024-11-11 0.89 0.89 0.87 0.89 42.8M
2024-11-08 0.90 0.91 0.89 0.89 87.7M
2024-11-07 0.87 0.90 0.87 0.90 83.8M
2024-11-06 0.88 0.89 0.87 0.87 89.0M
2024-11-05 0.86 0.88 0.85 0.88 96.5M
2024-11-04 0.85 0.86 0.85 0.86 60.6M
2024-11-01 0.85 0.86 0.84 0.85 81.8M
2024-10-31 0.85 0.85 0.84 0.85 83.0M
2024-10-30 0.86 0.86 0.84 0.85 75.6M
2024-10-29 0.86 0.87 0.85 0.86 151.6M
2024-10-28 0.86 0.86 0.85 0.86 83.4M
2024-10-25 0.85 0.86 0.85 0.86 78.1M
2024-10-24 0.86 0.86 0.85 0.85 60.7M
2024-10-23 0.86 0.87 0.86 0.86 82.0M
2024-10-22 0.85 0.86 0.85 0.86 64.7M
2024-10-21 0.87 0.87 0.84 0.85 52.0M
2024-10-18 0.83 0.88 0.82 0.86 104.2M
2024-10-17 0.84 0.85 0.83 0.83 77.3M
2024-10-16 0.84 0.85 0.83 0.84 73.7M
2024-10-15 0.87 0.87 0.84 0.84 42.8M
2024-10-14 0.85 0.87 0.85 0.87 196.2M
2024-10-11 0.88 0.88 0.84 0.85 70.0M
2024-10-10 0.88 0.90 0.86 0.88 58.2M
2024-10-09 0.95 0.95 0.86 0.86 117.3M
2024-10-08 0.99 0.99 0.92 0.95 118.2M
2024-09-30 0.85 0.90 0.84 0.90 83.8M
2024-09-27 0.80 0.82 0.79 0.82 36.6M
2024-09-26 0.75 0.79 0.75 0.79 89.2M
2024-09-25 0.75 0.77 0.75 0.75 124.5M
2024-09-24 0.71 0.74 0.71 0.74 97.4M
2024-09-23 0.71 0.72 0.71 0.71 69.5M
2024-09-20 0.71 0.71 0.70 0.71 70.6M
2024-09-19 0.70 0.71 0.70 0.71 75.6M
2024-09-18 0.70 0.71 0.70 0.70 73.3M
2024-09-13 0.71 0.71 0.70 0.70 69.3M
2024-09-12 0.71 0.71 0.70 0.71 87.1M
2024-09-11 0.71 0.71 0.70 0.71 65.8M
2024-09-10 0.71 0.71 0.70 0.71 66.5M
2024-09-09 0.72 0.72 0.70 0.71 87.5M
2024-09-06 0.72 0.73 0.72 0.72 107.4M
2024-09-05 0.72 0.72 0.72 0.72 57.9M
2024-09-04 0.72 0.72 0.72 0.72 57.5M
2024-09-03 0.72 0.73 0.72 0.72 137.4M
2024-09-02 0.74 0.74 0.72 0.72 67.1M
2024-08-30 0.73 0.74 0.73 0.74 78.8M
2024-08-29 0.73 0.73 0.72 0.73 76.6M
2024-08-28 0.73 0.73 0.72 0.73 97.1M
2024-08-27 0.74 0.74 0.73 0.73 91.8M
2024-08-26 0.73 0.74 0.73 0.74 92.5M
2024-08-23 0.73 0.74 0.73 0.74 90.5M
2024-08-22 0.73 0.73 0.73 0.73 120.9M
2024-08-21 0.74 0.74 0.73 0.73 104.7M
2024-08-20 0.74 0.74 0.73 0.74 147.1M
2024-08-19 0.74 0.75 0.74 0.74 54.8M
2024-08-16 0.74 0.74 0.74 0.74 59.0M
2024-08-15 0.73 0.74 0.73 0.74 64.8M
2024-08-14 0.74 0.74 0.73 0.73 64.1M
2024-08-13 0.74 0.74 0.73 0.74 71.5M
2024-08-12 0.74 0.74 0.74 0.74 28.7M
2024-08-09 0.74 0.75 0.74 0.74 64.6M
2024-08-08 0.74 0.75 0.74 0.74 64.9M
2024-08-07 0.74 0.75 0.74 0.74 50.1M
2024-08-06 0.74 0.75 0.73 0.74 59.6M
2024-08-05 0.75 0.75 0.74 0.74 67.5M
2024-08-02 0.75 0.75 0.75 0.75 66.2M
2024-08-01 0.76 0.76 0.75 0.76 48.6M
2024-07-31 0.74 0.76 0.74 0.76 68.7M
2024-07-30 0.75 0.75 0.74 0.74 60.1M
2024-07-29 0.75 0.75 0.74 0.75 67.1M
2024-07-26 0.74 0.75 0.74 0.75 69.6M
2024-07-25 0.75 0.75 0.74 0.74 78.1M
2024-07-24 0.75 0.75 0.74 0.75 69.5M
2024-07-23 0.77 0.77 0.75 0.75 58.6M
2024-07-22 0.78 0.78 0.76 0.77 52.1M
2024-07-19 0.77 0.77 0.76 0.77 65.0M
2024-07-18 0.76 0.77 0.76 0.77 66.4M
2024-07-17 0.77 0.77 0.76 0.77 53.8M
2024-07-16 0.76 0.77 0.76 0.76 41.8M
2024-07-15 0.76 0.76 0.76 0.76 51.5M
2024-07-12 0.76 0.76 0.76 0.76 57.0M
2024-07-11 0.75 0.76 0.75 0.76 55.3M
2024-07-10 0.75 0.75 0.75 0.75 45.4M
2024-07-09 0.74 0.75 0.74 0.75 67.1M
2024-07-08 0.75 0.75 0.74 0.74 55.4M
2024-07-05 0.75 0.75 0.74 0.75 63.1M
2024-07-04 0.76 0.76 0.75 0.75 58.4M
2024-07-03 0.76 0.76 0.75 0.76 52.9M
2024-07-02 0.76 0.76 0.76 0.76 38.3M
2024-07-01 0.75 0.76 0.75 0.76 52.5M
2024-06-28 0.75 0.76 0.75 0.76 86.1M
2024-06-27 0.75 0.75 0.75 0.75 72.2M
2024-06-26 0.75 0.76 0.75 0.75 58.7M
2024-06-25 0.75 0.76 0.75 0.75 61.4M
2024-06-24 0.76 0.76 0.75 0.75 63.4M
2024-06-21 0.76 0.76 0.76 0.76 88.1M
2024-06-20 0.77 0.77 0.76 0.76 60.2M
2024-06-19 0.77 0.77 0.77 0.77 70.0M
2024-06-18 0.77 0.77 0.77 0.77 36.5M
2024-06-17 0.77 0.77 0.76 0.77 34.0M
2024-06-14 0.76 0.77 0.76 0.77 106.3M
2024-06-13 0.77 0.77 0.76 0.77 30.5M
2024-06-12 0.77 0.77 0.76 0.77 26.2M
2024-06-11 0.78 0.78 0.76 0.77 30.2M
2024-06-07 0.78 0.78 0.77 0.78 40.7M
2024-06-06 0.78 0.79 0.78 0.78 41.5M
2024-06-05 0.79 0.79 0.78 0.78 39.6M
2024-06-04 0.78 0.79 0.78 0.79 44.2M
2024-06-03 0.78 0.78 0.78 0.78 45.8M
2024-05-31 0.78 0.79 0.78 0.78 23.5M
2024-05-30 0.78 0.79 0.78 0.78 38.8M
2024-05-29 0.79 0.79 0.78 0.79 27.1M
2024-05-28 0.79 0.79 0.78 0.79 47.1M
2024-05-27 0.78 0.79 0.78 0.79 92.4M
2024-05-24 0.79 0.79 0.78 0.78 44.7M
2024-05-23 0.80 0.80 0.79 0.79 56.9M
2024-05-22 0.80 0.80 0.80 0.80 32.2M
2024-05-21 0.80 0.80 0.80 0.80 31.2M
2024-05-20 0.80 0.81 0.80 0.80 34.3M
2024-05-17 0.80 0.80 0.79 0.80 63.7M
2024-05-16 0.79 0.80 0.79 0.80 34.1M
2024-05-15 0.80 0.80 0.79 0.79 40.4M
2024-05-14 0.80 0.80 0.80 0.80 28.0M
2024-05-13 0.80 0.80 0.79 0.80 36.0M
2024-05-10 0.80 0.80 0.79 0.80 44.0M
2024-05-09 0.79 0.80 0.79 0.80 25.6M
2024-05-08 0.80 0.80 0.79 0.79 33.6M
2024-05-07 0.80 0.80 0.80 0.80 34.3M
2024-05-06 0.79 0.80 0.79 0.80 39.1M
2024-04-30 0.79 0.79 0.78 0.79 38.0M
2024-04-29 0.78 0.79 0.78 0.79 39.4M
2024-04-26 0.77 0.78 0.77 0.78 30.5M
2024-04-25 0.77 0.77 0.76 0.77 18.7M
2024-04-24 0.77 0.77 0.76 0.77 27.3M
2024-04-23 0.77 0.77 0.76 0.77 35.7M
2024-04-22 0.77 0.78 0.77 0.77 23.9M
2024-04-19 0.78 0.78 0.77 0.77 45.7M
2024-04-18 0.77 0.79 0.77 0.78 31.4M
2024-04-17 0.77 0.78 0.76 0.78 48.5M
2024-04-16 0.77 0.77 0.76 0.77 40.0M
2024-04-15 0.76 0.78 0.76 0.77 42.2M
2024-04-12 0.77 0.77 0.76 0.76 40.2M
2024-04-11 0.76 0.77 0.76 0.77 46.1M
2024-04-10 0.77 0.77 0.76 0.76 42.1M
2024-04-09 0.77 0.77 0.77 0.77 39.4M
2024-04-08 0.78 0.78 0.77 0.77 41.6M
2024-04-03 0.78 0.79 0.78 0.78 49.6M
2024-04-02 0.78 0.79 0.78 0.78 44.2M
2024-04-01 0.77 0.78 0.77 0.78 46.6M
2024-03-29 0.76 0.77 0.76 0.77 61.4M
2024-03-28 0.76 0.77 0.76 0.76 60.2M
2024-03-27 0.77 0.77 0.76 0.76 48.0M
2024-03-26 0.76 0.77 0.76 0.77 48.5M
2024-03-25 0.77 0.77 0.76 0.76 49.3M
2024-03-22 0.77 0.77 0.76 0.77 68.7M
2024-03-21 0.78 0.78 0.77 0.77 36.0M
2024-03-20 0.77 0.78 0.77 0.78 34.7M
2024-03-19 0.78 0.78 0.77 0.77 46.6M
2024-03-18 0.78 0.78 0.77 0.78 52.7M
2024-03-15 0.77 0.77 0.76 0.77 42.5M
2024-03-14 0.77 0.78 0.76 0.77 40.0M
2024-03-13 0.77 0.77 0.77 0.77 44.0M
2024-03-12 0.77 0.78 0.77 0.77 62.4M
2024-03-11 0.76 0.77 0.76 0.77 47.0M
2024-03-08 0.76 0.76 0.75 0.76 43.1M
2024-03-07 0.76 0.76 0.75 0.76 61.8M
2024-03-06 0.76 0.77 0.76 0.76 52.3M
2024-03-05 0.76 0.76 0.75 0.76 61.3M
2024-03-04 0.76 0.76 0.75 0.76 51.3M
2024-03-01 0.75 0.76 0.75 0.76 60.3M
2024-02-29 0.74 0.75 0.73 0.75 72.8M
2024-02-28 0.74 0.75 0.74 0.74 60.5M
2024-02-27 0.73 0.74 0.73 0.74 41.0M
2024-02-26 0.74 0.74 0.73 0.74 58.2M
2024-02-23 0.74 0.74 0.74 0.74 55.9M
2024-02-22 0.73 0.74 0.73 0.74 52.6M
2024-02-21 0.72 0.74 0.72 0.73 72.9M
2024-02-20 0.72 0.72 0.71 0.72 42.7M
2024-02-19 0.71 0.72 0.71 0.72 75.6M
2024-02-08 0.71 0.71 0.71 0.71 88.0M
2024-02-07 0.70 0.71 0.70 0.71 124.3M
2024-02-06 0.68 0.70 0.67 0.70 81.7M
2024-02-05 0.67 0.68 0.66 0.68 86.8M
2024-02-02 0.69 0.69 0.66 0.68 92.4M
2024-02-01 0.69 0.70 0.68 0.69 55.0M
2024-01-31 0.70 0.70 0.69 0.69 72.4M
2024-01-30 0.71 0.71 0.70 0.70 56.4M
2024-01-29 0.72 0.72 0.71 0.71 61.9M
2024-01-26 0.71 0.72 0.71 0.72 59.5M
2024-01-25 0.70 0.72 0.70 0.72 55.9M
2024-01-24 0.69 0.70 0.68 0.70 58.8M
2024-01-23 0.69 0.70 0.68 0.69 173.2M
2024-01-22 0.70 0.70 0.68 0.69 78.5M
2024-01-19 0.70 0.71 0.70 0.70 69.3M
2024-01-18 0.69 0.70 0.68 0.70 67.6M
2024-01-17 0.71 0.71 0.69 0.70 67.2M
2024-01-16 0.70 0.71 0.70 0.71 53.0M
2024-01-15 0.70 0.71 0.70 0.70 46.3M
2024-01-12 0.70 0.71 0.70 0.70 51.8M
2024-01-11 0.70 0.71 0.70 0.71 46.7M
2024-01-10 0.70 0.71 0.70 0.70 46.9M
2024-01-09 0.70 0.71 0.70 0.70 59.8M
2024-01-08 0.71 0.71 0.70 0.70 75.8M
2024-01-05 0.72 0.72 0.71 0.71 44.5M
2024-01-04 0.72 0.72 0.71 0.72 48.0M
2024-01-03 0.72 0.72 0.72 0.72 52.0M
2024-01-02 0.73 0.73 0.72 0.72 40.6M