招商中证科创创业50交易型开放式指数证券投资基金 (588300)

588300
🏛️ 中国 →
0.94
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 0.95 0.96 0.93 0.94 120.7M
2025-09-25 0.93 0.97 0.93 0.96 103.1M
2025-09-24 0.91 0.95 0.90 0.94 109.1M
2025-09-23 0.92 0.93 0.89 0.92 109.8M
2025-09-22 0.90 0.91 0.89 0.91 81.0M
2025-09-19 0.91 0.91 0.89 0.90 72.1M
2025-09-18 0.90 0.92 0.88 0.90 152.1M
2025-09-17 0.89 0.90 0.88 0.90 97.2M
2025-09-16 0.89 0.90 0.88 0.89 77.5M
2025-09-15 0.89 0.90 0.88 0.88 116.2M
2025-09-12 0.88 0.89 0.87 0.88 102.0M
2025-09-11 0.83 0.89 0.83 0.89 185.6M
2025-09-10 0.83 0.84 0.82 0.83 115.6M
2025-09-09 0.83 0.84 0.81 0.82 100.4M
2025-09-08 0.87 0.87 0.83 0.84 122.9M
2025-09-05 0.79 0.86 0.79 0.85 138.2M
2025-09-04 0.85 0.86 0.79 0.80 178.9M
2025-09-03 0.84 0.86 0.83 0.85 133.7M
2025-09-02 0.86 0.88 0.83 0.84 161.1M
2025-09-01 0.85 0.87 0.83 0.87 119.2M
2025-08-29 0.83 0.85 0.82 0.85 122.9M
2025-08-28 0.78 0.84 0.78 0.84 172.5M
2025-08-27 0.78 0.82 0.78 0.78 166.5M
2025-08-26 0.78 0.79 0.77 0.78 78.7M
2025-08-25 0.77 0.80 0.77 0.79 176.7M
2025-08-22 0.71 0.76 0.71 0.76 224.2M
2025-08-21 0.71 0.72 0.71 0.71 71.1M
2025-08-20 0.69 0.71 0.69 0.71 127.9M
2025-08-19 0.70 0.71 0.70 0.70 83.4M
2025-08-18 0.68 0.71 0.68 0.70 115.2M
2025-08-15 0.67 0.69 0.67 0.68 70.1M
2025-08-14 0.68 0.69 0.67 0.68 96.0M
2025-08-13 0.65 0.68 0.65 0.67 102.0M
2025-08-12 0.64 0.66 0.64 0.65 86.1M
2025-08-11 0.63 0.64 0.63 0.64 53.2M
2025-08-08 0.63 0.63 0.63 0.63 41.5M
2025-08-07 0.64 0.64 0.63 0.63 44.3M
2025-08-06 0.63 0.64 0.63 0.64 24.7M
2025-08-05 0.63 0.63 0.63 0.63 36.4M
2025-08-04 0.62 0.63 0.62 0.63 43.0M
2025-08-01 0.63 0.64 0.62 0.63 70.7M
2025-07-31 0.64 0.65 0.63 0.63 59.6M
2025-07-30 0.65 0.65 0.64 0.64 81.4M
2025-07-29 0.63 0.65 0.63 0.65 98.8M
2025-07-28 0.63 0.63 0.63 0.63 58.1M
2025-07-25 0.62 0.63 0.62 0.63 70.8M
2025-07-24 0.62 0.62 0.62 0.62 63.5M
2025-07-23 0.61 0.62 0.61 0.62 79.4M
2025-07-22 0.61 0.62 0.61 0.62 54.1M
2025-07-21 0.61 0.61 0.61 0.61 44.4M
2025-07-18 0.61 0.62 0.61 0.61 52.4M
2025-07-17 0.60 0.61 0.60 0.61 66.9M
2025-07-16 0.60 0.61 0.60 0.60 79.7M
2025-07-15 0.59 0.60 0.59 0.60 75.5M
2025-07-14 0.58 0.59 0.58 0.58 34.6M
2025-07-11 0.58 0.59 0.58 0.58 51.1M
2025-07-10 0.58 0.58 0.58 0.58 131.9M
2025-07-09 0.58 0.58 0.58 0.58 52.0M
2025-07-08 0.57 0.58 0.57 0.58 69.6M
2025-07-07 0.57 0.57 0.56 0.57 42.0M
2025-07-04 0.57 0.58 0.57 0.57 43.2M
2025-07-03 0.57 0.58 0.57 0.57 39.2M
2025-07-02 0.58 0.58 0.57 0.57 22.3M
2025-07-01 0.58 0.58 0.57 0.58 47.9M
2025-06-30 0.57 0.58 0.57 0.58 53.6M
2025-06-27 0.57 0.57 0.57 0.57 58.4M
2025-06-26 0.57 0.58 0.57 0.57 52.8M
2025-06-25 0.56 0.57 0.56 0.57 74.0M
2025-06-24 0.55 0.56 0.55 0.56 47.6M
2025-06-23 0.54 0.55 0.54 0.55 25.4M
2025-06-20 0.55 0.55 0.55 0.55 22.2M
2025-06-19 0.55 0.56 0.55 0.55 39.9M
2025-06-18 0.55 0.56 0.55 0.55 38.4M
2025-06-17 0.55 0.55 0.55 0.55 30.6M
2025-06-16 0.55 0.56 0.55 0.55 25.0M
2025-06-13 0.55 0.55 0.55 0.55 21.1M
2025-06-12 0.55 0.56 0.55 0.55 40.3M
2025-06-11 0.55 0.56 0.55 0.55 23.1M
2025-06-10 0.56 0.56 0.55 0.55 48.8M
2025-06-09 0.55 0.56 0.55 0.56 33.7M
2025-06-06 0.56 0.56 0.55 0.55 26.7M
2025-06-05 0.55 0.56 0.55 0.56 42.3M
2025-06-04 0.54 0.55 0.54 0.55 32.6M
2025-06-03 0.54 0.55 0.54 0.54 33.2M
2025-05-30 0.54 0.54 0.54 0.54 27.3M
2025-05-29 0.54 0.55 0.54 0.55 34.8M
2025-05-28 0.54 0.54 0.54 0.54 30.5M
2025-05-27 0.55 0.55 0.54 0.54 33.5M
2025-05-26 0.55 0.55 0.54 0.55 35.3M
2025-05-23 0.55 0.56 0.55 0.55 35.0M
2025-05-22 0.55 0.56 0.55 0.55 24.3M
2025-05-21 0.55 0.56 0.55 0.56 33.4M
2025-05-20 0.55 0.56 0.55 0.55 34.8M
2025-05-19 0.55 0.55 0.55 0.55 28.3M
2025-05-16 0.55 0.56 0.55 0.55 22.5M
2025-05-15 0.56 0.56 0.55 0.55 41.2M
2025-05-14 0.56 0.57 0.56 0.56 46.7M
2025-05-13 0.57 0.57 0.56 0.56 44.1M
2025-05-12 0.56 0.56 0.55 0.56 48.8M
2025-05-09 0.56 0.56 0.55 0.55 43.7M
2025-05-08 0.55 0.56 0.55 0.56 47.8M
2025-05-07 0.56 0.56 0.55 0.55 46.6M
2025-05-06 0.54 0.55 0.54 0.55 49.3M
2025-04-30 0.54 0.54 0.54 0.54 30.1M
2025-04-29 0.54 0.54 0.53 0.54 29.8M
2025-04-28 0.54 0.54 0.53 0.54 23.6M
2025-04-25 0.54 0.54 0.53 0.54 45.0M
2025-04-24 0.54 0.54 0.53 0.54 29.0M
2025-04-23 0.54 0.54 0.54 0.54 49.3M
2025-04-22 0.54 0.54 0.53 0.54 36.6M
2025-04-21 0.53 0.54 0.53 0.54 53.6M
2025-04-18 0.53 0.53 0.53 0.53 35.2M
2025-04-17 0.53 0.54 0.53 0.53 37.9M
2025-04-16 0.53 0.53 0.52 0.53 50.5M
2025-04-15 0.53 0.54 0.53 0.53 45.5M
2025-04-14 0.54 0.54 0.53 0.54 49.0M
2025-04-11 0.52 0.54 0.52 0.54 65.4M
2025-04-10 0.53 0.54 0.52 0.53 60.6M
2025-04-09 0.49 0.52 0.49 0.51 95.1M
2025-04-08 0.50 0.51 0.50 0.50 58.4M
2025-04-07 0.54 0.54 0.48 0.50 95.6M
2025-04-03 0.56 0.57 0.56 0.56 54.4M
2025-04-02 0.57 0.57 0.57 0.57 41.7M
2025-04-01 0.57 0.57 0.57 0.57 42.2M
2025-03-31 0.57 0.57 0.56 0.57 52.6M
2025-03-28 0.58 0.58 0.57 0.57 46.7M
2025-03-27 0.58 0.58 0.57 0.58 46.1M
2025-03-26 0.58 0.58 0.58 0.58 35.3M
2025-03-25 0.58 0.58 0.58 0.58 27.4M
2025-03-24 0.58 0.58 0.57 0.58 26.6M
2025-03-21 0.59 0.59 0.58 0.58 77.4M
2025-03-20 0.60 0.60 0.59 0.59 51.8M
2025-03-19 0.60 0.60 0.60 0.60 39.4M
2025-03-18 0.60 0.61 0.60 0.60 39.6M
2025-03-17 0.61 0.61 0.60 0.60 44.6M
2025-03-14 0.59 0.61 0.59 0.61 54.8M
2025-03-13 0.61 0.61 0.59 0.59 58.7M
2025-03-12 0.61 0.61 0.60 0.61 40.7M
2025-03-11 0.61 0.61 0.60 0.61 40.9M
2025-03-10 0.61 0.61 0.60 0.61 32.1M
2025-03-07 0.62 0.62 0.61 0.61 50.9M
2025-03-06 0.61 0.62 0.61 0.62 102.0M
2025-03-05 0.60 0.61 0.60 0.61 82.2M
2025-03-04 0.60 0.61 0.59 0.60 53.8M
2025-03-03 0.61 0.61 0.60 0.60 57.5M
2025-02-28 0.63 0.63 0.60 0.60 86.1M
2025-02-27 0.63 0.64 0.62 0.63 101.3M
2025-02-26 0.62 0.63 0.62 0.63 70.1M
2025-02-25 0.62 0.63 0.61 0.62 71.8M
2025-02-24 0.63 0.63 0.62 0.63 77.9M
2025-02-21 0.60 0.63 0.60 0.63 180.9M
2025-02-20 0.60 0.61 0.60 0.60 48.3M
2025-02-19 0.59 0.60 0.59 0.60 78.8M
2025-02-18 0.60 0.60 0.59 0.59 80.6M
2025-02-17 0.60 0.60 0.60 0.60 69.5M
2025-02-14 0.59 0.60 0.59 0.59 46.7M
2025-02-13 0.60 0.60 0.59 0.59 62.4M
2025-02-12 0.59 0.60 0.59 0.60 55.9M
2025-02-11 0.60 0.60 0.59 0.59 36.0M
2025-02-10 0.59 0.60 0.59 0.60 58.0M
2025-02-07 0.58 0.60 0.58 0.59 98.0M
2025-02-06 0.57 0.58 0.56 0.58 59.8M
2025-02-05 0.57 0.57 0.56 0.56 41.0M
2025-01-27 0.58 0.58 0.56 0.56 46.9M
2025-01-24 0.57 0.58 0.57 0.58 43.6M
2025-01-23 0.58 0.59 0.57 0.57 55.1M
2025-01-22 0.58 0.58 0.57 0.58 29.0M
2025-01-21 0.58 0.58 0.57 0.58 38.5M
2025-01-20 0.57 0.58 0.57 0.58 40.0M
2025-01-17 0.56 0.58 0.56 0.57 55.3M
2025-01-16 0.57 0.58 0.56 0.56 53.7M
2025-01-15 0.57 0.57 0.57 0.57 60.5M
2025-01-14 0.56 0.57 0.55 0.57 76.9M
2025-01-13 0.55 0.56 0.55 0.55 36.8M
2025-01-10 0.56 0.57 0.55 0.56 37.5M
2025-01-09 0.56 0.57 0.56 0.56 35.1M
2025-01-08 0.56 0.57 0.55 0.56 48.1M
2025-01-07 0.56 0.57 0.55 0.57 49.2M
2025-01-06 0.56 0.56 0.55 0.56 48.1M
2025-01-03 0.56 0.57 0.56 0.56 52.0M
2025-01-02 0.58 0.59 0.56 0.56 88.1M