国联安中证全指证券公司ETF (159848)

159848
🏛️ 中国 →
0.97
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 0.71 0.71 0.70 0.70 2.7M
2022-12-29 0.70 0.70 0.70 0.70 5.9M
2022-12-28 0.71 0.71 0.70 0.70 2.4M
2022-12-27 0.70 0.71 0.70 0.71 5.1M
2022-12-26 0.70 0.70 0.69 0.70 2.3M
2022-12-23 0.70 0.70 0.69 0.70 3.3M
2022-12-22 0.70 0.71 0.70 0.70 7.6M
2022-12-21 0.70 0.70 0.70 0.70 6.0M
2022-12-20 0.70 0.71 0.70 0.70 7.5M
2022-12-19 0.72 0.73 0.70 0.70 8.1M
2022-12-16 0.72 0.73 0.72 0.72 3.8M
2022-12-15 0.73 0.73 0.72 0.72 6.9M
2022-12-14 0.73 0.73 0.72 0.73 9.3M
2022-12-13 0.72 0.73 0.72 0.72 8.3M
2022-12-12 0.74 0.74 0.72 0.72 8.5M
2022-12-09 0.74 0.74 0.73 0.74 8.7M
2022-12-08 0.74 0.74 0.73 0.73 9.4M
2022-12-07 0.74 0.75 0.73 0.74 8.8M
2022-12-06 0.74 0.75 0.74 0.74 10.2M
2022-12-05 0.73 0.75 0.73 0.74 14.9M
2022-12-02 0.72 0.73 0.72 0.72 8.0M
2022-12-01 0.73 0.75 0.72 0.73 16.5M
2022-11-30 0.72 0.73 0.72 0.72 12.2M
2022-11-29 0.70 0.73 0.70 0.72 24.2M
2022-11-28 0.70 0.70 0.69 0.70 10.4M
2022-11-25 0.70 0.71 0.70 0.71 11.4M
2022-11-24 0.71 0.72 0.70 0.70 11.7M
2022-11-23 0.70 0.71 0.70 0.71 6.7M
2022-11-22 0.70 0.71 0.70 0.71 14.0M
2022-11-21 0.71 0.71 0.70 0.70 18.4M
2022-11-18 0.72 0.72 0.71 0.72 17.9M
2022-11-17 0.72 0.72 0.72 0.72 17.3M
2022-11-16 0.73 0.73 0.72 0.72 16.7M
2022-11-15 0.71 0.74 0.70 0.73 21.4M
2022-11-14 0.71 0.72 0.70 0.71 22.9M
2022-11-11 0.70 0.71 0.69 0.70 27.1M
2022-11-10 0.68 0.69 0.68 0.68 13.4M
2022-11-09 0.68 0.69 0.68 0.68 14.2M
2022-11-08 0.68 0.69 0.68 0.68 12.8M
2022-11-07 0.69 0.69 0.68 0.69 14.9M
2022-11-04 0.67 0.69 0.67 0.69 19.6M
2022-11-03 0.67 0.67 0.67 0.67 13.0M
2022-11-02 0.67 0.68 0.67 0.67 14.8M
2022-11-01 0.66 0.67 0.65 0.67 24.4M
2022-10-31 0.65 0.66 0.64 0.65 21.6M
2022-10-28 0.67 0.67 0.65 0.66 27.3M
2022-10-27 0.66 0.67 0.66 0.67 17.6M
2022-10-26 0.66 0.67 0.66 0.66 18.2M
2022-10-25 0.67 0.67 0.65 0.66 23.4M
2022-10-24 0.68 0.70 0.67 0.67 19.6M
2022-10-21 0.69 0.70 0.68 0.68 16.3M
2022-10-20 0.68 0.69 0.67 0.68 14.3M
2022-10-19 0.68 0.69 0.68 0.68 9.5M
2022-10-18 0.69 0.69 0.68 0.68 13.6M
2022-10-17 0.68 0.69 0.68 0.69 9.8M
2022-10-14 0.68 0.69 0.68 0.68 12.2M
2022-10-13 0.67 0.68 0.67 0.67 14.2M
2022-10-12 0.66 0.68 0.66 0.68 21.6M
2022-10-11 0.66 0.67 0.65 0.66 22.4M
2022-10-10 0.66 0.67 0.66 0.66 21.1M
2022-09-30 0.67 0.67 0.66 0.66 22.6M
2022-09-29 0.68 0.68 0.66 0.67 28.3M
2022-09-28 0.68 0.68 0.67 0.67 12.3M
2022-09-27 0.68 0.68 0.68 0.68 10.6M
2022-09-26 0.69 0.69 0.68 0.68 16.7M
2022-09-23 0.69 0.70 0.69 0.69 11.3M
2022-09-22 0.69 0.70 0.69 0.69 9.9M
2022-09-21 0.69 0.70 0.69 0.69 14.0M
2022-09-20 0.70 0.70 0.69 0.70 8.3M
2022-09-19 0.70 0.71 0.69 0.70 21.0M
2022-09-16 0.74 0.74 0.70 0.70 34.4M
2022-09-15 0.75 0.76 0.74 0.74 13.2M
2022-09-14 0.75 0.75 0.74 0.75 16.4M
2022-09-13 0.76 0.76 0.76 0.76 10.9M
2022-09-09 0.74 0.76 0.74 0.76 21.4M
2022-09-08 0.75 0.75 0.74 0.74 10.5M
2022-09-07 0.75 0.75 0.74 0.75 8.3M
2022-09-06 0.74 0.75 0.74 0.75 19.9M
2022-09-05 0.74 0.74 0.73 0.74 18.5M
2022-09-02 0.74 0.75 0.73 0.74 11.6M
2022-09-01 0.75 0.75 0.74 0.74 18.4M
2022-08-31 0.74 0.76 0.74 0.75 26.0M
2022-08-30 0.74 0.75 0.74 0.75 18.7M
2022-08-29 0.75 0.75 0.74 0.74 13.9M
2022-08-26 0.76 0.76 0.74 0.75 14.4M
2022-08-25 0.74 0.76 0.74 0.75 14.2M
2022-08-24 0.75 0.77 0.74 0.74 17.5M
2022-08-23 0.75 0.76 0.74 0.75 13.5M
2022-08-22 0.75 0.75 0.75 0.75 6.4M
2022-08-19 0.75 0.76 0.75 0.75 8.1M
2022-08-18 0.76 0.76 0.75 0.76 7.6M
2022-08-17 0.75 0.76 0.74 0.76 20.4M
2022-08-16 0.75 0.76 0.75 0.75 7.5M
2022-08-15 0.75 0.76 0.75 0.75 11.5M
2022-08-12 0.75 0.76 0.75 0.75 17.7M
2022-08-11 0.73 0.76 0.72 0.76 32.5M
2022-08-10 0.72 0.73 0.72 0.72 9.5M
2022-08-09 0.72 0.73 0.72 0.72 7.0M
2022-08-08 0.72 0.72 0.72 0.72 13.6M
2022-08-05 0.71 0.72 0.70 0.72 20.2M
2022-08-04 0.70 0.71 0.70 0.71 12.7M
2022-08-03 0.71 0.71 0.70 0.70 11.8M
2022-08-02 0.72 0.72 0.69 0.70 18.2M
2022-08-01 0.73 0.74 0.72 0.72 13.4M
2022-07-29 0.74 0.74 0.73 0.73 10.6M
2022-07-28 0.74 0.75 0.73 0.74 19.9M
2022-07-27 0.73 0.74 0.73 0.73 9.6M
2022-07-26 0.73 0.74 0.73 0.73 11.6M
2022-07-25 0.74 0.74 0.73 0.73 8.1M
2022-07-22 0.74 0.75 0.73 0.74 11.6M
2022-07-21 0.74 0.74 0.74 0.74 9.6M
2022-07-20 0.75 0.75 0.74 0.74 9.4M
2022-07-19 0.74 0.75 0.73 0.74 16.7M
2022-07-18 0.73 0.74 0.72 0.74 19.3M
2022-07-15 0.74 0.74 0.72 0.72 24.4M
2022-07-14 0.75 0.75 0.74 0.74 15.1M
2022-07-13 0.75 0.75 0.74 0.75 16.0M
2022-07-12 0.75 0.76 0.74 0.75 19.7M
2022-07-11 0.75 0.75 0.74 0.75 15.0M
2022-07-08 0.77 0.77 0.75 0.75 11.2M
2022-07-07 0.76 0.77 0.76 0.76 7.7M
2022-07-06 0.77 0.77 0.76 0.76 16.8M
2022-07-05 0.78 0.78 0.76 0.77 21.6M
2022-07-04 0.78 0.78 0.77 0.78 13.1M
2022-07-01 0.79 0.79 0.77 0.78 24.2M
2022-06-30 0.78 0.79 0.78 0.79 22.0M
2022-06-29 0.79 0.80 0.78 0.78 25.9M
2022-06-28 0.78 0.80 0.78 0.80 26.1M
2022-06-27 0.79 0.80 0.79 0.79 23.8M
2022-06-24 0.79 0.79 0.78 0.79 18.6M
2022-06-23 0.76 0.79 0.76 0.79 29.8M
2022-06-22 0.77 0.78 0.76 0.76 20.3M
2022-06-21 0.78 0.78 0.77 0.77 10.6M
2022-06-20 0.78 0.79 0.77 0.77 14.9M
2022-06-17 0.78 0.79 0.76 0.78 21.1M
2022-06-16 0.81 0.81 0.78 0.78 35.8M
2022-06-15 0.80 0.84 0.80 0.81 48.5M
2022-06-14 0.74 0.80 0.73 0.80 38.7M
2022-06-13 0.76 0.76 0.74 0.75 20.4M
2022-06-10 0.74 0.76 0.73 0.76 33.3M
2022-06-09 0.74 0.76 0.74 0.74 31.7M
2022-06-08 0.73 0.74 0.73 0.74 26.0M
2022-06-07 0.73 0.74 0.73 0.73 28.2M
2022-06-06 0.71 0.73 0.71 0.73 27.2M
2022-06-02 0.71 0.72 0.70 0.71 15.1M
2022-06-01 0.72 0.72 0.71 0.71 15.3M
2022-05-31 0.71 0.71 0.70 0.71 27.2M
2022-05-30 0.71 0.71 0.70 0.70 22.6M
2022-05-27 0.71 0.71 0.70 0.71 25.0M
2022-05-26 0.70 0.72 0.69 0.71 28.5M
2022-05-25 0.70 0.70 0.69 0.70 19.2M
2022-05-24 0.71 0.72 0.69 0.69 20.1M
2022-05-23 0.71 0.71 0.70 0.71 14.7M
2022-05-20 0.70 0.71 0.70 0.71 11.6M
2022-05-19 0.70 0.70 0.69 0.70 8.9M
2022-05-18 0.70 0.70 0.70 0.70 15.5M
2022-05-17 0.69 0.70 0.69 0.70 14.9M
2022-05-16 0.70 0.71 0.69 0.69 16.4M
2022-05-13 0.70 0.71 0.69 0.70 23.6M
2022-05-12 0.70 0.70 0.69 0.70 20.1M
2022-05-11 0.69 0.71 0.69 0.70 36.9M
2022-05-10 0.68 0.69 0.67 0.69 36.2M
2022-05-09 0.68 0.69 0.68 0.68 16.5M
2022-05-06 0.69 0.69 0.68 0.68 18.8M
2022-05-05 0.70 0.70 0.69 0.70 11.1M
2022-04-29 0.70 0.72 0.69 0.71 27.6M
2022-04-28 0.69 0.69 0.67 0.68 21.6M
2022-04-27 0.68 0.70 0.67 0.69 22.2M
2022-04-26 0.72 0.72 0.68 0.68 21.3M
2022-04-25 0.74 0.74 0.72 0.72 19.1M
2022-04-22 0.74 0.75 0.74 0.74 15.8M
2022-04-21 0.74 0.75 0.73 0.74 15.5M
2022-04-20 0.75 0.76 0.74 0.74 16.7M
2022-04-19 0.76 0.76 0.75 0.75 11.8M
2022-04-18 0.77 0.77 0.75 0.76 13.6M
2022-04-15 0.78 0.79 0.78 0.78 9.8M
2022-04-14 0.78 0.79 0.77 0.79 12.7M
2022-04-13 0.78 0.78 0.77 0.77 13.3M
2022-04-12 0.76 0.79 0.75 0.78 20.2M
2022-04-11 0.78 0.78 0.75 0.76 11.5M
2022-04-08 0.77 0.79 0.76 0.78 13.1M
2022-04-07 0.78 0.79 0.77 0.77 15.4M
2022-04-06 0.78 0.79 0.78 0.78 3.6M
2022-04-01 0.77 0.79 0.77 0.78 12.9M
2022-03-31 0.78 0.78 0.77 0.77 5.7M
2022-03-30 0.75 0.78 0.75 0.78 23.1M
2022-03-29 0.76 0.76 0.75 0.75 7.6M
2022-03-28 0.75 0.76 0.75 0.76 6.0M
2022-03-25 0.77 0.77 0.76 0.76 5.0M
2022-03-24 0.77 0.77 0.76 0.77 8.2M
2022-03-23 0.77 0.78 0.77 0.77 5.6M
2022-03-22 0.77 0.78 0.77 0.77 8.3M
2022-03-21 0.78 0.78 0.77 0.77 6.7M
2022-03-18 0.78 0.79 0.77 0.78 10.0M
2022-03-17 0.78 0.80 0.77 0.78 18.7M
2022-03-16 0.75 0.79 0.73 0.78 25.7M
2022-03-15 0.76 0.77 0.74 0.74 20.2M
2022-03-14 0.77 0.77 0.76 0.76 10.5M
2022-03-11 0.76 0.78 0.73 0.77 19.4M
2022-03-10 0.78 0.78 0.76 0.76 9.7M
2022-03-09 0.78 0.78 0.73 0.76 17.8M
2022-03-08 0.80 0.80 0.78 0.78 9.7M
2022-03-07 0.81 0.82 0.79 0.79 14.1M
2022-03-04 0.83 0.83 0.81 0.82 13.0M
2022-03-03 0.83 0.83 0.82 0.83 5.4M
2022-03-02 0.82 0.83 0.82 0.83 4.3M
2022-03-01 0.82 0.83 0.82 0.83 5.3M
2022-02-28 0.82 0.83 0.81 0.82 7.1M
2022-02-25 0.83 0.84 0.82 0.82 6.0M
2022-02-24 0.84 0.85 0.82 0.82 12.5M
2022-02-23 0.83 0.85 0.83 0.85 6.6M
2022-02-22 0.85 0.86 0.83 0.83 12.7M
2022-02-21 0.85 0.86 0.85 0.85 9.9M
2022-02-18 0.85 0.85 0.85 0.85 8.0M
2022-02-17 0.86 0.86 0.85 0.85 11.0M
2022-02-16 0.86 0.86 0.85 0.86 4.0M
2022-02-15 0.86 0.86 0.85 0.86 8.0M
2022-02-14 0.89 0.89 0.85 0.86 25.8M
2022-02-11 0.89 0.91 0.89 0.89 11.2M
2022-02-10 0.89 0.90 0.89 0.89 4.8M
2022-02-09 0.89 0.90 0.89 0.89 8.7M
2022-02-08 0.88 0.89 0.87 0.89 14.4M
2022-02-07 0.87 0.88 0.87 0.88 11.6M
2022-01-28 0.88 0.89 0.87 0.87 19.1M
2022-01-27 0.89 0.89 0.87 0.88 23.3M
2022-01-26 0.88 0.90 0.88 0.89 7.2M
2022-01-25 0.90 0.91 0.88 0.88 10.4M
2022-01-24 0.91 0.91 0.90 0.90 4.1M
2022-01-21 0.91 0.92 0.91 0.91 4.1M
2022-01-20 0.90 0.92 0.90 0.92 20.7M
2022-01-19 0.90 0.91 0.90 0.90 10.9M
2022-01-18 0.89 0.91 0.89 0.90 8.0M
2022-01-17 0.89 0.90 0.89 0.89 10.6M
2022-01-14 0.91 0.91 0.89 0.89 20.6M
2022-01-13 0.92 0.93 0.91 0.91 13.3M
2022-01-12 0.92 0.92 0.91 0.92 11.4M
2022-01-11 0.91 0.92 0.91 0.91 4.3M
2022-01-10 0.92 0.92 0.91 0.91 10.4M
2022-01-07 0.91 0.92 0.91 0.92 6.9M
2022-01-06 0.93 0.93 0.91 0.91 18.6M
2022-01-05 0.94 0.94 0.93 0.93 20.5M
2022-01-04 0.94 0.95 0.93 0.94 11.6M