国联安上证科创板50成份交易型开放式指数证券投资基金 (588180)

588180
🏛️ 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
09:30 0.95 0.96 0.94 0.96 2,054.6K
09:35 0.96 0.96 0.95 0.96 1,905.6K
09:40 0.96 0.96 0.95 0.96 2,143.0K
09:45 0.96 0.96 0.95 0.95 3,542.6K
09:50 0.95 0.95 0.95 0.95 2,997.5K
09:55 0.94 0.95 0.94 0.95 1,221.5K
10:00 0.95 0.95 0.95 0.95 649.1K
10:05 0.95 0.95 0.95 0.95 1,192.4K
10:10 0.95 0.95 0.95 0.95 590.9K
10:15 0.95 0.95 0.94 0.94 482.3K
10:20 0.95 0.95 0.94 0.94 805.7K
10:25 0.95 0.95 0.94 0.94 247.8K
10:30 0.95 0.95 0.95 0.95 209.3K
10:35 0.95 0.95 0.95 0.95 75.7K
10:40 0.95 0.95 0.95 0.95 58.6K
10:45 0.95 0.95 0.95 0.95 1,409.1K
10:50 0.95 0.96 0.95 0.95 626.0K
10:55 0.95 0.95 0.95 0.95 135.5K
11:00 0.95 0.96 0.95 0.96 275.3K
11:05 0.96 0.96 0.95 0.95 212.6K
11:10 0.95 0.95 0.95 0.95 205.4K
11:15 0.95 0.95 0.95 0.95 280.1K
11:20 0.95 0.95 0.95 0.95 187.9K
11:25 0.95 0.95 0.95 0.95 456.2K
13:00 0.95 0.95 0.94 0.95 735.4K
13:05 0.95 0.95 0.94 0.95 506.2K
13:10 0.95 0.95 0.95 0.95 565.3K
13:15 0.95 0.95 0.95 0.95 41.7K
13:20 0.95 0.95 0.95 0.95 545.2K
13:25 0.95 0.95 0.95 0.95 53.0K
13:30 0.95 0.95 0.95 0.95 160.1K
13:35 0.95 0.95 0.94 0.95 313.7K
13:40 0.95 0.95 0.94 0.95 229.8K
13:45 0.95 0.95 0.95 0.95 466.3K
13:50 0.95 0.95 0.95 0.95 586.8K
13:55 0.95 0.95 0.94 0.95 1,016.7K
14:00 0.95 0.95 0.94 0.95 1,245.2K
14:05 0.95 0.95 0.94 0.95 219.5K
14:10 0.95 0.95 0.94 0.94 384.3K
14:15 0.94 0.94 0.94 0.94 1,600.3K
14:20 0.94 0.95 0.94 0.94 551.1K
14:25 0.94 0.94 0.94 0.94 1,941.3K
14:30 0.94 0.94 0.94 0.94 851.5K
14:35 0.94 0.94 0.94 0.94 2,008.2K
14:40 0.94 0.94 0.94 0.94 541.4K
14:45 0.94 0.94 0.94 0.94 1,492.6K
14:50 0.94 0.94 0.94 0.94 1,481.2K
14:55 0.94 0.94 0.94 0.94 2,470.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.95 0.96 0.94 0.94 42.0M
2025-09-25 0.94 0.96 0.94 0.95 54.4M
2025-09-24 0.90 0.96 0.90 0.94 78.5M
2025-09-23 0.91 0.92 0.88 0.91 88.9M
2025-09-22 0.87 0.92 0.87 0.91 59.3M
2025-09-19 0.89 0.91 0.88 0.88 58.5M
2025-09-18 0.89 0.93 0.87 0.89 257.1M
2025-09-17 0.88 0.89 0.86 0.89 140.9M
2025-09-16 0.87 0.89 0.87 0.88 163.9M
2025-09-15 0.88 0.88 0.86 0.87 121.9M
2025-09-12 0.86 0.88 0.85 0.86 176.0M
2025-09-11 0.81 0.86 0.80 0.86 294.7M
2025-09-10 0.80 0.82 0.80 0.81 217.6M
2025-09-09 0.81 0.82 0.80 0.80 217.8M
2025-09-08 0.81 0.82 0.80 0.82 133.1M
2025-09-05 0.79 0.82 0.79 0.82 152.3M
2025-09-04 0.84 0.84 0.78 0.79 117.7M
2025-09-03 0.85 0.86 0.84 0.84 89.3M
2025-09-02 0.87 0.88 0.85 0.86 87.2M
2025-09-01 0.87 0.89 0.86 0.88 66.5M
2025-08-29 0.88 0.88 0.85 0.87 214.3M
2025-08-28 0.82 0.89 0.82 0.89 134.7M
2025-08-27 0.83 0.86 0.82 0.82 232.9M
2025-08-26 0.82 0.83 0.81 0.82 60.5M
2025-08-25 0.83 0.86 0.81 0.84 317.1M
2025-08-22 0.75 0.82 0.75 0.81 187.2M
2025-08-21 0.74 0.76 0.74 0.74 62.9M
2025-08-20 0.72 0.74 0.72 0.74 70.9M
2025-08-19 0.72 0.73 0.72 0.72 49.5M
2025-08-18 0.72 0.74 0.71 0.73 77.4M
2025-08-15 0.70 0.71 0.70 0.71 52.8M
2025-08-14 0.70 0.72 0.70 0.70 99.3M
2025-08-13 0.69 0.70 0.69 0.70 57.6M
2025-08-12 0.68 0.70 0.68 0.69 58.2M
2025-08-11 0.67 0.68 0.67 0.68 23.6M
2025-08-08 0.68 0.68 0.68 0.68 28.2M
2025-08-07 0.68 0.69 0.68 0.68 33.0M
2025-08-06 0.68 0.69 0.68 0.69 29.9M
2025-08-05 0.68 0.68 0.68 0.68 24.6M
2025-08-04 0.67 0.68 0.67 0.68 33.5M
2025-08-01 0.68 0.68 0.67 0.67 49.9M
2025-07-31 0.68 0.69 0.68 0.68 76.9M
2025-07-30 0.69 0.70 0.68 0.68 51.7M
2025-07-29 0.68 0.69 0.68 0.69 64.5M
2025-07-28 0.68 0.69 0.68 0.68 51.3M
2025-07-25 0.67 0.69 0.67 0.68 74.5M
2025-07-24 0.66 0.67 0.66 0.67 70.9M
2025-07-23 0.66 0.67 0.66 0.66 246.9M
2025-07-22 0.65 0.66 0.65 0.66 60.7M
2025-07-21 0.65 0.65 0.65 0.65 31.0M
2025-07-18 0.65 0.66 0.65 0.65 56.7M
2025-07-17 0.64 0.65 0.64 0.65 217.0M
2025-07-16 0.64 0.65 0.64 0.64 42.7M
2025-07-15 0.64 0.65 0.64 0.64 38.0M
2025-07-14 0.65 0.65 0.64 0.64 42.5M
2025-07-11 0.64 0.65 0.63 0.65 69.0M
2025-07-10 0.64 0.64 0.63 0.64 31.6M
2025-07-09 0.64 0.64 0.64 0.64 36.1M
2025-07-08 0.63 0.64 0.63 0.64 57.2M
2025-07-07 0.64 0.64 0.63 0.63 31.4M
2025-07-04 0.64 0.64 0.63 0.64 31.7M
2025-07-03 0.64 0.64 0.63 0.64 18.6M
2025-07-02 0.64 0.64 0.64 0.64 25.5M
2025-07-01 0.65 0.65 0.64 0.64 23.0M
2025-06-30 0.64 0.65 0.64 0.65 40.7M
2025-06-27 0.64 0.65 0.64 0.64 36.2M
2025-06-26 0.64 0.65 0.64 0.64 36.6M
2025-06-25 0.63 0.64 0.63 0.64 57.6M
2025-06-24 0.62 0.63 0.62 0.63 34.7M
2025-06-23 0.62 0.62 0.62 0.62 17.6M
2025-06-20 0.62 0.63 0.62 0.62 17.5M
2025-06-19 0.63 0.63 0.62 0.62 22.9M
2025-06-18 0.62 0.63 0.62 0.63 23.1M
2025-06-17 0.63 0.63 0.62 0.62 27.5M
2025-06-16 0.63 0.63 0.63 0.63 17.1M
2025-06-13 0.63 0.63 0.63 0.63 30.1M
2025-06-12 0.63 0.63 0.63 0.63 22.6M
2025-06-11 0.64 0.64 0.63 0.63 24.1M
2025-06-10 0.65 0.65 0.63 0.64 35.0M
2025-06-09 0.64 0.65 0.64 0.65 76.3M
2025-06-06 0.64 0.64 0.64 0.64 12.6M
2025-06-05 0.64 0.65 0.64 0.64 23.6M
2025-06-04 0.63 0.64 0.63 0.64 17.6M
2025-06-03 0.63 0.64 0.63 0.63 26.6M
2025-05-30 0.64 0.64 0.63 0.63 47.1M
2025-05-29 0.63 0.64 0.63 0.64 32.5M
2025-05-28 0.63 0.63 0.63 0.63 16.6M
2025-05-27 0.64 0.64 0.63 0.63 44.8M
2025-05-26 0.64 0.64 0.63 0.64 37.2M
2025-05-23 0.64 0.64 0.63 0.63 37.0M
2025-05-22 0.64 0.65 0.64 0.64 13.4M
2025-05-21 0.65 0.65 0.64 0.64 12.8M
2025-05-20 0.64 0.65 0.64 0.65 12.2M
2025-05-19 0.64 0.64 0.64 0.64 18.6M
2025-05-16 0.65 0.65 0.64 0.64 34.7M
2025-05-15 0.66 0.66 0.65 0.65 20.9M
2025-05-14 0.65 0.66 0.65 0.66 32.4M
2025-05-13 0.66 0.66 0.65 0.65 22.0M
2025-05-12 0.65 0.66 0.65 0.65 32.1M
2025-05-09 0.66 0.66 0.65 0.65 35.4M
2025-05-08 0.66 0.67 0.66 0.66 17.3M
2025-05-07 0.67 0.68 0.66 0.66 29.1M
2025-05-06 0.65 0.66 0.65 0.66 41.4M
2025-04-30 0.65 0.65 0.65 0.65 14.4M
2025-04-29 0.65 0.65 0.64 0.65 15.2M
2025-04-28 0.65 0.65 0.64 0.65 15.2M
2025-04-25 0.65 0.65 0.64 0.65 21.3M
2025-04-24 0.65 0.65 0.65 0.65 26.2M
2025-04-23 0.66 0.66 0.65 0.65 21.1M
2025-04-22 0.66 0.66 0.65 0.66 18.5M
2025-04-21 0.65 0.66 0.65 0.66 26.2M
2025-04-18 0.65 0.65 0.65 0.65 21.3M
2025-04-17 0.65 0.66 0.65 0.66 30.8M
2025-04-16 0.65 0.66 0.64 0.65 33.1M
2025-04-15 0.65 0.65 0.64 0.65 33.3M
2025-04-14 0.66 0.66 0.65 0.65 41.4M
2025-04-11 0.64 0.66 0.64 0.65 86.7M
2025-04-10 0.64 0.65 0.64 0.64 66.7M
2025-04-09 0.60 0.64 0.59 0.63 106.6M
2025-04-08 0.60 0.61 0.60 0.61 94.4M
2025-04-07 0.64 0.64 0.57 0.60 146.5M
2025-04-03 0.66 0.67 0.65 0.66 40.3M
2025-04-02 0.66 0.67 0.66 0.66 19.7M
2025-04-01 0.66 0.67 0.66 0.66 25.7M
2025-03-31 0.66 0.67 0.65 0.66 31.8M
2025-03-28 0.67 0.67 0.66 0.67 22.5M
2025-03-27 0.67 0.68 0.66 0.67 42.4M
2025-03-26 0.67 0.67 0.66 0.67 75.2M
2025-03-25 0.67 0.68 0.66 0.67 42.2M
2025-03-24 0.67 0.68 0.67 0.68 36.7M
2025-03-21 0.69 0.69 0.67 0.67 81.9M
2025-03-20 0.70 0.70 0.69 0.69 42.0M
2025-03-19 0.70 0.70 0.69 0.70 34.6M
2025-03-18 0.70 0.71 0.70 0.70 118.9M
2025-03-17 0.70 0.70 0.70 0.70 32.7M
2025-03-14 0.69 0.70 0.69 0.70 50.4M
2025-03-13 0.71 0.71 0.69 0.69 61.2M
2025-03-12 0.71 0.72 0.71 0.71 48.5M
2025-03-11 0.70 0.71 0.70 0.71 39.7M
2025-03-10 0.71 0.72 0.70 0.71 39.0M
2025-03-07 0.72 0.72 0.71 0.72 57.8M
2025-03-06 0.71 0.73 0.71 0.72 92.6M
2025-03-05 0.70 0.70 0.69 0.70 52.2M
2025-03-04 0.68 0.70 0.68 0.70 102.9M
2025-03-03 0.70 0.70 0.68 0.69 60.6M
2025-02-28 0.72 0.73 0.70 0.70 87.9M
2025-02-27 0.72 0.74 0.71 0.73 70.2M
2025-02-26 0.71 0.73 0.71 0.73 105.9M
2025-02-25 0.70 0.72 0.70 0.71 108.8M
2025-02-24 0.71 0.72 0.70 0.71 97.5M
2025-02-21 0.67 0.71 0.67 0.71 260.1M
2025-02-20 0.67 0.67 0.66 0.67 36.8M
2025-02-19 0.65 0.67 0.65 0.67 79.7M
2025-02-18 0.67 0.67 0.65 0.65 53.3M
2025-02-17 0.66 0.67 0.66 0.67 79.9M
2025-02-14 0.66 0.66 0.65 0.66 53.7M
2025-02-13 0.67 0.67 0.66 0.66 53.1M
2025-02-12 0.66 0.67 0.66 0.67 66.7M
2025-02-11 0.67 0.67 0.66 0.66 47.5M
2025-02-10 0.66 0.67 0.66 0.67 79.0M
2025-02-07 0.65 0.67 0.65 0.66 124.1M
2025-02-06 0.63 0.65 0.63 0.65 112.7M
2025-02-05 0.63 0.64 0.63 0.63 113.9M
2025-01-27 0.63 0.63 0.62 0.62 43.1M
2025-01-24 0.62 0.63 0.62 0.63 35.3M
2025-01-23 0.64 0.64 0.62 0.63 59.9M
2025-01-22 0.63 0.63 0.63 0.63 42.5M
2025-01-21 0.63 0.63 0.62 0.63 40.6M
2025-01-20 0.63 0.63 0.62 0.63 32.9M
2025-01-17 0.62 0.63 0.61 0.62 52.0M
2025-01-16 0.63 0.64 0.62 0.62 70.3M
2025-01-15 0.63 0.64 0.63 0.63 37.2M
2025-01-14 0.62 0.64 0.61 0.64 80.1M
2025-01-13 0.61 0.62 0.61 0.62 47.2M
2025-01-10 0.62 0.63 0.62 0.62 72.4M
2025-01-09 0.62 0.63 0.62 0.62 44.1M
2025-01-08 0.62 0.63 0.61 0.62 56.9M
2025-01-07 0.61 0.63 0.61 0.62 74.8M
2025-01-06 0.61 0.61 0.60 0.61 46.0M
2025-01-03 0.62 0.62 0.61 0.61 46.5M
2025-01-02 0.64 0.64 0.61 0.62 91.7M