汇添富中证电池主题交易型开放式指数证券投资基金 (159796)

159796
🏛️ 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 0.90 0.91 0.90 0.91 22,324.0K
09:35 0.91 0.93 0.91 0.92 43,709.7K
09:40 0.92 0.93 0.92 0.93 33,295.0K
09:45 0.93 0.93 0.92 0.93 30,823.2K
09:50 0.93 0.93 0.92 0.92 20,492.0K
09:55 0.92 0.92 0.92 0.92 15,324.4K
10:00 0.92 0.92 0.91 0.92 22,850.5K
10:05 0.92 0.92 0.92 0.92 14,932.7K
10:10 0.92 0.92 0.91 0.92 11,378.8K
10:15 0.92 0.92 0.91 0.91 7,617.7K
10:20 0.91 0.92 0.91 0.91 7,532.8K
10:25 0.91 0.91 0.90 0.91 17,544.5K
10:30 0.91 0.91 0.90 0.91 16,194.4K
10:35 0.91 0.91 0.91 0.91 15,995.1K
10:40 0.91 0.91 0.90 0.91 10,442.5K
10:45 0.91 0.91 0.91 0.91 13,248.8K
10:50 0.91 0.91 0.90 0.90 3,930.1K
10:55 0.91 0.91 0.90 0.91 4,392.5K
11:00 0.91 0.91 0.90 0.91 7,798.9K
11:05 0.91 0.91 0.90 0.90 4,132.4K
11:10 0.90 0.91 0.90 0.90 1,826.1K
11:15 0.90 0.90 0.90 0.90 1,928.2K
11:20 0.91 0.91 0.90 0.90 7,755.1K
11:25 0.90 0.90 0.90 0.90 5,023.5K
11:30 0.90 0.90 0.90 0.90 3.3K
13:00 0.90 0.90 0.89 0.90 15,098.0K
13:05 0.90 0.90 0.89 0.90 8,377.8K
13:10 0.90 0.90 0.90 0.90 7,008.8K
13:15 0.90 0.90 0.90 0.90 3,471.4K
13:20 0.90 0.91 0.90 0.91 6,283.4K
13:25 0.91 0.91 0.90 0.91 4,673.5K
13:30 0.91 0.91 0.90 0.90 3,403.7K
13:35 0.90 0.90 0.90 0.90 1,778.3K
13:40 0.90 0.90 0.90 0.90 2,876.3K
13:45 0.90 0.90 0.90 0.90 2,070.3K
13:50 0.90 0.90 0.90 0.90 1,960.8K
13:55 0.90 0.90 0.90 0.90 2,240.2K
14:00 0.90 0.90 0.90 0.90 4,352.3K
14:05 0.90 0.90 0.90 0.90 985.7K
14:10 0.90 0.90 0.90 0.90 3,910.2K
14:15 0.90 0.90 0.90 0.90 3,167.4K
14:20 0.90 0.90 0.90 0.90 7,823.8K
14:25 0.90 0.91 0.90 0.91 8,031.2K
14:30 0.91 0.91 0.91 0.91 7,697.9K
14:35 0.91 0.91 0.91 0.91 6,287.1K
14:40 0.91 0.91 0.91 0.91 7,452.2K
14:45 0.91 0.92 0.91 0.92 13,543.2K
14:50 0.92 0.92 0.91 0.92 20,195.8K
14:55 0.92 0.92 0.92 0.92 8,580.1K
15:00 0.92 0.92 0.92 0.92 5,663.5K
15:40 0.92 0.92 0.92 0.92 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.95 0.98 0.94 0.94 428.8M
2025-09-25 0.95 0.98 0.95 0.96 540.2M
2025-09-24 0.91 0.95 0.90 0.95 653.6M
2025-09-23 0.90 0.93 0.89 0.92 497.4M
2025-09-22 0.89 0.90 0.88 0.90 265.3M
2025-09-19 0.90 0.91 0.89 0.89 421.2M
2025-09-18 0.90 0.92 0.88 0.90 714.4M
2025-09-17 0.89 0.91 0.88 0.90 578.4M
2025-09-16 0.88 0.89 0.86 0.89 580.0M
2025-09-15 0.87 0.92 0.87 0.88 657.7M
2025-09-12 0.87 0.88 0.85 0.86 900.9M
2025-09-11 0.83 0.87 0.83 0.87 1,085.9M
2025-09-10 0.84 0.85 0.83 0.84 1,445.0M
2025-09-09 0.85 0.87 0.85 0.86 1,302.8M
2025-09-08 0.87 0.88 0.84 0.87 1,111.1M
2025-09-05 0.76 0.84 0.76 0.84 868.0M
2025-09-04 0.77 0.80 0.74 0.76 641.5M
2025-09-03 0.74 0.76 0.74 0.76 426.8M
2025-09-02 0.74 0.75 0.73 0.73 299.1M
2025-09-01 0.75 0.75 0.72 0.74 338.9M
2025-08-29 0.70 0.75 0.70 0.73 184.5M
2025-08-28 0.68 0.70 0.68 0.70 102.2M
2025-08-27 0.69 0.71 0.68 0.69 98.9M
2025-08-26 0.70 0.70 0.69 0.69 86.7M
2025-08-25 0.68 0.70 0.68 0.70 90.4M
2025-08-22 0.67 0.68 0.66 0.68 102.9M
2025-08-21 0.68 0.68 0.66 0.67 85.3M
2025-08-20 0.66 0.68 0.66 0.68 74.3M
2025-08-19 0.67 0.68 0.66 0.67 51.2M
2025-08-18 0.66 0.67 0.66 0.67 74.5M
2025-08-15 0.63 0.66 0.63 0.66 90.1M
2025-08-14 0.64 0.64 0.63 0.63 69.1M
2025-08-13 0.63 0.64 0.63 0.64 66.0M
2025-08-12 0.63 0.63 0.62 0.63 60.6M
2025-08-11 0.61 0.63 0.61 0.63 98.5M
2025-08-08 0.61 0.62 0.60 0.61 67.9M
2025-08-07 0.61 0.61 0.60 0.61 52.9M
2025-08-06 0.61 0.61 0.60 0.61 47.9M
2025-08-05 0.60 0.61 0.60 0.61 57.5M
2025-08-04 0.60 0.60 0.59 0.60 45.8M
2025-08-01 0.59 0.60 0.59 0.60 55.7M
2025-07-31 0.61 0.61 0.59 0.60 86.0M
2025-07-30 0.63 0.63 0.61 0.61 75.7M
2025-07-29 0.62 0.63 0.62 0.63 46.6M
2025-07-28 0.62 0.63 0.62 0.63 50.4M
2025-07-25 0.63 0.63 0.62 0.62 47.0M
2025-07-24 0.61 0.63 0.61 0.63 63.2M
2025-07-23 0.62 0.62 0.61 0.61 52.7M
2025-07-22 0.61 0.62 0.61 0.62 87.6M
2025-07-21 0.61 0.61 0.60 0.61 46.8M
2025-07-18 0.60 0.61 0.60 0.61 56.2M
2025-07-17 0.60 0.60 0.59 0.60 71.8M
2025-07-16 0.59 0.60 0.59 0.60 50.7M
2025-07-15 0.59 0.60 0.59 0.59 54.2M
2025-07-14 0.60 0.60 0.59 0.60 38.3M
2025-07-11 0.59 0.60 0.59 0.60 47.3M
2025-07-10 0.59 0.60 0.59 0.60 34.6M
2025-07-09 0.60 0.60 0.59 0.59 39.4M
2025-07-08 0.58 0.60 0.58 0.59 97.2M
2025-07-07 0.59 0.59 0.58 0.58 31.1M
2025-07-04 0.59 0.59 0.58 0.58 60.2M
2025-07-03 0.58 0.60 0.58 0.59 59.5M
2025-07-02 0.59 0.59 0.58 0.58 48.0M
2025-07-01 0.59 0.59 0.58 0.59 59.9M
2025-06-30 0.59 0.59 0.58 0.59 68.5M
2025-06-27 0.59 0.60 0.58 0.59 71.8M
2025-06-26 0.59 0.60 0.58 0.59 97.7M
2025-06-25 0.59 0.59 0.58 0.59 96.3M
2025-06-24 0.56 0.58 0.56 0.58 111.7M
2025-06-23 0.55 0.56 0.54 0.56 42.9M
2025-06-20 0.55 0.56 0.55 0.55 30.1M
2025-06-19 0.56 0.57 0.55 0.55 29.7M
2025-06-18 0.55 0.56 0.55 0.56 13.2M
2025-06-17 0.55 0.56 0.55 0.55 18.9M
2025-06-16 0.55 0.55 0.55 0.55 15.0M
2025-06-13 0.56 0.56 0.55 0.55 21.6M
2025-06-12 0.56 0.56 0.56 0.56 21.0M
2025-06-11 0.56 0.57 0.56 0.56 26.1M
2025-06-10 0.56 0.56 0.55 0.56 38.6M
2025-06-09 0.56 0.56 0.55 0.56 25.2M
2025-06-06 0.55 0.56 0.55 0.55 16.3M
2025-06-05 0.55 0.56 0.55 0.55 19.0M
2025-06-04 0.55 0.55 0.55 0.55 16.2M
2025-06-03 0.54 0.55 0.54 0.54 13.1M
2025-05-30 0.55 0.55 0.54 0.55 24.9M
2025-05-29 0.55 0.55 0.55 0.55 25.9M
2025-05-28 0.55 0.55 0.55 0.55 12.4M
2025-05-27 0.56 0.56 0.55 0.55 19.3M
2025-05-26 0.56 0.56 0.55 0.55 24.1M
2025-05-23 0.56 0.57 0.56 0.56 28.2M
2025-05-22 0.58 0.58 0.57 0.57 24.7M
2025-05-21 0.57 0.58 0.57 0.58 65.6M
2025-05-20 0.56 0.57 0.56 0.57 25.7M
2025-05-19 0.57 0.57 0.56 0.57 26.1M
2025-05-16 0.56 0.57 0.56 0.57 20.6M
2025-05-15 0.57 0.57 0.56 0.56 15.6M
2025-05-14 0.58 0.58 0.57 0.57 19.4M
2025-05-13 0.59 0.59 0.57 0.58 33.1M
2025-05-12 0.56 0.58 0.56 0.58 48.2M
2025-05-09 0.56 0.56 0.55 0.56 36.9M
2025-05-08 0.55 0.57 0.55 0.56 38.2M
2025-05-07 0.56 0.56 0.55 0.55 36.0M
2025-05-06 0.54 0.55 0.54 0.55 14.0M
2025-04-30 0.54 0.54 0.54 0.54 23.5M
2025-04-29 0.53 0.54 0.53 0.53 20.9M
2025-04-28 0.54 0.54 0.53 0.53 16.4M
2025-04-25 0.53 0.54 0.53 0.54 23.8M
2025-04-24 0.54 0.54 0.53 0.53 39.2M
2025-04-23 0.53 0.54 0.53 0.54 45.3M
2025-04-22 0.53 0.53 0.53 0.53 39.0M
2025-04-21 0.52 0.54 0.52 0.53 56.5M
2025-04-18 0.52 0.52 0.52 0.52 20.6M
2025-04-17 0.52 0.52 0.52 0.52 38.2M
2025-04-16 0.52 0.53 0.51 0.52 39.7M
2025-04-15 0.53 0.53 0.53 0.53 51.2M
2025-04-14 0.53 0.54 0.53 0.53 40.6M
2025-04-11 0.51 0.53 0.51 0.53 61.9M
2025-04-10 0.52 0.53 0.52 0.52 49.7M
2025-04-09 0.50 0.51 0.47 0.51 60.6M
2025-04-08 0.51 0.52 0.49 0.50 74.2M
2025-04-07 0.55 0.55 0.52 0.52 21.6M
2025-04-03 0.59 0.59 0.58 0.58 35.9M
2025-04-02 0.59 0.60 0.59 0.59 20.2M
2025-04-01 0.59 0.60 0.59 0.59 27.7M
2025-03-31 0.60 0.60 0.58 0.59 38.4M
2025-03-28 0.60 0.61 0.60 0.60 30.1M
2025-03-27 0.60 0.61 0.60 0.60 38.2M
2025-03-26 0.60 0.61 0.60 0.61 27.1M
2025-03-25 0.60 0.61 0.60 0.61 28.8M
2025-03-24 0.60 0.60 0.59 0.60 47.3M
2025-03-21 0.62 0.62 0.60 0.60 41.3M
2025-03-20 0.62 0.62 0.62 0.62 43.2M
2025-03-19 0.62 0.63 0.62 0.62 51.1M
2025-03-18 0.63 0.63 0.62 0.63 32.9M
2025-03-17 0.62 0.63 0.62 0.62 34.7M
2025-03-14 0.61 0.63 0.61 0.62 57.0M
2025-03-13 0.62 0.62 0.61 0.61 61.0M
2025-03-12 0.62 0.62 0.62 0.62 40.5M
2025-03-11 0.61 0.62 0.61 0.62 34.6M
2025-03-10 0.62 0.63 0.61 0.62 46.3M
2025-03-07 0.63 0.63 0.62 0.62 78.4M
2025-03-06 0.62 0.63 0.62 0.63 73.4M
2025-03-05 0.62 0.63 0.62 0.62 105.3M
2025-03-04 0.63 0.63 0.62 0.63 139.0M
2025-03-03 0.62 0.65 0.62 0.64 120.6M
2025-02-28 0.63 0.64 0.62 0.62 59.4M
2025-02-27 0.64 0.64 0.62 0.63 53.4M
2025-02-26 0.62 0.63 0.62 0.63 50.7M
2025-02-25 0.62 0.63 0.61 0.62 58.0M
2025-02-24 0.63 0.63 0.62 0.62 87.0M
2025-02-21 0.61 0.63 0.61 0.63 91.4M
2025-02-20 0.61 0.61 0.60 0.61 64.7M
2025-02-19 0.60 0.62 0.60 0.61 64.1M
2025-02-18 0.60 0.62 0.60 0.60 92.2M
2025-02-17 0.60 0.61 0.60 0.60 77.6M
2025-02-14 0.60 0.61 0.59 0.60 28.8M
2025-02-13 0.60 0.61 0.60 0.60 23.5M
2025-02-12 0.59 0.60 0.58 0.60 29.0M
2025-02-11 0.60 0.60 0.59 0.59 15.4M
2025-02-10 0.61 0.61 0.59 0.60 46.4M
2025-02-07 0.59 0.61 0.59 0.60 36.9M
2025-02-06 0.57 0.59 0.57 0.59 34.6M
2025-02-05 0.57 0.57 0.57 0.57 18.6M
2025-01-27 0.58 0.58 0.57 0.57 23.0M
2025-01-24 0.57 0.58 0.57 0.58 23.6M
2025-01-23 0.58 0.58 0.57 0.57 24.8M
2025-01-22 0.58 0.58 0.57 0.57 20.6M
2025-01-21 0.59 0.59 0.58 0.59 31.3M
2025-01-20 0.58 0.59 0.58 0.58 43.9M
2025-01-17 0.57 0.58 0.56 0.57 22.2M
2025-01-16 0.57 0.58 0.56 0.57 39.5M
2025-01-15 0.57 0.58 0.57 0.57 26.3M
2025-01-14 0.55 0.58 0.55 0.57 43.7M
2025-01-13 0.55 0.56 0.54 0.55 41.2M
2025-01-10 0.56 0.56 0.55 0.55 51.7M
2025-01-09 0.55 0.56 0.55 0.56 60.0M
2025-01-08 0.55 0.56 0.54 0.55 50.9M
2025-01-07 0.55 0.56 0.54 0.55 52.3M
2025-01-06 0.55 0.56 0.55 0.55 29.5M
2025-01-03 0.56 0.56 0.55 0.55 28.6M
2025-01-02 0.58 0.58 0.55 0.56 27.8M