易方达中证800ETF (515810)

515810
🏛️ 中国 →
1.58
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
2023-12-29 1.09 1.10 1.09 1.10 11.6M
2023-12-28 1.07 1.09 1.07 1.09 11.0M
2023-12-27 1.07 1.07 1.06 1.07 7.6M
2023-12-26 1.07 1.07 1.06 1.06 7.0M
2023-12-25 1.07 1.07 1.06 1.07 10.6M
2023-12-22 1.07 1.08 1.06 1.07 9.4M
2023-12-21 1.06 1.07 1.05 1.07 10.8M
2023-12-20 1.07 1.07 1.06 1.06 11.4M
2023-12-19 1.07 1.07 1.06 1.07 11.6M
2023-12-18 1.08 1.08 1.07 1.07 8.1M
2023-12-15 1.08 1.09 1.07 1.08 8.2M
2023-12-14 1.09 1.09 1.08 1.08 7.9M
2023-12-13 1.10 1.10 1.08 1.09 9.4M
2023-12-12 1.10 1.10 1.09 1.10 16.7M
2023-12-11 1.10 1.10 1.08 1.10 8.6M
2023-12-08 1.09 1.09 1.09 1.09 9.9M
2023-12-07 1.09 1.09 1.08 1.09 8.8M
2023-12-06 1.09 1.09 1.08 1.09 8.6M
2023-12-05 1.11 1.11 1.08 1.09 6.8M
2023-12-04 1.11 1.11 1.11 1.11 12.0M
2023-12-01 1.12 1.12 1.10 1.11 8.3M
2023-11-30 1.11 1.12 1.11 1.12 8.6M
2023-11-29 1.12 1.12 1.11 1.11 8.7M
2023-11-28 1.12 1.12 1.11 1.12 7.2M
2023-11-27 1.13 1.13 1.11 1.12 10.1M
2023-11-24 1.13 1.13 1.12 1.13 11.4M
2023-11-23 1.13 1.13 1.12 1.13 9.9M
2023-11-22 1.14 1.14 1.13 1.13 8.5M
2023-11-21 1.14 1.15 1.14 1.14 8.4M
2023-11-20 1.13 1.14 1.13 1.14 11.7M
2023-11-17 1.13 1.14 1.13 1.14 7.5M
2023-11-16 1.15 1.15 1.13 1.14 7.3M
2023-11-15 1.14 1.15 1.14 1.15 7.7M
2023-11-14 1.14 1.14 1.13 1.14 7.2M
2023-11-13 1.14 1.14 1.13 1.14 7.2M
2023-11-10 1.14 1.14 1.13 1.14 8.9M
2023-11-09 1.14 1.15 1.14 1.14 9.2M
2023-11-08 1.14 1.15 1.14 1.14 9.9M
2023-11-07 1.15 1.15 1.14 1.14 9.9M
2023-11-06 1.13 1.15 1.13 1.15 8.0M
2023-11-03 1.12 1.14 1.12 1.13 7.1M
2023-11-02 1.13 1.14 1.12 1.12 7.2M
2023-11-01 1.13 1.14 1.13 1.13 6.8M
2023-10-31 1.13 1.13 1.12 1.13 11.5M
2023-10-30 1.12 1.13 1.12 1.13 8.7M
2023-10-27 1.11 1.13 1.10 1.13 9.9M
2023-10-26 1.10 1.11 1.10 1.11 9.9M
2023-10-25 1.11 1.11 1.11 1.11 9.4M
2023-10-24 1.10 1.10 1.09 1.10 7.7M
2023-10-23 1.11 1.12 1.09 1.10 12.5M
2023-10-20 1.11 1.12 1.11 1.11 13.9M
2023-10-19 1.14 1.14 1.12 1.12 11.6M
2023-10-18 1.15 1.15 1.14 1.14 8.0M
2023-10-17 1.14 1.15 1.14 1.15 7.7M
2023-10-16 1.16 1.16 1.14 1.14 9.6M
2023-10-13 1.16 1.16 1.15 1.16 6.8M
2023-10-12 1.16 1.17 1.16 1.17 12.3M
2023-10-11 1.16 1.16 1.15 1.15 10.1M
2023-10-10 1.16 1.17 1.15 1.15 11.3M
2023-10-09 1.16 1.16 1.15 1.16 11.0M
2023-09-28 1.17 1.17 1.16 1.16 6.9M
2023-09-27 1.16 1.17 1.16 1.17 11.1M
2023-09-26 1.17 1.17 1.16 1.16 9.4M
2023-09-25 1.18 1.18 1.17 1.17 9.9M
2023-09-22 1.16 1.18 1.15 1.17 10.7M
2023-09-21 1.16 1.17 1.16 1.16 8.2M
2023-09-20 1.17 1.17 1.17 1.17 6.1M
2023-09-19 1.17 1.17 1.17 1.17 20.3M
2023-09-18 1.17 1.18 1.16 1.17 12.2M
2023-09-15 1.17 1.18 1.16 1.17 11.8M
2023-09-14 1.17 1.18 1.17 1.17 11.0M
2023-09-13 1.18 1.18 1.17 1.18 21.5M
2023-09-12 1.18 1.19 1.18 1.18 12.6M
2023-09-11 1.17 1.19 1.17 1.18 9.5M
2023-09-08 1.18 1.18 1.17 1.18 9.7M
2023-09-07 1.20 1.20 1.18 1.18 6.3M
2023-09-06 1.20 1.20 1.19 1.20 4.9M
2023-09-05 1.22 1.22 1.20 1.20 3.3M
2023-09-04 1.20 1.21 1.19 1.21 13.4M
2023-09-01 1.18 1.19 1.18 1.19 5.3M
2023-08-31 1.19 1.19 1.18 1.18 6.9M
2023-08-30 1.19 1.20 1.19 1.19 6.6M
2023-08-29 1.18 1.19 1.17 1.19 7.1M
2023-08-28 1.26 1.27 1.18 1.18 8.5M
2023-08-25 1.17 1.17 1.16 1.17 6.4M
2023-08-24 1.16 1.17 1.16 1.17 6.0M
2023-08-23 1.18 1.18 1.16 1.16 7.8M
2023-08-22 1.17 1.18 1.16 1.18 6.8M
2023-08-21 1.19 1.19 1.17 1.17 6.5M
2023-08-18 1.20 1.20 1.19 1.19 5.7M
2023-08-17 1.19 1.20 1.19 1.20 5.3M
2023-08-16 1.20 1.21 1.20 1.20 6.1M
2023-08-15 1.21 1.21 1.19 1.20 6.3M
2023-08-14 1.20 1.21 1.19 1.21 5.4M
2023-08-11 1.24 1.24 1.21 1.22 7.9M
2023-08-10 1.24 1.24 1.23 1.24 6.0M
2023-08-09 1.24 1.24 1.23 1.24 6.3M
2023-08-08 1.24 1.25 1.24 1.25 7.7M
2023-08-07 1.25 1.25 1.24 1.25 15.2M
2023-08-04 1.25 1.26 1.25 1.25 9.7M
2023-08-03 1.24 1.25 1.23 1.25 8.2M
2023-08-02 1.24 1.25 1.23 1.24 10.6M
2023-08-01 1.25 1.25 1.24 1.24 8.5M
2023-07-31 1.25 1.26 1.24 1.25 10.7M
2023-07-28 1.21 1.24 1.21 1.24 8.5M
2023-07-27 1.22 1.22 1.21 1.22 5.7M
2023-07-26 1.22 1.22 1.21 1.22 5.7M
2023-07-25 1.19 1.22 1.19 1.22 7.5M
2023-07-24 1.19 1.20 1.19 1.19 3.3M
2023-07-21 1.19 1.20 1.19 1.19 5.8M
2023-07-20 1.21 1.21 1.19 1.19 10.1M
2023-07-19 1.21 1.21 1.20 1.20 4.9M
2023-07-18 1.21 1.21 1.20 1.21 8.0M
2023-07-17 1.22 1.22 1.20 1.21 6.2M
2023-07-14 1.22 1.22 1.21 1.22 3.6M
2023-07-13 1.20 1.22 1.20 1.21 4.1M
2023-07-12 1.21 1.21 1.20 1.20 3.5M
2023-07-11 1.20 1.20 1.20 1.20 6.0M
2023-07-10 1.20 1.20 1.19 1.20 6.0M
2023-07-07 1.20 1.20 1.19 1.19 5.9M
2023-07-06 1.20 1.21 1.19 1.20 4.7M
2023-07-05 1.21 1.21 1.20 1.20 4.8M
2023-07-04 1.21 1.21 1.21 1.21 3.7M
2023-07-03 1.20 1.21 1.20 1.21 3.4M
2023-06-30 1.19 1.20 1.19 1.20 4.8M
2023-06-29 1.19 1.19 1.18 1.19 2.7M
2023-06-28 1.19 1.19 1.18 1.19 4.4M
2023-06-27 1.18 1.19 1.18 1.19 3.8M
2023-06-26 1.20 1.20 1.18 1.18 4.8M
2023-06-21 1.21 1.21 1.20 1.20 5.6M
2023-06-20 1.22 1.22 1.21 1.22 5.7M
2023-06-19 1.22 1.22 1.21 1.22 3.1M
2023-06-16 1.21 1.23 1.21 1.23 5.7M
2023-06-15 1.20 1.21 1.20 1.21 6.1M
2023-06-14 1.20 1.20 1.20 1.20 4.1M
2023-06-13 1.19 1.20 1.19 1.19 5.3M
2023-06-12 1.19 1.19 1.18 1.19 3.4M
2023-06-09 1.18 1.19 1.18 1.19 4.1M
2023-06-08 1.17 1.18 1.17 1.18 4.6M
2023-06-07 1.18 1.18 1.17 1.17 6.0M
2023-06-06 1.19 1.20 1.18 1.18 4.8M
2023-06-05 1.20 1.20 1.19 1.19 1.9M
2023-06-02 1.18 1.20 1.18 1.20 4.6M
2023-06-01 1.17 1.19 1.17 1.18 4.5M
2023-05-31 1.18 1.18 1.17 1.18 5.5M
2023-05-30 1.18 1.19 1.17 1.18 6.5M
2023-05-29 1.19 1.19 1.18 1.18 5.9M
2023-05-26 1.18 1.19 1.18 1.19 8.4M
2023-05-25 1.19 1.19 1.18 1.18 7.6M
2023-05-24 1.19 1.20 1.19 1.19 11.6M
2023-05-23 1.22 1.22 1.20 1.20 3.2M
2023-05-22 1.22 1.22 1.21 1.22 5.7M
2023-05-19 1.21 1.22 1.20 1.21 10.1M
2023-05-18 1.21 1.22 1.21 1.21 6.2M
2023-05-17 1.22 1.22 1.21 1.21 5.3M
2023-05-16 1.22 1.22 1.21 1.22 6.1M
2023-05-15 1.21 1.22 1.20 1.22 8.2M
2023-05-12 1.22 1.22 1.21 1.21 4.1M
2023-05-11 1.22 1.23 1.22 1.22 5.1M
2023-05-10 1.23 1.23 1.22 1.22 8.2M
2023-05-09 1.24 1.25 1.23 1.23 11.3M
2023-05-08 1.23 1.24 1.23 1.24 7.8M
2023-05-05 1.24 1.24 1.22 1.23 7.6M
2023-05-04 1.22 1.24 1.22 1.24 8.0M
2023-04-28 1.22 1.23 1.22 1.23 11.9M
2023-04-27 1.21 1.22 1.21 1.22 7.5M
2023-04-26 1.21 1.22 1.21 1.21 7.8M
2023-04-25 1.22 1.22 1.20 1.21 7.3M
2023-04-24 1.23 1.23 1.22 1.22 11.9M
2023-04-21 1.26 1.26 1.24 1.24 8.9M
2023-04-20 1.26 1.26 1.25 1.26 8.3M
2023-04-19 1.28 1.28 1.26 1.26 8.2M
2023-04-18 1.27 1.28 1.27 1.27 8.3M
2023-04-17 1.26 1.27 1.26 1.27 8.3M
2023-04-14 1.25 1.26 1.25 1.26 3.6M
2023-04-13 1.26 1.26 1.25 1.25 8.4M
2023-04-12 1.26 1.26 1.26 1.26 5.3M
2023-04-11 1.26 1.26 1.25 1.26 6.4M
2023-04-10 1.27 1.27 1.26 1.26 5.5M
2023-04-07 1.25 1.27 1.25 1.27 4.9M
2023-04-06 1.25 1.26 1.25 1.26 8.9M
2023-04-04 1.25 1.26 1.25 1.26 7.6M
2023-04-03 1.25 1.25 1.25 1.25 5.4M
2023-03-31 1.24 1.24 1.24 1.24 6.0M
2023-03-30 1.23 1.24 1.22 1.24 6.0M
2023-03-29 1.23 1.23 1.22 1.23 8.6M
2023-03-28 1.23 1.23 1.23 1.23 7.6M
2023-03-27 1.23 1.23 1.23 1.23 6.5M
2023-03-24 1.24 1.24 1.23 1.24 6.6M
2023-03-23 1.23 1.24 1.22 1.24 4.7M
2023-03-22 1.22 1.23 1.22 1.23 6.7M
2023-03-21 1.21 1.22 1.21 1.22 8.5M
2023-03-20 1.22 1.22 1.21 1.21 7.2M
2023-03-17 1.21 1.23 1.21 1.21 11.0M
2023-03-16 1.22 1.22 1.20 1.21 9.1M
2023-03-15 1.22 1.23 1.22 1.22 9.7M
2023-03-14 1.23 1.23 1.21 1.22 8.9M
2023-03-13 1.22 1.23 1.22 1.23 8.6M
2023-03-10 1.23 1.23 1.22 1.22 12.2M
2023-03-09 1.24 1.24 1.23 1.23 5.5M
2023-03-08 1.23 1.24 1.23 1.24 8.2M
2023-03-07 1.25 1.26 1.24 1.24 8.7M
2023-03-06 1.26 1.26 1.25 1.26 5.4M
2023-03-03 1.26 1.26 1.25 1.26 3.4M
2023-03-02 1.26 1.26 1.26 1.26 5.0M
2023-03-01 1.25 1.26 1.24 1.26 5.0M
2023-02-28 1.23 1.25 1.23 1.25 6.3M
2023-02-27 1.24 1.24 1.24 1.24 4.9M
2023-02-24 1.25 1.25 1.24 1.24 4.4M
2023-02-23 1.26 1.26 1.25 1.25 1.9M
2023-02-22 1.26 1.26 1.25 1.25 4.5M
2023-02-21 1.26 1.27 1.26 1.26 3.6M
2023-02-20 1.24 1.26 1.23 1.26 5.5M
2023-02-17 1.25 1.25 1.23 1.23 10.2M
2023-02-16 1.26 1.27 1.24 1.25 3.9M
2023-02-15 1.26 1.27 1.26 1.26 2.9M
2023-02-14 1.27 1.27 1.26 1.26 8.6M
2023-02-13 1.25 1.26 1.25 1.26 4.9M
2023-02-10 1.26 1.26 1.25 1.25 3.8M
2023-02-09 1.24 1.26 1.24 1.26 3.9M
2023-02-08 1.25 1.25 1.24 1.24 2.9M
2023-02-07 1.24 1.25 1.24 1.25 4.0M
2023-02-06 1.25 1.25 1.24 1.25 2.9M
2023-02-03 1.26 1.26 1.25 1.26 2.3M
2023-02-02 1.27 1.27 1.27 1.27 5.4M
2023-02-01 1.26 1.27 1.26 1.27 7.0M
2023-01-31 1.27 1.27 1.26 1.26 9.0M
2023-01-30 1.27 1.29 1.27 1.27 12.4M
2023-01-20 1.26 1.27 1.26 1.26 4.8M
2023-01-19 1.24 1.26 1.24 1.26 3.5M
2023-01-18 1.25 1.25 1.25 1.25 4.9M
2023-01-17 1.25 1.25 1.24 1.25 5.5M
2023-01-16 1.23 1.26 1.23 1.25 9.5M
2023-01-13 1.22 1.23 1.22 1.23 5.3M
2023-01-12 1.22 1.22 1.21 1.22 7.0M
2023-01-11 1.22 1.22 1.21 1.22 7.3M
2023-01-10 1.21 1.22 1.21 1.22 6.2M
2023-01-09 1.21 1.22 1.21 1.22 5.9M
2023-01-06 1.21 1.21 1.20 1.21 5.9M
2023-01-05 1.18 1.21 1.18 1.20 5.5M
2023-01-04 1.19 1.19 1.18 1.18 3.7M
2023-01-03 1.18 1.19 1.17 1.19 8.4M