易方达中证A50交易型开放式指数证券投资基金 (563080)

563080
🏛️ 中国 →
1.33
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 1.32 1.32 1.32 1.32 1,247.7K
09:35 1.32 1.32 1.32 1.32 1,338.4K
09:40 1.32 1.32 1.32 1.32 1,034.7K
09:45 1.32 1.32 1.32 1.32 373.8K
09:50 1.33 1.33 1.32 1.32 625.2K
09:55 1.32 1.32 1.32 1.32 1,701.4K
10:00 1.32 1.32 1.32 1.32 791.1K
10:05 1.32 1.32 1.32 1.32 5.8K
10:10 1.32 1.32 1.31 1.31 769.7K
10:15 1.31 1.31 1.31 1.31 91.2K
10:20 1.31 1.31 1.31 1.31 99.0K
10:25 1.31 1.31 1.31 1.31 1,649.1K
10:30 1.31 1.31 1.30 1.30 803.4K
10:35 1.31 1.31 1.31 1.31 204.5K
10:40 1.31 1.31 1.30 1.31 302.4K
10:45 1.31 1.31 1.31 1.31 106.1K
10:50 1.31 1.31 1.30 1.31 1,747.0K
10:55 1.30 1.31 1.30 1.31 44.6K
11:00 1.31 1.31 1.30 1.31 266.5K
11:05 1.30 1.31 1.30 1.30 625.0K
11:10 1.30 1.31 1.30 1.30 2,250.5K
11:15 1.30 1.30 1.30 1.30 392.8K
11:20 1.30 1.30 1.30 1.30 1,870.7K
11:25 1.30 1.30 1.30 1.30 1,116.2K
13:00 1.30 1.30 1.30 1.30 1,829.6K
13:05 1.30 1.30 1.30 1.30 134.1K
13:10 1.30 1.30 1.30 1.30 212.7K
13:15 1.30 1.30 1.30 1.30 37.1K
13:20 1.30 1.30 1.30 1.30 224.6K
13:25 1.30 1.31 1.30 1.31 208.5K
13:30 1.31 1.31 1.30 1.30 1,459.8K
13:35 1.30 1.30 1.30 1.30 2,889.0K
13:40 1.30 1.30 1.30 1.30 95.1K
13:45 1.30 1.30 1.30 1.30 1,985.4K
13:50 1.30 1.30 1.30 1.30 300.0K
13:55 1.30 1.30 1.30 1.30 136.5K
14:00 1.30 1.30 1.30 1.30 288.9K
14:05 1.30 1.30 1.30 1.30 120.7K
14:10 1.30 1.30 1.30 1.30 1,561.9K
14:15 1.30 1.31 1.30 1.30 92.1K
14:20 1.31 1.31 1.31 1.31 174.9K
14:25 1.31 1.31 1.31 1.31 951.3K
14:30 1.31 1.31 1.31 1.31 1,107.7K
14:35 1.31 1.31 1.31 1.31 178.0K
14:40 1.31 1.31 1.31 1.31 234.7K
14:45 1.31 1.32 1.31 1.32 2,083.6K
14:50 1.32 1.32 1.32 1.32 1,341.8K
14:55 1.32 1.32 1.31 1.31 9.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.34 1.34 1.32 1.33 62.4M
2025-09-25 1.34 1.35 1.32 1.34 34.5M
2025-09-24 1.31 1.33 1.31 1.33 32.4M
2025-09-23 1.32 1.33 1.30 1.31 37.1M
2025-09-22 1.31 1.32 1.31 1.32 26.7M
2025-09-19 1.31 1.32 1.30 1.31 64.9M
2025-09-18 1.33 1.33 1.29 1.30 37.7M
2025-09-17 1.31 1.33 1.31 1.32 47.3M
2025-09-16 1.31 1.32 1.30 1.31 54.1M
2025-09-15 1.30 1.33 1.30 1.31 30.2M
2025-09-12 1.31 1.32 1.30 1.30 51.2M
2025-09-11 1.30 1.31 1.28 1.31 58.9M
2025-09-10 1.29 1.30 1.28 1.29 41.3M
2025-09-09 1.30 1.31 1.29 1.29 45.5M
2025-09-08 1.29 1.31 1.29 1.30 51.0M
2025-09-05 1.26 1.29 1.26 1.29 44.6M
2025-09-04 1.28 1.29 1.25 1.26 62.8M
2025-09-03 1.30 1.30 1.28 1.28 25.0M
2025-09-02 1.30 1.30 1.29 1.29 35.8M
2025-09-01 1.29 1.30 1.29 1.30 65.9M
2025-08-29 1.27 1.30 1.27 1.30 48.1M
2025-08-28 1.26 1.28 1.25 1.27 70.1M
2025-08-27 1.29 1.29 1.26 1.26 145.1M
2025-08-26 1.28 1.29 1.28 1.28 97.4M
2025-08-25 1.26 1.29 1.26 1.28 73.8M
2025-08-22 1.25 1.26 1.24 1.26 37.9M
2025-08-21 1.23 1.24 1.23 1.24 41.1M
2025-08-20 1.21 1.23 1.21 1.23 47.8M
2025-08-19 1.23 1.23 1.21 1.21 79.0M
2025-08-18 1.22 1.24 1.22 1.23 145.8M
2025-08-15 1.21 1.23 1.21 1.22 115.5M
2025-08-14 1.22 1.23 1.21 1.22 66.5M
2025-08-13 1.20 1.22 1.20 1.21 149.1M
2025-08-12 1.20 1.21 1.20 1.20 33.9M
2025-08-11 1.19 1.21 1.19 1.20 40.2M
2025-08-08 1.20 1.20 1.19 1.20 71.2M
2025-08-07 1.20 1.21 1.20 1.20 30.9M
2025-08-06 1.20 1.20 1.20 1.20 31.0M
2025-08-05 1.19 1.20 1.19 1.20 63.0M
2025-08-04 1.19 1.19 1.18 1.19 63.9M
2025-08-01 1.19 1.21 1.18 1.19 52.9M
2025-07-31 1.22 1.22 1.19 1.20 47.5M
2025-07-30 1.23 1.24 1.22 1.23 47.4M
2025-07-29 1.22 1.23 1.22 1.23 60.3M
2025-07-28 1.22 1.23 1.21 1.23 80.7M
2025-07-25 1.23 1.23 1.22 1.22 45.7M
2025-07-24 1.22 1.23 1.22 1.23 54.8M
2025-07-23 1.22 1.23 1.22 1.22 86.1M
2025-07-22 1.20 1.22 1.20 1.22 85.3M
2025-07-21 1.19 1.21 1.19 1.20 120.6M
2025-07-18 1.18 1.20 1.18 1.19 39.5M
2025-07-17 1.18 1.18 1.17 1.18 35.4M
2025-07-16 1.18 1.18 1.17 1.17 55.9M
2025-07-15 1.18 1.19 1.17 1.18 56.5M
2025-07-14 1.19 1.19 1.18 1.18 65.7M
2025-07-11 1.18 1.20 1.18 1.18 72.7M
2025-07-10 1.17 1.18 1.17 1.18 158.9M
2025-07-09 1.17 1.18 1.17 1.17 36.4M
2025-07-08 1.16 1.17 1.16 1.17 31.0M
2025-07-07 1.17 1.17 1.16 1.16 33.3M
2025-07-04 1.16 1.18 1.16 1.17 123.4M
2025-07-03 1.15 1.17 1.15 1.16 27.5M
2025-07-02 1.15 1.16 1.15 1.16 39.8M
2025-07-01 1.16 1.16 1.15 1.15 37.5M
2025-06-30 1.15 1.16 1.15 1.15 56.4M
2025-06-27 1.16 1.16 1.15 1.15 46.9M
2025-06-26 1.16 1.16 1.16 1.16 37.0M
2025-06-25 1.15 1.16 1.14 1.16 67.5M
2025-06-24 1.14 1.15 1.13 1.15 37.3M
2025-06-23 1.12 1.13 1.12 1.13 29.2M
2025-06-20 1.12 1.13 1.12 1.13 57.8M
2025-06-19 1.13 1.13 1.12 1.13 51.5M
2025-06-18 1.14 1.14 1.13 1.13 40.7M
2025-06-17 1.14 1.14 1.14 1.14 48.9M
2025-06-16 1.14 1.14 1.13 1.14 69.7M
2025-06-13 1.15 1.15 1.14 1.14 52.6M
2025-06-12 1.15 1.15 1.14 1.15 34.1M
2025-06-11 1.14 1.15 1.14 1.15 65.6M
2025-06-10 1.14 1.14 1.13 1.13 51.2M
2025-06-09 1.14 1.15 1.14 1.14 50.1M
2025-06-06 1.14 1.15 1.14 1.14 150.2M
2025-06-05 1.14 1.14 1.14 1.14 68.5M
2025-06-04 1.14 1.15 1.14 1.14 34.2M
2025-06-03 1.13 1.14 1.13 1.14 61.6M
2025-05-30 1.15 1.15 1.13 1.14 48.7M
2025-05-29 1.15 1.15 1.14 1.14 43.4M
2025-05-28 1.15 1.15 1.14 1.14 32.8M
2025-05-27 1.15 1.15 1.14 1.14 40.6M
2025-05-26 1.16 1.16 1.15 1.15 39.9M
2025-05-23 1.17 1.17 1.16 1.16 66.9M
2025-05-22 1.17 1.17 1.16 1.17 40.4M
2025-05-21 1.16 1.17 1.16 1.17 51.5M
2025-05-20 1.15 1.17 1.15 1.16 80.1M
2025-05-19 1.15 1.16 1.15 1.15 27.8M
2025-05-16 1.16 1.16 1.15 1.16 42.8M
2025-05-15 1.17 1.17 1.16 1.16 95.2M
2025-05-14 1.15 1.17 1.15 1.17 97.4M
2025-05-13 1.16 1.16 1.15 1.15 71.8M
2025-05-12 1.14 1.15 1.14 1.15 84.8M
2025-05-09 1.14 1.14 1.14 1.14 77.9M
2025-05-08 1.13 1.15 1.13 1.14 48.4M
2025-05-07 1.13 1.14 1.13 1.13 51.9M
2025-05-06 1.12 1.12 1.12 1.12 50.7M
2025-04-30 1.11 1.12 1.11 1.11 67.8M
2025-04-29 1.12 1.12 1.11 1.11 67.3M
2025-04-28 1.12 1.12 1.11 1.12 62.5M
2025-04-25 1.12 1.12 1.12 1.12 90.3M
2025-04-24 1.12 1.13 1.12 1.12 45.3M
2025-04-23 1.12 1.12 1.12 1.12 44.2M
2025-04-22 1.11 1.12 1.11 1.12 31.2M
2025-04-21 1.11 1.12 1.10 1.11 32.1M
2025-04-18 1.11 1.11 1.10 1.11 53.6M
2025-04-17 1.11 1.11 1.10 1.11 48.4M
2025-04-16 1.11 1.11 1.09 1.11 83.2M
2025-04-15 1.11 1.11 1.10 1.11 56.3M
2025-04-14 1.11 1.11 1.11 1.11 68.1M
2025-04-11 1.09 1.11 1.09 1.11 82.9M
2025-04-10 1.09 1.11 1.09 1.10 94.0M
2025-04-09 1.07 1.09 1.06 1.08 58.0M
2025-04-08 1.06 1.08 1.05 1.08 101.2M
2025-04-07 1.10 1.10 1.03 1.05 161.1M
2025-04-03 1.13 1.14 1.13 1.14 117.8M
2025-04-02 1.15 1.15 1.14 1.14 61.6M
2025-04-01 1.15 1.16 1.15 1.15 49.0M
2025-03-31 1.16 1.17 1.15 1.15 65.9M
2025-03-28 1.16 1.17 1.16 1.16 46.9M
2025-03-27 1.16 1.17 1.15 1.16 72.3M
2025-03-26 1.16 1.17 1.16 1.16 46.0M
2025-03-25 1.16 1.17 1.16 1.16 61.2M
2025-03-24 1.15 1.16 1.15 1.16 101.1M
2025-03-21 1.17 1.18 1.15 1.15 65.6M
2025-03-20 1.19 1.19 1.17 1.18 101.5M
2025-03-19 1.18 1.19 1.18 1.19 161.0M
2025-03-18 1.17 1.18 1.17 1.18 93.4M
2025-03-17 1.18 1.18 1.17 1.17 180.9M
2025-03-14 1.14 1.18 1.14 1.18 250.0M
2025-03-13 1.14 1.15 1.14 1.14 105.1M
2025-03-12 1.15 1.15 1.14 1.15 107.6M
2025-03-11 1.14 1.15 1.13 1.15 112.0M
2025-03-10 1.15 1.15 1.14 1.15 125.1M
2025-03-07 1.15 1.16 1.15 1.15 440.1M
2025-03-06 1.15 1.16 1.14 1.15 243.8M
2025-03-05 1.13 1.14 1.13 1.14 212.6M
2025-03-04 1.14 1.14 1.13 1.13 176.4M
2025-03-03 1.14 1.15 1.14 1.14 93.8M
2025-02-28 1.16 1.16 1.14 1.14 375.3M
2025-02-27 1.15 1.16 1.15 1.16 124.4M
2025-02-26 1.15 1.16 1.15 1.16 102.6M
2025-02-25 1.15 1.16 1.15 1.15 156.3M
2025-02-24 1.16 1.17 1.16 1.16 193.5M
2025-02-21 1.15 1.17 1.15 1.16 103.1M
2025-02-20 1.15 1.15 1.14 1.15 74.4M
2025-02-19 1.14 1.16 1.14 1.15 118.9M
2025-02-18 1.15 1.16 1.14 1.14 143.7M
2025-02-17 1.15 1.16 1.15 1.15 135.3M
2025-02-14 1.14 1.16 1.14 1.15 198.2M
2025-02-13 1.14 1.15 1.14 1.14 161.3M
2025-02-12 1.13 1.14 1.13 1.14 89.7M
2025-02-11 1.14 1.14 1.13 1.13 71.1M
2025-02-10 1.14 1.14 1.13 1.14 97.5M
2025-02-07 1.12 1.14 1.12 1.14 99.2M
2025-02-06 1.10 1.12 1.10 1.12 61.3M
2025-02-05 1.12 1.12 1.11 1.11 74.7M
2025-01-27 1.13 1.13 1.11 1.11 69.0M
2025-01-24 1.10 1.12 1.10 1.12 90.6M
2025-01-23 1.11 1.13 1.11 1.11 84.1M
2025-01-22 1.12 1.12 1.10 1.11 60.7M
2025-01-21 1.13 1.13 1.12 1.12 74.4M
2025-01-20 1.11 1.13 1.11 1.12 65.4M
2025-01-17 1.10 1.12 1.10 1.11 75.9M
2025-01-16 1.11 1.12 1.10 1.11 88.7M
2025-01-15 1.11 1.11 1.10 1.11 77.1M
2025-01-14 1.09 1.12 1.09 1.11 84.0M
2025-01-13 1.09 1.09 1.08 1.09 82.9M
2025-01-10 1.10 1.10 1.09 1.09 78.4M
2025-01-09 1.09 1.10 1.09 1.10 106.9M
2025-01-08 1.10 1.11 1.09 1.10 135.4M
2025-01-07 1.10 1.11 1.10 1.11 228.4M
2025-01-06 1.11 1.11 1.09 1.10 135.6M
2025-01-03 1.12 1.12 1.10 1.11 93.8M
2025-01-02 1.15 1.15 1.11 1.12 99.9M