易方达中证消费电子主题交易型开放式指数证券投资基金 (562950)

562950
🏛️ 中国 →
1.29
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 0.65 0.66 0.65 0.66 7.0M
2023-12-28 0.63 0.65 0.63 0.65 6.7M
2023-12-27 0.63 0.64 0.63 0.64 5.9M
2023-12-26 0.64 0.64 0.63 0.63 4.7M
2023-12-25 0.64 0.65 0.64 0.64 7.5M
2023-12-22 0.64 0.65 0.64 0.64 8.8M
2023-12-21 0.64 0.65 0.63 0.65 8.4M
2023-12-20 0.65 0.65 0.64 0.64 7.3M
2023-12-19 0.64 0.65 0.64 0.65 12.4M
2023-12-18 0.65 0.65 0.64 0.64 8.4M
2023-12-15 0.65 0.66 0.65 0.65 9.6M
2023-12-14 0.66 0.66 0.65 0.65 6.7M
2023-12-13 0.66 0.66 0.65 0.65 7.1M
2023-12-12 0.65 0.66 0.65 0.66 7.8M
2023-12-11 0.65 0.66 0.64 0.66 6.1M
2023-12-08 0.65 0.65 0.64 0.65 7.3M
2023-12-07 0.65 0.65 0.64 0.64 6.0M
2023-12-06 0.64 0.64 0.64 0.64 6.8M
2023-12-05 0.66 0.66 0.64 0.64 11.5M
2023-12-04 0.66 0.66 0.66 0.66 8.3M
2023-12-01 0.66 0.66 0.66 0.66 7.8M
2023-11-30 0.66 0.66 0.66 0.66 9.6M
2023-11-29 0.67 0.67 0.66 0.66 6.8M
2023-11-28 0.66 0.67 0.66 0.67 8.1M
2023-11-27 0.66 0.66 0.66 0.66 9.5M
2023-11-24 0.67 0.67 0.66 0.66 4.6M
2023-11-23 0.66 0.67 0.66 0.67 7.5M
2023-11-22 0.67 0.67 0.66 0.66 3.7M
2023-11-21 0.68 0.68 0.67 0.67 8.6M
2023-11-20 0.68 0.68 0.67 0.68 7.2M
2023-11-17 0.68 0.69 0.68 0.68 10.3M
2023-11-16 0.69 0.69 0.68 0.68 3.4M
2023-11-15 0.69 0.70 0.69 0.69 5.4M
2023-11-14 0.68 0.69 0.68 0.69 9.2M
2023-11-13 0.69 0.69 0.68 0.69 7.2M
2023-11-10 0.69 0.69 0.68 0.68 7.8M
2023-11-09 0.69 0.70 0.69 0.69 8.9M
2023-11-08 0.70 0.70 0.69 0.69 7.1M
2023-11-07 0.70 0.70 0.69 0.70 7.9M
2023-11-06 0.68 0.70 0.68 0.70 9.2M
2023-11-03 0.67 0.68 0.67 0.68 5.0M
2023-11-02 0.67 0.67 0.66 0.66 5.0M
2023-11-01 0.68 0.68 0.67 0.67 6.6M
2023-10-31 0.68 0.69 0.67 0.68 4.0M
2023-10-30 0.66 0.68 0.66 0.68 11.5M
2023-10-27 0.64 0.65 0.64 0.65 5.0M
2023-10-26 0.63 0.64 0.63 0.64 6.8M
2023-10-25 0.64 0.64 0.63 0.64 7.6M
2023-10-24 0.63 0.64 0.62 0.63 4.9M
2023-10-23 0.64 0.64 0.63 0.63 14.0M
2023-10-20 0.66 0.66 0.64 0.64 7.7M
2023-10-19 0.66 0.67 0.65 0.65 6.5M
2023-10-18 0.67 0.67 0.66 0.66 8.5M
2023-10-17 0.67 0.67 0.66 0.67 8.3M
2023-10-16 0.67 0.67 0.66 0.67 8.9M
2023-10-13 0.67 0.69 0.67 0.68 9.2M
2023-10-12 0.68 0.68 0.68 0.68 6.8M
2023-10-11 0.67 0.68 0.67 0.68 6.5M
2023-10-10 0.66 0.67 0.66 0.67 2.7M
2023-10-09 0.65 0.67 0.65 0.66 5.3M
2023-09-28 0.65 0.66 0.65 0.65 5.7M
2023-09-27 0.65 0.65 0.65 0.65 5.4M
2023-09-26 0.65 0.65 0.65 0.65 5.0M
2023-09-25 0.66 0.66 0.65 0.65 3.0M
2023-09-22 0.64 0.66 0.64 0.66 6.4M
2023-09-21 0.64 0.64 0.64 0.64 6.6M
2023-09-20 0.65 0.65 0.64 0.64 4.6M
2023-09-19 0.65 0.65 0.64 0.65 9.2M
2023-09-18 0.65 0.66 0.65 0.65 5.3M
2023-09-15 0.65 0.66 0.65 0.65 8.5M
2023-09-14 0.66 0.66 0.65 0.65 3.5M
2023-09-13 0.67 0.67 0.65 0.66 4.8M
2023-09-12 0.67 0.67 0.66 0.67 3.3M
2023-09-11 0.66 0.67 0.66 0.67 8.8M
2023-09-08 0.66 0.67 0.66 0.66 5.9M
2023-09-07 0.69 0.69 0.67 0.67 5.6M
2023-09-06 0.68 0.69 0.67 0.69 12.7M
2023-09-05 0.69 0.69 0.68 0.68 7.9M
2023-09-04 0.68 0.69 0.67 0.69 4.0M
2023-09-01 0.68 0.68 0.67 0.68 7.2M
2023-08-31 0.68 0.68 0.67 0.68 4.2M
2023-08-30 0.67 0.69 0.67 0.68 6.7M
2023-08-29 0.64 0.67 0.64 0.67 9.1M
2023-08-28 0.65 0.67 0.64 0.64 5.6M
2023-08-25 0.65 0.65 0.63 0.63 5.2M
2023-08-24 0.64 0.66 0.64 0.65 4.9M
2023-08-23 0.66 0.66 0.64 0.64 3.7M
2023-08-22 0.65 0.66 0.64 0.66 8.1M
2023-08-21 0.65 0.66 0.64 0.64 6.6M
2023-08-18 0.66 0.67 0.65 0.66 4.4M
2023-08-17 0.66 0.67 0.66 0.67 5.5M
2023-08-16 0.67 0.67 0.66 0.66 4.7M
2023-08-15 0.69 0.69 0.67 0.68 5.4M
2023-08-14 0.69 0.69 0.68 0.69 8.4M
2023-08-11 0.71 0.71 0.69 0.69 6.8M
2023-08-10 0.71 0.71 0.70 0.71 4.5M
2023-08-09 0.72 0.72 0.71 0.71 6.8M
2023-08-08 0.72 0.73 0.72 0.72 3.9M
2023-08-07 0.73 0.73 0.72 0.72 5.1M
2023-08-04 0.72 0.73 0.72 0.72 5.1M
2023-08-03 0.71 0.73 0.71 0.72 5.6M
2023-08-02 0.72 0.72 0.72 0.72 5.1M
2023-08-01 0.72 0.72 0.71 0.72 6.0M
2023-07-31 0.71 0.72 0.71 0.72 7.9M
2023-07-28 0.70 0.71 0.70 0.71 7.7M
2023-07-27 0.71 0.71 0.70 0.70 9.3M
2023-07-26 0.72 0.72 0.71 0.71 10.0M
2023-07-25 0.71 0.72 0.71 0.72 6.1M
2023-07-24 0.71 0.72 0.70 0.71 7.7M
2023-07-21 0.72 0.72 0.71 0.71 9.5M
2023-07-20 0.73 0.73 0.71 0.71 7.2M
2023-07-19 0.74 0.74 0.73 0.73 7.9M
2023-07-18 0.74 0.75 0.74 0.74 11.9M
2023-07-17 0.74 0.74 0.74 0.74 8.3M
2023-07-14 0.74 0.75 0.74 0.74 10.1M
2023-07-13 0.73 0.74 0.73 0.74 11.3M
2023-07-12 0.74 0.74 0.72 0.72 9.9M
2023-07-11 0.72 0.74 0.72 0.74 8.2M
2023-07-10 0.72 0.73 0.72 0.72 12.3M
2023-07-07 0.73 0.73 0.72 0.72 12.1M
2023-07-06 0.73 0.74 0.73 0.73 8.5M
2023-07-05 0.73 0.74 0.73 0.73 10.6M
2023-07-04 0.72 0.74 0.72 0.73 12.5M
2023-07-03 0.72 0.73 0.71 0.72 5.3M
2023-06-30 0.70 0.72 0.70 0.72 9.7M
2023-06-29 0.70 0.71 0.70 0.70 6.2M
2023-06-28 0.70 0.70 0.69 0.70 12.1M
2023-06-27 0.70 0.71 0.70 0.70 9.9M
2023-06-26 0.71 0.71 0.70 0.70 10.0M
2023-06-21 0.73 0.73 0.71 0.72 11.7M
2023-06-20 0.74 0.74 0.73 0.74 13.9M
2023-06-19 0.73 0.74 0.73 0.74 7.8M
2023-06-16 0.71 0.73 0.71 0.73 11.7M
2023-06-15 0.72 0.72 0.71 0.72 11.0M
2023-06-14 0.72 0.72 0.71 0.72 9.0M
2023-06-13 0.70 0.72 0.70 0.72 9.2M
2023-06-12 0.69 0.70 0.69 0.70 12.0M
2023-06-09 0.68 0.69 0.68 0.69 8.9M
2023-06-08 0.69 0.69 0.68 0.68 13.1M
2023-06-07 0.69 0.70 0.69 0.69 7.4M
2023-06-06 0.71 0.71 0.69 0.69 13.1M
2023-06-05 0.71 0.72 0.71 0.71 13.5M
2023-06-02 0.71 0.71 0.70 0.71 16.6M
2023-06-01 0.70 0.71 0.70 0.71 10.4M
2023-05-31 0.70 0.71 0.70 0.71 13.1M
2023-05-30 0.69 0.70 0.69 0.70 8.2M
2023-05-29 0.70 0.71 0.70 0.70 9.3M
2023-05-26 0.68 0.70 0.68 0.70 9.4M
2023-05-25 0.68 0.69 0.68 0.69 7.6M
2023-05-24 0.68 0.69 0.67 0.68 7.1M
2023-05-23 0.69 0.69 0.68 0.68 11.2M
2023-05-22 0.70 0.71 0.69 0.69 11.5M
2023-05-19 0.69 0.71 0.69 0.70 12.2M
2023-05-18 0.69 0.70 0.69 0.69 11.7M
2023-05-17 0.68 0.69 0.68 0.69 13.0M
2023-05-16 0.68 0.69 0.67 0.68 10.2M
2023-05-15 0.67 0.68 0.67 0.68 5.8M
2023-05-12 0.68 0.68 0.67 0.67 12.8M
2023-05-11 0.68 0.68 0.67 0.67 7.0M
2023-05-10 0.68 0.68 0.67 0.67 5.8M
2023-05-09 0.68 0.69 0.68 0.68 8.3M
2023-05-08 0.68 0.68 0.68 0.68 6.6M
2023-05-05 0.69 0.69 0.68 0.68 8.8M
2023-05-04 0.70 0.70 0.69 0.69 8.3M
2023-04-28 0.69 0.70 0.69 0.70 10.7M
2023-04-27 0.69 0.70 0.69 0.69 6.0M
2023-04-26 0.70 0.71 0.69 0.69 9.6M
2023-04-25 0.72 0.72 0.70 0.71 9.7M
2023-04-24 0.74 0.74 0.72 0.73 9.9M
2023-04-21 0.78 0.78 0.74 0.74 7.9M
2023-04-20 0.77 0.78 0.76 0.78 12.2M
2023-04-19 0.78 0.78 0.76 0.76 8.4M
2023-04-18 0.78 0.78 0.76 0.77 8.5M
2023-04-17 0.79 0.79 0.78 0.78 10.2M
2023-04-14 0.77 0.79 0.76 0.79 7.8M
2023-04-13 0.80 0.80 0.77 0.77 12.7M
2023-04-12 0.79 0.80 0.78 0.80 6.8M
2023-04-11 0.79 0.79 0.78 0.78 9.0M
2023-04-10 0.82 0.82 0.78 0.79 11.4M
2023-04-07 0.80 0.81 0.79 0.80 12.8M
2023-04-06 0.78 0.81 0.78 0.80 13.1M
2023-04-04 0.77 0.79 0.77 0.78 10.0M
2023-04-03 0.76 0.77 0.76 0.77 9.7M
2023-03-31 0.74 0.75 0.74 0.75 13.4M
2023-03-30 0.73 0.75 0.73 0.74 7.6M
2023-03-29 0.73 0.74 0.72 0.74 11.5M
2023-03-28 0.74 0.74 0.72 0.72 10.0M
2023-03-27 0.75 0.76 0.73 0.74 9.8M
2023-03-24 0.74 0.75 0.74 0.75 13.9M
2023-03-23 0.72 0.75 0.72 0.75 11.3M
2023-03-22 0.71 0.72 0.71 0.72 12.5M
2023-03-21 0.70 0.70 0.70 0.70 10.4M
2023-03-20 0.69 0.71 0.69 0.70 15.0M
2023-03-17 0.69 0.69 0.68 0.69 12.9M
2023-03-16 0.68 0.69 0.68 0.68 14.2M
2023-03-15 0.68 0.69 0.68 0.68 14.6M
2023-03-14 0.68 0.68 0.67 0.68 11.6M
2023-03-13 0.67 0.68 0.67 0.68 13.2M
2023-03-10 0.67 0.68 0.67 0.67 11.3M
2023-03-09 0.68 0.68 0.68 0.68 14.3M
2023-03-08 0.68 0.68 0.67 0.68 6.6M
2023-03-07 0.69 0.69 0.68 0.68 4.8M
2023-03-06 0.69 0.70 0.69 0.69 9.5M
2023-03-03 0.69 0.70 0.69 0.69 10.3M
2023-03-02 0.69 0.70 0.69 0.69 8.8M
2023-03-01 0.68 0.69 0.68 0.69 14.3M
2023-02-28 0.68 0.69 0.68 0.69 6.1M
2023-02-27 0.69 0.69 0.68 0.68 10.8M
2023-02-24 0.69 0.70 0.69 0.69 8.1M
2023-02-23 0.69 0.70 0.69 0.69 4.9M
2023-02-22 0.70 0.70 0.69 0.69 7.9M
2023-02-21 0.70 0.71 0.70 0.70 6.5M
2023-02-20 0.69 0.70 0.69 0.70 11.9M
2023-02-17 0.72 0.72 0.70 0.70 8.4M
2023-02-16 0.73 0.74 0.71 0.72 9.8M
2023-02-15 0.73 0.73 0.72 0.73 11.3M
2023-02-14 0.73 0.73 0.72 0.72 5.6M
2023-02-13 0.72 0.72 0.72 0.72 9.5M
2023-02-10 0.72 0.73 0.72 0.72 4.8M
2023-02-09 0.70 0.72 0.70 0.72 7.0M
2023-02-08 0.71 0.72 0.70 0.70 10.0M
2023-02-07 0.71 0.72 0.70 0.71 7.3M
2023-02-06 0.72 0.72 0.71 0.71 10.4M
2023-02-03 0.72 0.72 0.71 0.72 7.5M
2023-02-02 0.72 0.73 0.72 0.72 7.9M
2023-02-01 0.71 0.72 0.71 0.72 9.0M
2023-01-31 0.72 0.72 0.71 0.71 7.2M
2023-01-30 0.71 0.73 0.71 0.72 7.7M
2023-01-20 0.71 0.71 0.70 0.71 7.5M
2023-01-19 0.69 0.71 0.69 0.70 8.4M
2023-01-18 0.70 0.71 0.69 0.69 4.9M
2023-01-17 0.68 0.70 0.68 0.69 9.5M
2023-01-16 0.67 0.68 0.66 0.68 6.0M
2023-01-13 0.66 0.67 0.66 0.67 6.1M
2023-01-12 0.66 0.67 0.66 0.66 8.8M
2023-01-11 0.67 0.68 0.66 0.66 9.9M
2023-01-10 0.66 0.67 0.66 0.67 8.2M
2023-01-09 0.66 0.67 0.66 0.67 10.8M
2023-01-06 0.66 0.67 0.65 0.66 9.2M
2023-01-05 0.65 0.66 0.65 0.66 5.4M
2023-01-04 0.66 0.66 0.64 0.65 7.8M
2023-01-03 0.65 0.66 0.64 0.66 8.8M