易方达中证现代农业主题交易型开放式指数证券投资基金 (562900)

562900
🏛️ 中国 →
0.82
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 0.82 0.82 0.81 0.81 337.5K
09:35 0.81 0.81 0.81 0.81 89.7K
09:40 0.82 0.82 0.82 0.82 439.0K
09:45 0.82 0.82 0.82 0.82 70.0K
09:50 0.82 0.82 0.82 0.82 234.2K
09:55 0.82 0.82 0.82 0.82 27.4K
10:00 0.82 0.82 0.82 0.82 94.6K
10:05 0.82 0.82 0.82 0.82 305.2K
10:10 0.82 0.82 0.82 0.82 104.2K
10:15 0.82 0.82 0.82 0.82 51.0K
10:20 0.82 0.82 0.82 0.82 96.0K
10:25 0.82 0.82 0.82 0.82 360.2K
10:30 0.82 0.82 0.82 0.82 72.7K
10:35 0.82 0.82 0.82 0.82 71.1K
10:40 0.82 0.82 0.82 0.82 48.6K
10:45 0.82 0.82 0.82 0.82 399.7K
10:50 0.82 0.82 0.82 0.82 31.0K
10:55 0.82 0.83 0.82 0.82 348.9K
11:00 0.82 0.83 0.82 0.83 154.7K
11:05 0.83 0.83 0.83 0.83 59.3K
11:10 0.83 0.83 0.82 0.82 1,552.9K
11:15 0.82 0.82 0.82 0.82 324.2K
11:20 0.82 0.82 0.82 0.82 35.0K
11:25 0.82 0.82 0.82 0.82 1,571.5K
13:00 0.82 0.82 0.82 0.82 750.8K
13:05 0.82 0.82 0.82 0.82 412.0K
13:10 0.82 0.82 0.82 0.82 47.1K
13:15 0.82 0.82 0.82 0.82 355.3K
13:20 0.82 0.82 0.82 0.82 333.3K
13:25 0.82 0.82 0.82 0.82 725.9K
13:35 0.82 0.82 0.82 0.82 52.1K
13:40 0.82 0.82 0.82 0.82 69.2K
13:45 0.82 0.82 0.82 0.82 0.6K
13:50 0.82 0.82 0.82 0.82 139.0K
13:55 0.82 0.82 0.82 0.82 2.3K
14:00 0.82 0.82 0.82 0.82 9.1K
14:05 0.82 0.82 0.82 0.82 95.3K
14:10 0.82 0.82 0.82 0.82 0.6K
14:15 0.82 0.82 0.82 0.82 93.0K
14:20 0.82 0.82 0.82 0.82 4.9K
14:25 0.82 0.82 0.82 0.82 36.8K
14:30 0.82 0.82 0.82 0.82 245.1K
14:35 0.82 0.82 0.82 0.82 90.9K
14:40 0.82 0.82 0.82 0.82 93.3K
14:45 0.82 0.82 0.82 0.82 46.0K
14:50 0.82 0.82 0.82 0.82 348.6K
14:55 0.82 0.82 0.82 0.82 281.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.82 0.83 0.81 0.82 11.1M
2025-09-25 0.82 0.83 0.81 0.82 9.6M
2025-09-24 0.82 0.83 0.82 0.82 6.7M
2025-09-23 0.82 0.83 0.81 0.82 7.0M
2025-09-22 0.83 0.83 0.82 0.82 7.6M
2025-09-19 0.83 0.83 0.83 0.83 6.3M
2025-09-18 0.85 0.85 0.82 0.84 15.0M
2025-09-17 0.86 0.86 0.84 0.85 9.7M
2025-09-16 0.87 0.87 0.84 0.86 16.7M
2025-09-15 0.85 0.87 0.85 0.87 11.7M
2025-09-12 0.85 0.86 0.84 0.85 9.9M
2025-09-11 0.84 0.86 0.83 0.85 17.9M
2025-09-10 0.83 0.83 0.82 0.83 8.4M
2025-09-09 0.83 0.84 0.82 0.83 5.2M
2025-09-08 0.82 0.84 0.82 0.83 10.8M
2025-09-05 0.81 0.81 0.80 0.81 7.0M
2025-09-04 0.80 0.81 0.80 0.80 6.3M
2025-09-03 0.81 0.82 0.80 0.80 3.9M
2025-09-02 0.82 0.83 0.81 0.81 6.1M
2025-09-01 0.83 0.83 0.81 0.82 7.4M
2025-08-29 0.82 0.83 0.82 0.82 6.7M
2025-08-28 0.83 0.83 0.80 0.82 11.6M
2025-08-27 0.84 0.85 0.82 0.83 10.6M
2025-08-26 0.82 0.85 0.81 0.84 14.7M
2025-08-25 0.81 0.82 0.80 0.82 9.6M
2025-08-22 0.81 0.81 0.80 0.81 10.4M
2025-08-21 0.80 0.81 0.80 0.81 13.6M
2025-08-20 0.79 0.80 0.79 0.80 9.1M
2025-08-19 0.79 0.79 0.79 0.79 7.9M
2025-08-18 0.78 0.79 0.78 0.79 8.8M
2025-08-15 0.78 0.79 0.78 0.78 6.1M
2025-08-14 0.79 0.79 0.78 0.78 13.2M
2025-08-13 0.79 0.79 0.78 0.79 10.6M
2025-08-12 0.79 0.79 0.79 0.79 10.4M
2025-08-11 0.79 0.79 0.78 0.79 11.9M
2025-08-08 0.79 0.79 0.78 0.79 8.8M
2025-08-07 0.78 0.79 0.78 0.78 7.2M
2025-08-06 0.79 0.79 0.78 0.78 3.4M
2025-08-05 0.78 0.78 0.78 0.78 9.3M
2025-08-04 0.77 0.78 0.77 0.78 13.2M
2025-08-01 0.77 0.78 0.77 0.78 7.4M
2025-07-31 0.79 0.79 0.77 0.78 7.5M
2025-07-30 0.78 0.80 0.78 0.79 9.7M
2025-07-29 0.79 0.79 0.78 0.78 17.6M
2025-07-28 0.80 0.80 0.79 0.79 11.7M
2025-07-25 0.80 0.80 0.79 0.80 15.8M
2025-07-24 0.80 0.81 0.79 0.80 10.2M
2025-07-23 0.81 0.81 0.80 0.80 13.2M
2025-07-22 0.79 0.80 0.78 0.80 16.7M
2025-07-21 0.77 0.79 0.77 0.79 15.0M
2025-07-18 0.77 0.77 0.77 0.77 10.5M
2025-07-17 0.77 0.77 0.77 0.77 11.3M
2025-07-16 0.76 0.77 0.76 0.76 13.9M
2025-07-15 0.77 0.77 0.76 0.76 9.4M
2025-07-14 0.77 0.77 0.77 0.77 4.6M
2025-07-11 0.77 0.77 0.77 0.77 7.5M
2025-07-10 0.77 0.77 0.76 0.76 9.2M
2025-07-09 0.76 0.77 0.76 0.77 12.3M
2025-07-08 0.76 0.76 0.76 0.76 6.3M
2025-07-07 0.76 0.76 0.76 0.76 6.4M
2025-07-04 0.76 0.77 0.76 0.77 7.2M
2025-07-03 0.76 0.77 0.76 0.76 9.0M
2025-07-02 0.75 0.76 0.75 0.76 6.9M
2025-07-01 0.75 0.76 0.75 0.75 5.0M
2025-06-30 0.75 0.75 0.74 0.75 6.5M
2025-06-27 0.75 0.75 0.75 0.75 11.6M
2025-06-26 0.75 0.75 0.74 0.75 9.9M
2025-06-25 0.75 0.75 0.74 0.75 12.3M
2025-06-24 0.74 0.75 0.74 0.75 10.7M
2025-06-23 0.74 0.74 0.74 0.74 8.4M
2025-06-20 0.74 0.75 0.74 0.74 12.1M
2025-06-19 0.75 0.75 0.74 0.74 14.3M
2025-06-18 0.75 0.75 0.75 0.75 14.2M
2025-06-17 0.75 0.76 0.75 0.75 12.2M
2025-06-16 0.76 0.76 0.75 0.75 8.7M
2025-06-13 0.77 0.77 0.76 0.76 10.3M
2025-06-12 0.77 0.77 0.76 0.77 14.2M
2025-06-11 0.76 0.78 0.76 0.78 15.7M
2025-06-10 0.76 0.76 0.75 0.76 11.5M
2025-06-09 0.75 0.76 0.75 0.76 10.7M
2025-06-06 0.75 0.75 0.75 0.75 9.3M
2025-06-05 0.76 0.76 0.75 0.75 13.0M
2025-06-04 0.76 0.76 0.75 0.76 9.0M
2025-06-03 0.74 0.76 0.74 0.76 10.8M
2025-05-30 0.73 0.75 0.73 0.75 14.4M
2025-05-29 0.73 0.73 0.73 0.73 6.4M
2025-05-28 0.74 0.74 0.73 0.73 13.1M
2025-05-27 0.73 0.74 0.73 0.74 16.5M
2025-05-26 0.73 0.74 0.73 0.73 11.7M
2025-05-23 0.74 0.74 0.73 0.73 11.2M
2025-05-22 0.74 0.74 0.74 0.74 11.4M
2025-05-21 0.74 0.75 0.74 0.74 13.4M
2025-05-20 0.74 0.75 0.74 0.74 16.3M
2025-05-19 0.73 0.74 0.73 0.74 13.0M
2025-05-16 0.74 0.74 0.73 0.73 12.6M
2025-05-15 0.74 0.74 0.73 0.74 14.5M
2025-05-14 0.73 0.74 0.73 0.74 15.9M
2025-05-13 0.73 0.73 0.72 0.73 16.6M
2025-05-12 0.73 0.73 0.73 0.73 17.8M
2025-05-09 0.73 0.74 0.73 0.73 11.4M
2025-05-08 0.74 0.74 0.73 0.73 16.4M
2025-05-07 0.73 0.74 0.73 0.73 19.4M
2025-05-06 0.73 0.73 0.73 0.73 19.2M
2025-04-30 0.73 0.73 0.73 0.73 14.2M
2025-04-29 0.73 0.73 0.72 0.73 14.9M
2025-04-28 0.73 0.73 0.73 0.73 13.4M
2025-04-25 0.74 0.74 0.73 0.73 16.7M
2025-04-24 0.73 0.74 0.73 0.74 23.0M
2025-04-23 0.75 0.75 0.73 0.73 11.0M
2025-04-22 0.74 0.75 0.74 0.75 23.4M
2025-04-21 0.73 0.74 0.73 0.74 17.9M
2025-04-18 0.75 0.75 0.73 0.74 7.5M
2025-04-17 0.74 0.75 0.74 0.74 19.9M
2025-04-16 0.75 0.75 0.73 0.75 26.5M
2025-04-15 0.75 0.75 0.74 0.75 23.5M
2025-04-14 0.74 0.76 0.74 0.75 27.2M
2025-04-11 0.77 0.77 0.75 0.75 29.5M
2025-04-10 0.74 0.78 0.74 0.78 48.5M
2025-04-09 0.80 0.81 0.76 0.78 62.1M
2025-04-08 0.73 0.79 0.71 0.78 61.5M
2025-04-07 0.74 0.75 0.71 0.73 37.3M
2025-04-03 0.71 0.73 0.71 0.73 17.0M
2025-04-02 0.71 0.72 0.71 0.71 16.4M
2025-04-01 0.71 0.72 0.71 0.71 15.3M
2025-03-31 0.72 0.72 0.71 0.71 19.9M
2025-03-28 0.72 0.72 0.71 0.72 16.0M
2025-03-27 0.72 0.73 0.72 0.72 6.6M
2025-03-26 0.72 0.73 0.71 0.72 11.1M
2025-03-25 0.71 0.72 0.71 0.72 6.1M
2025-03-24 0.71 0.71 0.70 0.71 7.9M
2025-03-21 0.71 0.72 0.70 0.71 14.2M
2025-03-20 0.72 0.72 0.71 0.71 15.4M
2025-03-19 0.72 0.72 0.72 0.72 14.6M
2025-03-18 0.72 0.72 0.72 0.72 14.9M
2025-03-17 0.72 0.73 0.72 0.72 16.7M
2025-03-14 0.71 0.72 0.71 0.71 7.6M
2025-03-13 0.71 0.71 0.71 0.71 17.9M
2025-03-12 0.72 0.72 0.71 0.71 15.6M
2025-03-11 0.70 0.72 0.70 0.71 13.2M
2025-03-10 0.70 0.71 0.70 0.70 16.1M
2025-03-07 0.70 0.71 0.70 0.70 15.2M
2025-03-06 0.70 0.70 0.70 0.70 14.6M
2025-03-05 0.71 0.71 0.70 0.70 14.1M
2025-03-04 0.70 0.71 0.70 0.71 14.6M
2025-03-03 0.70 0.70 0.69 0.70 12.9M
2025-02-28 0.69 0.70 0.69 0.69 16.0M
2025-02-27 0.70 0.70 0.69 0.69 11.9M
2025-02-26 0.69 0.70 0.69 0.70 19.5M
2025-02-25 0.70 0.71 0.69 0.69 26.8M
2025-02-24 0.73 0.77 0.71 0.71 41.3M
2025-02-21 0.70 0.71 0.70 0.70 11.9M
2025-02-20 0.70 0.70 0.70 0.70 10.5M
2025-02-19 0.69 0.71 0.69 0.71 14.4M
2025-02-18 0.71 0.71 0.70 0.70 13.4M
2025-02-17 0.70 0.71 0.70 0.71 13.4M
2025-02-14 0.70 0.71 0.70 0.71 15.9M
2025-02-13 0.69 0.71 0.69 0.71 20.0M
2025-02-12 0.69 0.69 0.69 0.69 7.6M
2025-02-11 0.70 0.70 0.69 0.69 9.6M
2025-02-10 0.70 0.70 0.69 0.70 5.6M
2025-02-07 0.70 0.70 0.69 0.70 10.6M
2025-02-06 0.70 0.70 0.69 0.70 8.0M
2025-02-05 0.70 0.70 0.69 0.70 5.9M
2025-01-27 0.69 0.70 0.69 0.70 9.5M
2025-01-24 0.69 0.69 0.68 0.69 6.7M
2025-01-23 0.69 0.70 0.69 0.69 9.7M
2025-01-22 0.69 0.69 0.68 0.69 6.8M
2025-01-21 0.69 0.69 0.69 0.69 5.7M
2025-01-20 0.70 0.70 0.69 0.69 2.4M
2025-01-17 0.69 0.70 0.69 0.70 3.5M
2025-01-16 0.69 0.70 0.69 0.69 4.0M
2025-01-15 0.69 0.69 0.69 0.69 4.9M
2025-01-14 0.68 0.69 0.68 0.69 7.9M
2025-01-13 0.68 0.68 0.67 0.67 8.7M
2025-01-10 0.68 0.69 0.67 0.67 8.7M
2025-01-09 0.69 0.69 0.68 0.68 9.6M
2025-01-08 0.70 0.70 0.68 0.69 10.6M
2025-01-07 0.70 0.70 0.69 0.70 4.0M
2025-01-06 0.70 0.70 0.69 0.69 10.6M
2025-01-03 0.72 0.72 0.69 0.69 11.9M
2025-01-02 0.72 0.73 0.70 0.72 12.1M