易方达中证军工ETF (512560)

512560
🏛️ 中国 →
0.73
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 0.73 0.73 0.73 0.73 613.8K
09:35 0.73 0.74 0.73 0.73 4,550.8K
09:40 0.73 0.74 0.73 0.73 1,113.8K
09:45 0.73 0.73 0.73 0.73 708.2K
09:50 0.73 0.73 0.73 0.73 2,388.4K
09:55 0.73 0.73 0.73 0.73 1,955.5K
10:00 0.73 0.73 0.73 0.73 1,495.4K
10:05 0.73 0.73 0.73 0.73 371.1K
10:10 0.73 0.73 0.73 0.73 3,066.6K
10:15 0.73 0.74 0.73 0.74 5,985.7K
10:20 0.74 0.74 0.74 0.74 5,812.1K
10:25 0.74 0.74 0.74 0.74 4,422.9K
10:30 0.74 0.74 0.74 0.74 3,290.6K
10:35 0.74 0.74 0.74 0.74 5,890.6K
10:40 0.74 0.74 0.74 0.74 3,077.3K
10:45 0.74 0.74 0.74 0.74 2,059.8K
10:50 0.74 0.74 0.74 0.74 824.7K
10:55 0.74 0.74 0.74 0.74 460.3K
11:00 0.74 0.74 0.74 0.74 1,175.8K
11:05 0.74 0.74 0.74 0.74 2,063.2K
11:10 0.74 0.74 0.74 0.74 390.1K
11:15 0.74 0.74 0.74 0.74 466.7K
11:20 0.74 0.74 0.74 0.74 1,851.8K
11:25 0.74 0.74 0.74 0.74 383.5K
13:00 0.74 0.74 0.74 0.74 1,872.1K
13:05 0.74 0.74 0.74 0.74 1,165.7K
13:10 0.74 0.74 0.74 0.74 930.1K
13:15 0.74 0.74 0.74 0.74 155.1K
13:20 0.74 0.74 0.74 0.74 437.6K
13:25 0.74 0.74 0.74 0.74 157.5K
13:30 0.74 0.74 0.74 0.74 458.2K
13:35 0.74 0.74 0.74 0.74 517.0K
13:40 0.74 0.74 0.74 0.74 43.4K
13:45 0.74 0.74 0.74 0.74 871.7K
13:50 0.74 0.74 0.74 0.74 722.4K
13:55 0.74 0.74 0.74 0.74 1,825.0K
14:00 0.74 0.74 0.73 0.73 125.6K
14:05 0.73 0.74 0.73 0.73 122.5K
14:10 0.74 0.74 0.73 0.73 1,327.8K
14:15 0.73 0.73 0.73 0.73 371.7K
14:20 0.74 0.74 0.73 0.73 252.5K
14:25 0.73 0.73 0.73 0.73 1,209.8K
14:30 0.73 0.73 0.73 0.73 496.1K
14:35 0.73 0.73 0.73 0.73 1,332.3K
14:40 0.73 0.73 0.73 0.73 566.7K
14:45 0.73 0.74 0.73 0.73 1,895.8K
14:50 0.73 0.73 0.73 0.73 804.6K
14:55 0.73 0.73 0.73 0.73 1,240.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.73 0.74 0.73 0.73 73.3M
2025-09-25 0.74 0.74 0.73 0.74 50.7M
2025-09-24 0.73 0.74 0.72 0.74 52.5M
2025-09-23 0.74 0.74 0.72 0.73 66.6M
2025-09-22 0.73 0.74 0.73 0.74 49.5M
2025-09-19 0.73 0.74 0.72 0.73 67.0M
2025-09-18 0.73 0.74 0.72 0.73 101.3M
2025-09-17 0.73 0.73 0.72 0.73 44.2M
2025-09-16 0.73 0.73 0.72 0.73 55.2M
2025-09-15 0.74 0.74 0.73 0.73 49.0M
2025-09-12 0.73 0.74 0.73 0.74 69.2M
2025-09-11 0.72 0.74 0.72 0.73 73.0M
2025-09-10 0.71 0.73 0.71 0.72 48.6M
2025-09-09 0.73 0.73 0.71 0.72 63.7M
2025-09-08 0.73 0.73 0.72 0.73 84.2M
2025-09-05 0.71 0.73 0.71 0.73 89.6M
2025-09-04 0.73 0.74 0.70 0.71 142.5M
2025-09-03 0.78 0.79 0.73 0.74 198.7M
2025-09-02 0.80 0.80 0.77 0.78 179.7M
2025-09-01 0.81 0.81 0.79 0.80 111.5M
2025-08-29 0.80 0.81 0.79 0.81 112.5M
2025-08-28 0.79 0.80 0.77 0.80 103.4M
2025-08-27 0.79 0.80 0.78 0.78 107.1M
2025-08-26 0.80 0.80 0.79 0.79 62.1M
2025-08-25 0.79 0.80 0.78 0.80 126.4M
2025-08-22 0.76 0.78 0.76 0.78 104.4M
2025-08-21 0.77 0.77 0.76 0.77 69.9M
2025-08-20 0.77 0.77 0.76 0.77 80.4M
2025-08-19 0.78 0.79 0.76 0.77 102.4M
2025-08-18 0.76 0.78 0.76 0.78 99.2M
2025-08-15 0.75 0.76 0.75 0.76 102.2M
2025-08-14 0.77 0.77 0.75 0.75 75.9M
2025-08-13 0.75 0.77 0.75 0.77 113.2M
2025-08-12 0.76 0.76 0.75 0.76 97.2M
2025-08-11 0.76 0.76 0.75 0.76 54.3M
2025-08-08 0.76 0.76 0.75 0.76 64.4M
2025-08-07 0.77 0.77 0.75 0.76 120.7M
2025-08-06 0.74 0.76 0.74 0.76 154.1M
2025-08-05 0.74 0.75 0.73 0.74 94.8M
2025-08-04 0.71 0.73 0.71 0.73 88.1M
2025-08-01 0.72 0.73 0.71 0.71 69.8M
2025-07-31 0.72 0.73 0.72 0.72 76.1M
2025-07-30 0.74 0.75 0.72 0.73 154.9M
2025-07-29 0.73 0.74 0.72 0.74 56.9M
2025-07-28 0.72 0.73 0.72 0.73 76.0M
2025-07-25 0.72 0.72 0.71 0.72 50.8M
2025-07-24 0.71 0.72 0.70 0.72 63.7M
2025-07-23 0.71 0.71 0.70 0.71 68.7M
2025-07-22 0.72 0.72 0.71 0.71 59.0M
2025-07-21 0.71 0.72 0.71 0.72 72.2M
2025-07-18 0.70 0.71 0.70 0.71 63.8M
2025-07-17 0.68 0.70 0.68 0.70 83.2M
2025-07-16 0.69 0.69 0.68 0.68 42.3M
2025-07-15 0.69 0.69 0.68 0.68 49.6M
2025-07-14 0.69 0.69 0.69 0.69 50.3M
2025-07-11 0.68 0.69 0.68 0.69 68.2M
2025-07-10 0.68 0.68 0.67 0.68 103.8M
2025-07-09 0.69 0.70 0.68 0.68 66.4M
2025-07-08 0.68 0.69 0.68 0.69 70.6M
2025-07-07 0.68 0.69 0.68 0.68 53.4M
2025-07-04 0.69 0.69 0.68 0.68 114.1M
2025-07-03 0.69 0.70 0.68 0.69 57.7M
2025-07-02 0.70 0.70 0.68 0.69 76.4M
2025-07-01 0.70 0.71 0.69 0.70 79.9M
2025-06-30 0.67 0.70 0.67 0.70 156.1M
2025-06-27 0.67 0.68 0.67 0.67 75.7M
2025-06-26 0.67 0.68 0.67 0.67 121.7M
2025-06-25 0.65 0.67 0.65 0.67 124.2M
2025-06-24 0.64 0.65 0.63 0.65 65.9M
2025-06-23 0.63 0.64 0.63 0.64 53.6M
2025-06-20 0.64 0.64 0.63 0.63 38.1M
2025-06-19 0.65 0.65 0.64 0.64 62.9M
2025-06-18 0.65 0.65 0.64 0.65 65.9M
2025-06-17 0.64 0.65 0.64 0.65 34.5M
2025-06-16 0.65 0.65 0.64 0.65 50.0M
2025-06-13 0.64 0.65 0.64 0.65 76.8M
2025-06-12 0.64 0.64 0.64 0.64 48.9M
2025-06-11 0.64 0.64 0.64 0.64 45.7M
2025-06-10 0.65 0.65 0.63 0.64 139.4M
2025-06-09 0.64 0.66 0.64 0.65 116.6M
2025-06-06 0.64 0.65 0.64 0.64 43.2M
2025-06-05 0.64 0.64 0.63 0.64 59.5M
2025-06-04 0.64 0.64 0.64 0.64 92.4M
2025-06-03 0.64 0.65 0.64 0.64 38.7M
2025-05-30 0.64 0.64 0.63 0.64 42.6M
2025-05-29 0.63 0.64 0.63 0.64 46.8M
2025-05-28 0.63 0.63 0.63 0.63 35.8M
2025-05-27 0.63 0.64 0.63 0.63 38.3M
2025-05-26 0.63 0.64 0.63 0.63 28.3M
2025-05-23 0.64 0.64 0.63 0.63 45.2M
2025-05-22 0.64 0.65 0.63 0.64 59.1M
2025-05-21 0.64 0.64 0.63 0.64 35.2M
2025-05-20 0.64 0.64 0.63 0.64 48.6M
2025-05-19 0.63 0.64 0.63 0.64 33.8M
2025-05-16 0.64 0.64 0.63 0.63 33.6M
2025-05-15 0.65 0.65 0.63 0.63 57.2M
2025-05-14 0.65 0.65 0.64 0.65 71.2M
2025-05-13 0.67 0.67 0.65 0.65 296.4M
2025-05-12 0.64 0.68 0.64 0.67 214.8M
2025-05-09 0.66 0.66 0.64 0.64 75.3M
2025-05-08 0.64 0.66 0.63 0.65 110.5M
2025-05-07 0.63 0.65 0.63 0.64 115.0M
2025-05-06 0.61 0.62 0.61 0.62 33.3M
2025-04-30 0.60 0.61 0.60 0.61 26.0M
2025-04-29 0.60 0.61 0.60 0.61 20.2M
2025-04-28 0.61 0.61 0.60 0.61 25.0M
2025-04-25 0.61 0.61 0.60 0.61 23.4M
2025-04-24 0.61 0.61 0.60 0.61 32.1M
2025-04-23 0.62 0.62 0.61 0.61 23.4M
2025-04-22 0.62 0.62 0.61 0.62 19.0M
2025-04-21 0.61 0.62 0.61 0.62 84.3M
2025-04-18 0.61 0.61 0.60 0.61 23.5M
2025-04-17 0.61 0.62 0.61 0.61 28.1M
2025-04-16 0.62 0.62 0.61 0.61 36.8M
2025-04-15 0.62 0.62 0.61 0.61 37.1M
2025-04-14 0.63 0.63 0.62 0.63 49.0M
2025-04-11 0.61 0.63 0.61 0.62 74.5M
2025-04-10 0.61 0.62 0.61 0.62 68.7M
2025-04-09 0.58 0.61 0.57 0.61 102.1M
2025-04-08 0.57 0.58 0.57 0.58 55.3M
2025-04-07 0.61 0.61 0.56 0.57 89.4M
2025-04-03 0.62 0.63 0.62 0.62 46.2M
2025-04-02 0.63 0.63 0.62 0.63 98.8M
2025-04-01 0.63 0.64 0.63 0.63 103.2M
2025-03-31 0.63 0.63 0.62 0.62 50.2M
2025-03-28 0.64 0.64 0.63 0.63 35.3M
2025-03-27 0.64 0.65 0.63 0.64 44.4M
2025-03-26 0.64 0.65 0.64 0.64 33.6M
2025-03-25 0.64 0.66 0.64 0.64 120.3M
2025-03-24 0.66 0.66 0.63 0.64 318.4M
2025-03-21 0.66 0.67 0.65 0.66 93.8M
2025-03-20 0.66 0.67 0.65 0.66 37.8M
2025-03-19 0.66 0.66 0.65 0.66 74.3M
2025-03-18 0.67 0.67 0.66 0.66 62.8M
2025-03-17 0.67 0.67 0.66 0.67 67.4M
2025-03-14 0.67 0.67 0.66 0.67 59.4M
2025-03-13 0.67 0.67 0.66 0.67 58.3M
2025-03-12 0.68 0.68 0.67 0.67 66.0M
2025-03-11 0.65 0.67 0.65 0.67 66.4M
2025-03-10 0.66 0.66 0.65 0.66 52.5M
2025-03-07 0.65 0.67 0.64 0.65 98.8M
2025-03-06 0.64 0.65 0.63 0.64 67.3M
2025-03-05 0.64 0.64 0.63 0.64 42.4M
2025-03-04 0.62 0.64 0.62 0.63 59.2M
2025-03-03 0.61 0.62 0.61 0.62 43.8M
2025-02-28 0.63 0.63 0.61 0.61 50.0M
2025-02-27 0.64 0.64 0.62 0.63 49.1M
2025-02-26 0.63 0.64 0.63 0.64 46.3M
2025-02-25 0.63 0.64 0.63 0.63 45.8M
2025-02-24 0.64 0.65 0.63 0.64 132.7M
2025-02-21 0.63 0.64 0.63 0.64 51.4M
2025-02-20 0.62 0.63 0.62 0.63 72.3M
2025-02-19 0.61 0.62 0.61 0.62 40.4M
2025-02-18 0.62 0.62 0.61 0.61 59.8M
2025-02-17 0.63 0.63 0.62 0.62 32.9M
2025-02-14 0.63 0.63 0.62 0.63 43.6M
2025-02-13 0.63 0.64 0.63 0.63 44.4M
2025-02-12 0.62 0.63 0.62 0.63 147.9M
2025-02-11 0.63 0.63 0.62 0.63 46.0M
2025-02-10 0.63 0.63 0.63 0.63 46.6M
2025-02-07 0.62 0.63 0.62 0.63 71.5M
2025-02-06 0.60 0.62 0.60 0.62 50.9M
2025-02-05 0.60 0.61 0.60 0.60 35.9M
2025-01-27 0.61 0.61 0.60 0.60 27.9M
2025-01-24 0.60 0.61 0.60 0.60 36.0M
2025-01-23 0.61 0.62 0.60 0.60 50.9M
2025-01-22 0.60 0.61 0.60 0.60 33.5M
2025-01-21 0.61 0.61 0.60 0.61 39.4M
2025-01-20 0.61 0.61 0.61 0.61 54.8M
2025-01-17 0.60 0.61 0.60 0.61 106.7M
2025-01-16 0.60 0.61 0.59 0.60 44.3M
2025-01-15 0.61 0.61 0.60 0.60 37.8M
2025-01-14 0.59 0.61 0.59 0.61 61.3M
2025-01-13 0.58 0.59 0.58 0.59 39.2M
2025-01-10 0.59 0.61 0.59 0.59 48.2M
2025-01-09 0.59 0.60 0.58 0.60 63.7M
2025-01-08 0.59 0.59 0.57 0.59 69.6M
2025-01-07 0.58 0.59 0.58 0.59 68.4M
2025-01-06 0.59 0.59 0.58 0.58 71.4M
2025-01-03 0.61 0.61 0.59 0.59 72.0M
2025-01-02 0.63 0.63 0.60 0.61 67.2M