易方达中证国企一带一路ETF (515110)

515110
🏛️ 中国 →
1.47
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 1.15 1.16 1.15 1.16 6.2M
2023-12-28 1.13 1.15 1.13 1.15 9.5M
2023-12-27 1.12 1.13 1.12 1.13 10.0M
2023-12-26 1.12 1.12 1.12 1.12 5.7M
2023-12-25 1.12 1.13 1.12 1.13 4.3M
2023-12-22 1.12 1.13 1.12 1.12 7.1M
2023-12-21 1.11 1.12 1.11 1.12 6.6M
2023-12-20 1.12 1.12 1.11 1.11 5.7M
2023-12-19 1.12 1.12 1.12 1.12 6.4M
2023-12-18 1.12 1.13 1.12 1.12 5.5M
2023-12-15 1.14 1.14 1.13 1.13 8.0M
2023-12-14 1.14 1.15 1.13 1.13 5.9M
2023-12-13 1.15 1.15 1.14 1.14 9.2M
2023-12-12 1.15 1.15 1.15 1.15 4.5M
2023-12-11 1.14 1.16 1.13 1.15 7.1M
2023-12-08 1.14 1.14 1.13 1.14 6.0M
2023-12-07 1.14 1.14 1.13 1.14 6.4M
2023-12-06 1.14 1.15 1.13 1.14 7.5M
2023-12-05 1.16 1.16 1.14 1.14 6.3M
2023-12-04 1.17 1.17 1.16 1.16 5.4M
2023-12-01 1.16 1.17 1.16 1.17 8.6M
2023-11-30 1.16 1.16 1.16 1.16 8.5M
2023-11-29 1.17 1.17 1.16 1.16 7.5M
2023-11-28 1.17 1.17 1.16 1.17 10.4M
2023-11-27 1.17 1.17 1.16 1.17 7.6M
2023-11-24 1.18 1.18 1.17 1.17 7.2M
2023-11-23 1.18 1.18 1.17 1.18 7.8M
2023-11-22 1.19 1.19 1.18 1.18 6.2M
2023-11-21 1.19 1.20 1.19 1.19 5.0M
2023-11-20 1.19 1.19 1.18 1.19 9.1M
2023-11-17 1.18 1.19 1.18 1.19 2.8M
2023-11-16 1.19 1.19 1.18 1.19 4.8M
2023-11-15 1.19 1.20 1.19 1.20 4.0M
2023-11-14 1.19 1.20 1.19 1.19 5.3M
2023-11-13 1.19 1.19 1.18 1.19 6.9M
2023-11-10 1.19 1.19 1.18 1.18 4.5M
2023-11-09 1.19 1.19 1.18 1.19 6.2M
2023-11-08 1.19 1.19 1.18 1.19 5.8M
2023-11-07 1.19 1.19 1.18 1.19 4.0M
2023-11-06 1.18 1.19 1.18 1.19 4.8M
2023-11-03 1.17 1.18 1.17 1.18 6.8M
2023-11-02 1.18 1.19 1.17 1.17 6.9M
2023-11-01 1.19 1.19 1.18 1.18 4.8M
2023-10-31 1.19 1.19 1.18 1.19 5.9M
2023-10-30 1.18 1.19 1.18 1.19 5.6M
2023-10-27 1.17 1.19 1.17 1.18 4.5M
2023-10-26 1.17 1.17 1.16 1.17 5.1M
2023-10-25 1.16 1.18 1.16 1.17 4.5M
2023-10-24 1.15 1.16 1.15 1.16 5.1M
2023-10-23 1.17 1.17 1.14 1.15 6.9M
2023-10-20 1.17 1.18 1.16 1.17 6.3M
2023-10-19 1.19 1.20 1.18 1.18 6.6M
2023-10-18 1.21 1.21 1.19 1.19 5.6M
2023-10-17 1.21 1.21 1.20 1.21 4.1M
2023-10-16 1.21 1.22 1.20 1.20 6.0M
2023-10-13 1.23 1.23 1.21 1.21 4.1M
2023-10-12 1.22 1.23 1.22 1.23 5.6M
2023-10-11 1.23 1.23 1.22 1.22 6.3M
2023-10-10 1.25 1.25 1.22 1.23 4.1M
2023-10-09 1.25 1.25 1.23 1.24 4.1M
2023-09-28 1.24 1.25 1.24 1.25 5.2M
2023-09-27 1.24 1.25 1.24 1.24 2.8M
2023-09-26 1.24 1.25 1.24 1.24 3.4M
2023-09-25 1.25 1.25 1.24 1.24 4.3M
2023-09-22 1.23 1.25 1.23 1.25 5.3M
2023-09-21 1.24 1.24 1.23 1.23 7.9M
2023-09-20 1.24 1.24 1.24 1.24 3.1M
2023-09-19 1.25 1.25 1.24 1.24 5.2M
2023-09-18 1.25 1.25 1.24 1.25 5.2M
2023-09-15 1.25 1.26 1.24 1.25 6.5M
2023-09-14 1.25 1.26 1.25 1.25 7.4M
2023-09-13 1.26 1.26 1.24 1.25 6.0M
2023-09-12 1.26 1.26 1.26 1.26 3.5M
2023-09-11 1.25 1.27 1.25 1.26 5.3M
2023-09-08 1.25 1.25 1.24 1.25 3.2M
2023-09-07 1.26 1.27 1.25 1.25 7.4M
2023-09-06 1.27 1.27 1.26 1.27 7.8M
2023-09-05 1.28 1.28 1.27 1.27 6.5M
2023-09-04 1.27 1.28 1.27 1.28 6.0M
2023-09-01 1.26 1.27 1.26 1.27 7.9M
2023-08-31 1.27 1.27 1.26 1.26 8.8M
2023-08-30 1.27 1.28 1.26 1.27 7.0M
2023-08-29 1.25 1.27 1.25 1.27 10.3M
2023-08-28 1.27 1.30 1.24 1.25 9.9M
2023-08-25 1.25 1.25 1.23 1.23 11.2M
2023-08-24 1.25 1.25 1.24 1.25 8.9M
2023-08-23 1.27 1.27 1.24 1.25 8.5M
2023-08-22 1.26 1.27 1.25 1.27 8.3M
2023-08-21 1.27 1.27 1.26 1.26 8.9M
2023-08-18 1.29 1.29 1.27 1.27 7.6M
2023-08-17 1.27 1.28 1.26 1.28 6.2M
2023-08-16 1.28 1.28 1.27 1.27 5.3M
2023-08-15 1.30 1.30 1.28 1.29 8.3M
2023-08-14 1.29 1.29 1.27 1.29 8.9M
2023-08-11 1.32 1.32 1.29 1.29 18.0M
2023-08-10 1.31 1.32 1.31 1.31 6.0M
2023-08-09 1.32 1.32 1.31 1.31 9.3M
2023-08-08 1.33 1.33 1.32 1.32 5.9M
2023-08-07 1.33 1.33 1.32 1.33 33.0M
2023-08-04 1.33 1.34 1.33 1.33 12.1M
2023-08-03 1.32 1.32 1.32 1.32 37.3M
2023-08-02 1.33 1.33 1.32 1.32 35.1M
2023-08-01 1.32 1.33 1.32 1.33 33.1M
2023-07-31 1.32 1.34 1.32 1.33 9.2M
2023-07-28 1.30 1.32 1.30 1.32 9.3M
2023-07-27 1.31 1.32 1.31 1.31 4.4M
2023-07-26 1.31 1.32 1.31 1.31 5.3M
2023-07-25 1.30 1.32 1.30 1.32 6.9M
2023-07-24 1.29 1.30 1.29 1.29 5.6M
2023-07-21 1.29 1.30 1.29 1.29 4.2M
2023-07-20 1.31 1.31 1.29 1.29 6.4M
2023-07-19 1.31 1.31 1.31 1.31 6.3M
2023-07-18 1.32 1.32 1.31 1.31 6.0M
2023-07-17 1.32 1.32 1.31 1.32 5.2M
2023-07-14 1.32 1.33 1.32 1.32 4.9M
2023-07-13 1.31 1.32 1.31 1.32 3.3M
2023-07-12 1.31 1.32 1.30 1.30 10.9M
2023-07-11 1.31 1.32 1.30 1.32 6.3M
2023-07-10 1.30 1.31 1.30 1.31 7.6M
2023-07-07 1.30 1.31 1.29 1.30 7.4M
2023-07-06 1.31 1.31 1.30 1.31 6.4M
2023-07-05 1.32 1.32 1.31 1.31 7.9M
2023-07-04 1.32 1.32 1.32 1.32 7.5M
2023-07-03 1.32 1.32 1.31 1.32 7.3M
2023-06-30 1.30 1.32 1.30 1.32 6.1M
2023-06-29 1.30 1.31 1.30 1.30 7.0M
2023-06-28 1.29 1.30 1.29 1.30 7.9M
2023-06-27 1.29 1.30 1.28 1.30 8.4M
2023-06-26 1.29 1.30 1.28 1.28 7.7M
2023-06-21 1.31 1.31 1.30 1.30 7.6M
2023-06-20 1.32 1.32 1.31 1.32 6.8M
2023-06-19 1.32 1.32 1.31 1.32 5.3M
2023-06-16 1.30 1.33 1.30 1.32 9.9M
2023-06-15 1.28 1.30 1.28 1.30 8.5M
2023-06-14 1.28 1.29 1.28 1.28 7.2M
2023-06-13 1.28 1.28 1.27 1.28 8.6M
2023-06-12 1.27 1.28 1.27 1.27 6.7M
2023-06-09 1.26 1.27 1.26 1.27 8.6M
2023-06-08 1.25 1.27 1.25 1.26 8.3M
2023-06-07 1.26 1.26 1.25 1.25 7.5M
2023-06-06 1.27 1.28 1.25 1.26 8.0M
2023-06-05 1.27 1.28 1.27 1.27 6.4M
2023-06-02 1.27 1.28 1.27 1.28 4.4M
2023-06-01 1.26 1.27 1.26 1.27 7.5M
2023-05-31 1.28 1.28 1.26 1.27 9.0M
2023-05-30 1.26 1.28 1.25 1.28 9.0M
2023-05-29 1.26 1.27 1.26 1.26 8.4M
2023-05-26 1.25 1.26 1.25 1.26 7.9M
2023-05-25 1.25 1.26 1.24 1.26 9.8M
2023-05-24 1.27 1.27 1.25 1.25 7.6M
2023-05-23 1.29 1.29 1.27 1.27 7.6M
2023-05-22 1.28 1.29 1.28 1.28 5.4M
2023-05-19 1.28 1.29 1.27 1.28 11.1M
2023-05-18 1.28 1.29 1.28 1.29 9.6M
2023-05-17 1.27 1.28 1.27 1.27 8.1M
2023-05-16 1.30 1.30 1.27 1.27 10.3M
2023-05-15 1.27 1.28 1.25 1.28 11.7M
2023-05-12 1.28 1.29 1.27 1.27 17.2M
2023-05-11 1.29 1.30 1.29 1.29 8.6M
2023-05-10 1.31 1.33 1.29 1.30 11.0M
2023-05-09 1.33 1.34 1.31 1.31 15.9M
2023-05-08 1.31 1.33 1.31 1.33 8.8M
2023-05-05 1.32 1.32 1.30 1.30 8.2M
2023-05-04 1.34 1.34 1.31 1.32 9.3M
2023-04-28 1.30 1.33 1.30 1.33 11.7M
2023-04-27 1.30 1.31 1.29 1.30 8.9M
2023-04-26 1.31 1.31 1.29 1.30 10.1M
2023-04-25 1.32 1.32 1.29 1.31 12.5M
2023-04-24 1.33 1.34 1.31 1.32 13.4M
2023-04-21 1.37 1.37 1.33 1.33 11.0M
2023-04-20 1.36 1.36 1.35 1.36 8.8M
2023-04-19 1.36 1.36 1.35 1.35 11.4M
2023-04-18 1.36 1.36 1.35 1.36 15.3M
2023-04-17 1.34 1.36 1.34 1.36 13.4M
2023-04-14 1.33 1.34 1.33 1.34 10.8M
2023-04-13 1.34 1.34 1.32 1.33 11.1M
2023-04-12 1.32 1.34 1.32 1.34 8.4M
2023-04-11 1.34 1.34 1.32 1.33 14.3M
2023-04-10 1.33 1.34 1.33 1.33 36.8M
2023-04-07 1.33 1.34 1.33 1.33 63.8M
2023-04-06 1.32 1.33 1.31 1.33 9.1M
2023-04-04 1.32 1.32 1.30 1.32 46.7M
2023-04-03 1.30 1.31 1.30 1.31 10.2M
2023-03-31 1.29 1.30 1.29 1.30 10.7M
2023-03-30 1.28 1.29 1.27 1.29 10.9M
2023-03-29 1.28 1.28 1.27 1.28 9.1M
2023-03-28 1.28 1.29 1.28 1.28 10.4M
2023-03-27 1.29 1.29 1.28 1.28 8.0M
2023-03-24 1.30 1.30 1.28 1.29 8.6M
2023-03-23 1.27 1.30 1.27 1.30 10.2M
2023-03-22 1.27 1.28 1.23 1.28 6.6M
2023-03-21 1.26 1.27 1.26 1.27 7.1M
2023-03-20 1.27 1.28 1.26 1.26 18.4M
2023-03-17 1.25 1.28 1.25 1.27 16.8M
2023-03-16 1.28 1.28 1.23 1.25 9.2M
2023-03-15 1.27 1.28 1.27 1.28 7.1M
2023-03-14 1.28 1.28 1.25 1.27 9.2M
2023-03-13 1.31 1.31 1.26 1.28 11.0M
2023-03-10 1.28 1.28 1.26 1.26 8.2M
2023-03-09 1.27 1.28 1.27 1.28 6.5M
2023-03-08 1.27 1.27 1.26 1.27 6.1M
2023-03-07 1.30 1.30 1.27 1.27 8.1M
2023-03-06 1.29 1.29 1.29 1.29 7.8M
2023-03-03 1.29 1.29 1.28 1.29 7.6M
2023-03-02 1.28 1.29 1.28 1.28 5.6M
2023-03-01 1.25 1.28 1.25 1.28 8.0M
2023-02-28 1.26 1.26 1.24 1.25 10.0M
2023-02-27 1.25 1.26 1.25 1.25 8.6M
2023-02-24 1.26 1.26 1.25 1.25 8.3M
2023-02-23 1.27 1.27 1.25 1.26 7.6M
2023-02-22 1.27 1.27 1.26 1.26 9.7M
2023-02-21 1.26 1.27 1.26 1.27 8.7M
2023-02-20 1.23 1.26 1.23 1.26 12.4M
2023-02-17 1.25 1.25 1.23 1.23 11.9M
2023-02-16 1.26 1.27 1.24 1.25 12.9M
2023-02-15 1.26 1.26 1.26 1.26 10.1M
2023-02-14 1.26 1.27 1.26 1.27 7.6M
2023-02-13 1.25 1.26 1.25 1.26 9.2M
2023-02-10 1.26 1.26 1.25 1.26 11.2M
2023-02-09 1.24 1.26 1.24 1.26 10.0M
2023-02-08 1.25 1.25 1.24 1.24 12.2M
2023-02-07 1.24 1.25 1.24 1.25 12.6M
2023-02-06 1.25 1.25 1.24 1.24 11.6M
2023-02-03 1.25 1.25 1.24 1.25 10.8M
2023-02-02 1.25 1.26 1.25 1.25 12.7M
2023-02-01 1.24 1.25 1.24 1.25 12.2M
2023-01-31 1.24 1.24 1.24 1.24 11.2M
2023-01-30 1.25 1.26 1.24 1.24 9.7M
2023-01-20 1.23 1.24 1.23 1.24 11.9M
2023-01-19 1.21 1.22 1.21 1.22 10.1M
2023-01-18 1.21 1.22 1.21 1.22 10.3M
2023-01-17 1.21 1.21 1.20 1.21 11.0M
2023-01-16 1.20 1.22 1.20 1.21 9.2M
2023-01-13 1.19 1.20 1.19 1.20 9.3M
2023-01-12 1.19 1.20 1.19 1.19 10.7M
2023-01-11 1.19 1.20 1.19 1.19 12.3M
2023-01-10 1.19 1.19 1.18 1.19 12.5M
2023-01-09 1.19 1.19 1.18 1.19 9.7M
2023-01-06 1.18 1.19 1.18 1.18 10.3M
2023-01-05 1.17 1.18 1.17 1.18 13.1M
2023-01-04 1.17 1.17 1.16 1.16 7.6M
2023-01-03 1.15 1.17 1.15 1.17 10.9M