易方达MSCI中国A50互联互通交易型开放式指数证券投资基金 (563000)

563000
🏛️ 中国 →
1.04
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 0.69 0.69 0.69 0.69 62.1M
2023-12-28 0.67 0.69 0.67 0.69 100.8M
2023-12-27 0.67 0.67 0.66 0.67 52.0M
2023-12-26 0.67 0.67 0.67 0.67 48.2M
2023-12-25 0.67 0.67 0.67 0.67 34.1M
2023-12-22 0.67 0.68 0.67 0.67 78.2M
2023-12-21 0.66 0.67 0.66 0.67 76.5M
2023-12-20 0.67 0.67 0.66 0.66 57.8M
2023-12-19 0.67 0.67 0.66 0.67 42.2M
2023-12-18 0.66 0.67 0.66 0.67 57.2M
2023-12-15 0.67 0.68 0.66 0.67 85.9M
2023-12-14 0.67 0.68 0.67 0.67 59.9M
2023-12-13 0.68 0.68 0.67 0.67 48.2M
2023-12-12 0.68 0.68 0.68 0.68 46.1M
2023-12-11 0.67 0.68 0.67 0.68 70.2M
2023-12-08 0.68 0.68 0.67 0.68 56.9M
2023-12-07 0.68 0.68 0.67 0.67 60.7M
2023-12-06 0.68 0.68 0.67 0.68 88.4M
2023-12-05 0.69 0.69 0.67 0.67 68.4M
2023-12-04 0.69 0.70 0.69 0.69 42.2M
2023-12-01 0.70 0.70 0.69 0.69 70.5M
2023-11-30 0.70 0.70 0.69 0.70 47.8M
2023-11-29 0.70 0.70 0.69 0.70 78.0M
2023-11-28 0.70 0.70 0.70 0.70 63.1M
2023-11-27 0.71 0.71 0.70 0.70 91.7M
2023-11-24 0.71 0.71 0.71 0.71 59.7M
2023-11-23 0.71 0.71 0.71 0.71 58.4M
2023-11-22 0.72 0.72 0.71 0.71 55.4M
2023-11-21 0.72 0.73 0.72 0.72 57.2M
2023-11-20 0.72 0.72 0.71 0.72 45.9M
2023-11-17 0.72 0.72 0.71 0.72 49.6M
2023-11-16 0.72 0.72 0.72 0.72 51.7M
2023-11-15 0.72 0.73 0.72 0.72 34.7M
2023-11-14 0.72 0.72 0.72 0.72 52.8M
2023-11-13 0.72 0.72 0.72 0.72 48.8M
2023-11-10 0.72 0.72 0.72 0.72 71.4M
2023-11-09 0.72 0.73 0.72 0.73 49.7M
2023-11-08 0.73 0.73 0.72 0.73 66.6M
2023-11-07 0.73 0.73 0.73 0.73 50.8M
2023-11-06 0.73 0.73 0.73 0.73 66.0M
2023-11-03 0.72 0.73 0.72 0.72 54.2M
2023-11-02 0.72 0.73 0.72 0.72 43.4M
2023-11-01 0.73 0.73 0.72 0.72 54.2M
2023-10-31 0.72 0.72 0.72 0.72 58.8M
2023-10-30 0.72 0.73 0.71 0.72 73.0M
2023-10-27 0.71 0.72 0.70 0.72 78.2M
2023-10-26 0.71 0.71 0.70 0.71 70.5M
2023-10-25 0.71 0.71 0.71 0.71 77.0M
2023-10-24 0.70 0.71 0.70 0.70 80.3M
2023-10-23 0.71 0.71 0.70 0.70 103.0M
2023-10-20 0.71 0.72 0.71 0.71 78.5M
2023-10-19 0.73 0.73 0.71 0.71 106.2M
2023-10-18 0.73 0.74 0.73 0.73 71.0M
2023-10-17 0.73 0.74 0.73 0.74 47.0M
2023-10-16 0.74 0.74 0.73 0.73 71.3M
2023-10-13 0.75 0.75 0.74 0.74 76.8M
2023-10-12 0.75 0.75 0.75 0.75 65.8M
2023-10-11 0.74 0.75 0.74 0.75 69.9M
2023-10-10 0.75 0.75 0.74 0.74 61.3M
2023-10-09 0.75 0.75 0.74 0.75 76.7M
2023-09-28 0.76 0.76 0.75 0.75 63.9M
2023-09-27 0.76 0.76 0.75 0.76 47.5M
2023-09-26 0.76 0.76 0.75 0.76 48.4M
2023-09-25 0.76 0.77 0.76 0.76 60.5M
2023-09-22 0.75 0.77 0.75 0.77 125.4M
2023-09-21 0.76 0.76 0.75 0.75 77.5M
2023-09-20 0.76 0.76 0.76 0.76 114.8M
2023-09-19 0.76 0.76 0.76 0.76 55.4M
2023-09-18 0.75 0.76 0.75 0.76 86.5M
2023-09-15 0.76 0.76 0.75 0.76 94.5M
2023-09-14 0.76 0.77 0.76 0.76 75.6M
2023-09-13 0.77 0.77 0.76 0.76 62.1M
2023-09-12 0.77 0.77 0.77 0.77 43.8M
2023-09-11 0.76 0.77 0.76 0.77 88.5M
2023-09-08 0.77 0.77 0.76 0.76 99.1M
2023-09-07 0.78 0.78 0.77 0.77 70.6M
2023-09-06 0.78 0.78 0.78 0.78 64.7M
2023-09-05 0.79 0.79 0.78 0.78 52.2M
2023-09-04 0.78 0.79 0.78 0.79 95.9M
2023-09-01 0.78 0.78 0.78 0.78 49.1M
2023-08-31 0.78 0.78 0.77 0.77 56.6M
2023-08-30 0.78 0.78 0.77 0.78 74.9M
2023-08-29 0.77 0.78 0.77 0.78 98.8M
2023-08-28 0.80 0.80 0.77 0.77 159.3M
2023-08-25 0.76 0.76 0.76 0.76 109.7M
2023-08-24 0.76 0.77 0.76 0.76 75.0M
2023-08-23 0.76 0.76 0.75 0.75 106.5M
2023-08-22 0.76 0.77 0.75 0.76 109.1M
2023-08-21 0.77 0.77 0.76 0.76 138.4M
2023-08-18 0.78 0.78 0.77 0.77 76.9M
2023-08-17 0.77 0.78 0.77 0.78 83.1M
2023-08-16 0.78 0.78 0.78 0.78 64.8M
2023-08-15 0.78 0.78 0.77 0.78 81.4M
2023-08-14 0.79 0.79 0.77 0.78 91.6M
2023-08-11 0.81 0.81 0.79 0.79 95.5M
2023-08-10 0.81 0.81 0.80 0.81 54.1M
2023-08-09 0.81 0.81 0.81 0.81 60.2M
2023-08-08 0.81 0.82 0.80 0.81 117.5M
2023-08-07 0.81 0.81 0.81 0.81 83.6M
2023-08-04 0.82 0.82 0.81 0.81 137.8M
2023-08-03 0.80 0.81 0.80 0.81 76.0M
2023-08-02 0.81 0.81 0.80 0.80 66.8M
2023-08-01 0.81 0.82 0.81 0.81 91.7M
2023-07-31 0.82 0.83 0.81 0.81 111.3M
2023-07-28 0.79 0.81 0.79 0.81 144.2M
2023-07-27 0.79 0.80 0.79 0.79 123.1M
2023-07-26 0.79 0.80 0.79 0.79 82.9M
2023-07-25 0.78 0.80 0.78 0.79 166.1M
2023-07-24 0.77 0.77 0.77 0.77 132.0M
2023-07-21 0.77 0.78 0.77 0.77 122.4M
2023-07-20 0.78 0.79 0.77 0.77 86.6M
2023-07-19 0.78 0.78 0.77 0.78 84.0M
2023-07-18 0.78 0.78 0.77 0.78 82.1M
2023-07-17 0.78 0.78 0.78 0.78 58.4M
2023-07-14 0.79 0.79 0.78 0.79 57.1M
2023-07-13 0.78 0.79 0.77 0.79 79.5M
2023-07-12 0.77 0.78 0.77 0.77 78.9M
2023-07-11 0.77 0.77 0.77 0.77 60.2M
2023-07-10 0.76 0.77 0.76 0.77 61.1M
2023-07-07 0.76 0.76 0.76 0.76 77.6M
2023-07-06 0.77 0.77 0.76 0.76 78.3M
2023-07-05 0.77 0.78 0.77 0.77 73.4M
2023-07-04 0.77 0.78 0.77 0.78 78.2M
2023-07-03 0.76 0.78 0.76 0.77 103.7M
2023-06-30 0.76 0.77 0.76 0.76 96.6M
2023-06-29 0.77 0.77 0.76 0.76 85.5M
2023-06-28 0.77 0.77 0.76 0.77 80.3M
2023-06-27 0.76 0.77 0.76 0.76 81.1M
2023-06-26 0.77 0.77 0.76 0.76 91.0M
2023-06-21 0.78 0.78 0.77 0.77 210.8M
2023-06-20 0.78 0.78 0.78 0.78 81.3M
2023-06-19 0.79 0.79 0.78 0.78 96.1M
2023-06-16 0.78 0.79 0.78 0.79 170.7M
2023-06-15 0.77 0.78 0.77 0.78 120.9M
2023-06-14 0.76 0.77 0.76 0.76 194.4M
2023-06-13 0.76 0.76 0.76 0.76 104.9M
2023-06-12 0.76 0.76 0.75 0.76 104.1M
2023-06-09 0.75 0.76 0.75 0.76 84.5M
2023-06-08 0.75 0.76 0.75 0.75 113.5M
2023-06-07 0.75 0.76 0.74 0.75 112.3M
2023-06-06 0.76 0.76 0.75 0.75 135.1M
2023-06-05 0.76 0.76 0.75 0.76 82.4M
2023-06-02 0.75 0.76 0.75 0.76 97.1M
2023-06-01 0.75 0.76 0.74 0.75 109.1M
2023-05-31 0.75 0.75 0.74 0.75 127.3M
2023-05-30 0.76 0.76 0.75 0.76 148.1M
2023-05-29 0.76 0.77 0.75 0.76 114.4M
2023-05-26 0.76 0.76 0.76 0.76 118.6M
2023-05-25 0.77 0.77 0.76 0.77 108.9M
2023-05-24 0.78 0.78 0.77 0.77 123.4M
2023-05-23 0.79 0.79 0.78 0.78 121.7M
2023-05-22 0.78 0.79 0.78 0.79 123.1M
2023-05-19 0.78 0.79 0.78 0.78 109.1M
2023-05-18 0.79 0.79 0.78 0.78 119.9M
2023-05-17 0.79 0.79 0.79 0.79 107.1M
2023-05-16 0.80 0.80 0.79 0.79 90.3M
2023-05-15 0.78 0.79 0.78 0.79 118.3M
2023-05-12 0.79 0.79 0.78 0.78 110.7M
2023-05-11 0.79 0.80 0.79 0.79 111.9M
2023-05-10 0.80 0.80 0.79 0.80 140.1M
2023-05-09 0.80 0.81 0.80 0.80 147.7M
2023-05-08 0.80 0.81 0.79 0.80 158.5M
2023-05-05 0.80 0.80 0.79 0.80 128.6M
2023-05-04 0.80 0.80 0.79 0.80 210.1M
2023-04-28 0.80 0.80 0.80 0.80 124.4M
2023-04-27 0.79 0.80 0.79 0.80 140.9M
2023-04-26 0.78 0.79 0.78 0.79 117.2M
2023-04-25 0.79 0.79 0.78 0.79 189.1M
2023-04-24 0.80 0.80 0.78 0.79 156.4M
2023-04-21 0.81 0.81 0.80 0.80 151.7M
2023-04-20 0.82 0.82 0.81 0.81 111.1M
2023-04-19 0.83 0.83 0.82 0.82 108.8M
2023-04-18 0.82 0.83 0.82 0.83 125.5M
2023-04-17 0.81 0.82 0.81 0.82 131.0M
2023-04-14 0.81 0.82 0.81 0.81 83.9M
2023-04-13 0.81 0.81 0.80 0.81 103.6M
2023-04-12 0.81 0.81 0.81 0.81 87.8M
2023-04-11 0.81 0.82 0.81 0.81 110.3M
2023-04-10 0.81 0.82 0.81 0.82 121.1M
2023-04-07 0.81 0.82 0.81 0.81 123.2M
2023-04-06 0.81 0.81 0.80 0.81 254.9M
2023-04-04 0.81 0.82 0.81 0.81 141.6M
2023-04-03 0.81 0.82 0.81 0.81 162.5M
2023-03-31 0.82 0.82 0.81 0.82 150.2M
2023-03-30 0.80 0.82 0.80 0.82 169.9M
2023-03-29 0.81 0.81 0.80 0.80 190.7M
2023-03-28 0.81 0.81 0.80 0.80 110.5M
2023-03-27 0.81 0.81 0.80 0.81 170.3M
2023-03-24 0.81 0.81 0.81 0.81 136.2M
2023-03-23 0.80 0.81 0.80 0.81 187.6M
2023-03-22 0.80 0.81 0.80 0.80 139.1M
2023-03-21 0.79 0.80 0.79 0.80 182.6M
2023-03-20 0.79 0.80 0.79 0.79 132.7M
2023-03-17 0.80 0.81 0.79 0.79 296.4M
2023-03-16 0.80 0.80 0.79 0.79 205.3M
2023-03-15 0.81 0.81 0.80 0.81 325.8M
2023-03-14 0.81 0.81 0.80 0.80 317.2M
2023-03-13 0.80 0.81 0.80 0.81 117.3M
2023-03-10 0.81 0.81 0.80 0.80 185.1M
2023-03-09 0.82 0.82 0.81 0.81 253.1M
2023-03-08 0.82 0.82 0.81 0.82 221.2M
2023-03-07 0.83 0.84 0.82 0.83 192.1M
2023-03-06 0.84 0.84 0.83 0.84 137.1M
2023-03-03 0.84 0.84 0.84 0.84 194.1M
2023-03-02 0.84 0.85 0.84 0.84 237.6M
2023-03-01 0.83 0.85 0.83 0.84 232.0M
2023-02-28 0.83 0.84 0.82 0.83 143.1M
2023-02-27 0.83 0.83 0.83 0.83 174.7M
2023-02-24 0.85 0.85 0.83 0.83 130.8M
2023-02-23 0.84 0.85 0.84 0.84 133.8M
2023-02-22 0.85 0.85 0.84 0.84 146.6M
2023-02-21 0.85 0.86 0.85 0.85 186.6M
2023-02-20 0.83 0.85 0.83 0.85 143.4M
2023-02-17 0.85 0.85 0.83 0.83 160.6M
2023-02-16 0.85 0.86 0.84 0.85 180.5M
2023-02-15 0.86 0.86 0.85 0.85 152.0M
2023-02-14 0.86 0.86 0.85 0.86 113.4M
2023-02-13 0.85 0.86 0.85 0.86 188.0M
2023-02-10 0.86 0.86 0.85 0.85 162.2M
2023-02-09 0.84 0.86 0.84 0.86 202.0M
2023-02-08 0.85 0.85 0.84 0.85 199.2M
2023-02-07 0.85 0.85 0.85 0.85 123.8M
2023-02-06 0.86 0.86 0.84 0.85 295.0M
2023-02-03 0.87 0.87 0.86 0.87 144.3M
2023-02-02 0.88 0.89 0.87 0.88 222.1M
2023-02-01 0.87 0.88 0.87 0.88 128.3M
2023-01-31 0.88 0.89 0.87 0.87 118.5M
2023-01-30 0.89 0.90 0.88 0.88 169.1M
2023-01-20 0.87 0.88 0.87 0.87 144.9M
2023-01-19 0.86 0.87 0.86 0.87 120.6M
2023-01-18 0.87 0.87 0.86 0.86 107.2M
2023-01-17 0.87 0.87 0.86 0.87 252.7M
2023-01-16 0.86 0.88 0.85 0.87 433.4M
2023-01-13 0.84 0.86 0.84 0.86 196.9M
2023-01-12 0.84 0.85 0.84 0.84 157.4M
2023-01-11 0.84 0.85 0.84 0.84 170.7M
2023-01-10 0.84 0.84 0.83 0.84 141.1M
2023-01-09 0.83 0.84 0.83 0.84 255.6M
2023-01-06 0.82 0.83 0.82 0.83 163.9M
2023-01-05 0.81 0.83 0.81 0.82 113.0M
2023-01-04 0.81 0.81 0.80 0.81 163.4M
2023-01-03 0.81 0.81 0.80 0.81 231.7M