方正富邦中证沪港深人工智能50交易型开放式指数证券投资基金 (517800)

517800
🏛️ 中国 →
1.07
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 1.05 1.05 1.04 1.04 1,428.8K
09:35 1.04 1.06 1.04 1.06 841.5K
09:40 1.06 1.06 1.05 1.06 783.8K
09:45 1.06 1.06 1.05 1.05 527.5K
09:50 1.06 1.06 1.05 1.06 404.1K
09:55 1.06 1.06 1.05 1.06 642.1K
10:00 1.06 1.06 1.05 1.06 1,028.8K
10:05 1.06 1.06 1.06 1.06 654.0K
10:10 1.06 1.06 1.06 1.06 478.7K
10:15 1.06 1.06 1.06 1.06 410.7K
10:20 1.06 1.06 1.06 1.06 253.9K
10:25 1.06 1.07 1.06 1.06 690.0K
10:30 1.06 1.07 1.06 1.06 484.9K
10:35 1.07 1.07 1.06 1.06 248.9K
10:40 1.06 1.06 1.06 1.06 159.6K
10:45 1.06 1.06 1.06 1.06 382.2K
10:50 1.06 1.06 1.06 1.06 180.3K
10:55 1.07 1.07 1.06 1.07 502.5K
11:00 1.06 1.07 1.06 1.06 352.5K
11:05 1.06 1.07 1.06 1.06 98.5K
11:10 1.06 1.06 1.06 1.06 190.5K
11:15 1.06 1.06 1.06 1.06 260.1K
11:20 1.06 1.06 1.06 1.06 503.5K
11:25 1.06 1.06 1.06 1.06 320.3K
13:00 1.06 1.07 1.06 1.07 1,148.8K
13:05 1.07 1.07 1.07 1.07 972.0K
13:10 1.07 1.07 1.07 1.07 307.9K
13:15 1.07 1.07 1.07 1.07 349.0K
13:20 1.07 1.07 1.07 1.07 1,610.0K
13:25 1.07 1.07 1.07 1.07 404.5K
13:30 1.07 1.08 1.07 1.07 309.7K
13:35 1.07 1.08 1.07 1.07 342.6K
13:40 1.07 1.08 1.07 1.07 303.4K
13:45 1.07 1.07 1.07 1.07 251.7K
13:50 1.07 1.07 1.07 1.07 114.3K
13:55 1.07 1.07 1.06 1.06 498.7K
14:00 1.06 1.07 1.06 1.06 202.2K
14:05 1.06 1.07 1.06 1.07 857.5K
14:10 1.06 1.07 1.06 1.07 265.9K
14:15 1.07 1.07 1.06 1.07 78.3K
14:20 1.07 1.07 1.06 1.07 393.4K
14:25 1.07 1.07 1.07 1.07 75.2K
14:30 1.07 1.07 1.07 1.07 359.1K
14:35 1.07 1.07 1.07 1.07 533.3K
14:40 1.07 1.07 1.07 1.07 348.2K
14:45 1.07 1.07 1.07 1.07 1,191.4K
14:50 1.07 1.07 1.07 1.07 253.5K
14:55 1.07 1.07 1.07 1.07 246.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.10 1.10 1.07 1.07 25.9M
2025-09-25 1.08 1.11 1.08 1.10 28.2M
2025-09-24 1.05 1.09 1.04 1.08 27.7M
2025-09-23 1.08 1.09 1.04 1.06 26.8M
2025-09-22 1.05 1.08 1.04 1.07 23.2M
2025-09-19 1.07 1.07 1.04 1.05 24.5M
2025-09-18 1.08 1.10 1.04 1.06 47.4M
2025-09-17 1.06 1.07 1.05 1.07 20.4M
2025-09-16 1.04 1.07 1.04 1.06 24.6M
2025-09-15 1.05 1.06 1.04 1.04 20.6M
2025-09-12 1.03 1.06 1.03 1.05 32.1M
2025-09-11 0.99 1.04 0.99 1.03 32.8M
2025-09-10 0.97 1.00 0.97 0.99 28.3M
2025-09-09 0.98 0.98 0.96 0.97 17.0M
2025-09-08 0.99 0.99 0.96 0.99 26.7M
2025-09-05 0.96 1.00 0.95 0.99 29.4M
2025-09-04 1.01 1.02 0.94 0.96 44.6M
2025-09-03 1.03 1.03 1.01 1.02 31.0M
2025-09-02 1.05 1.06 1.02 1.03 43.0M
2025-09-01 1.04 1.07 1.02 1.06 61.4M
2025-08-29 1.07 1.07 1.03 1.04 57.0M
2025-08-28 1.01 1.08 1.01 1.07 76.2M
2025-08-27 1.06 1.06 1.01 1.02 79.5M
2025-08-26 1.01 1.01 0.96 1.01 23.5M
2025-08-25 0.99 1.02 0.99 1.02 51.3M
2025-08-22 0.91 0.98 0.91 0.97 31.7M
2025-08-21 0.91 0.93 0.91 0.91 13.3M
2025-08-20 0.89 0.92 0.88 0.92 15.8M
2025-08-19 0.90 0.90 0.89 0.89 15.2M
2025-08-18 0.87 0.90 0.87 0.90 23.2M
2025-08-15 0.86 0.87 0.86 0.87 18.7M
2025-08-14 0.86 0.88 0.86 0.86 26.1M
2025-08-13 0.84 0.86 0.84 0.86 20.5M
2025-08-12 0.82 0.84 0.82 0.84 22.3M
2025-08-11 0.82 0.82 0.82 0.82 8.5M
2025-08-08 0.83 0.83 0.81 0.81 9.1M
2025-08-07 0.83 0.84 0.82 0.83 10.2M
2025-08-06 0.82 0.83 0.82 0.83 7.6M
2025-08-05 0.82 0.83 0.82 0.83 6.5M
2025-08-04 0.81 0.83 0.81 0.82 8.9M
2025-08-01 0.82 0.83 0.81 0.82 16.5M
2025-07-31 0.81 0.84 0.81 0.82 30.7M
2025-07-30 0.83 0.83 0.81 0.82 15.5M
2025-07-29 0.81 0.82 0.80 0.82 22.1M
2025-07-28 0.81 0.82 0.81 0.81 19.2M
2025-07-25 0.80 0.81 0.80 0.81 31.3M
2025-07-24 0.78 0.80 0.78 0.80 10.2M
2025-07-23 0.78 0.79 0.78 0.79 18.3M
2025-07-22 0.79 0.79 0.78 0.78 13.7M
2025-07-21 0.79 0.79 0.78 0.79 11.3M
2025-07-18 0.78 0.79 0.78 0.78 14.2M
2025-07-17 0.77 0.78 0.76 0.78 13.1M
2025-07-16 0.77 0.78 0.76 0.77 26.5M
2025-07-15 0.75 0.77 0.75 0.77 30.8M
2025-07-14 0.74 0.75 0.74 0.75 7.2M
2025-07-11 0.74 0.75 0.73 0.75 11.8M
2025-07-10 0.74 0.74 0.73 0.74 6.4M
2025-07-09 0.74 0.75 0.74 0.74 9.2M
2025-07-08 0.73 0.74 0.73 0.74 9.9M
2025-07-07 0.74 0.74 0.73 0.73 15.6M
2025-07-04 0.74 0.74 0.74 0.74 10.9M
2025-07-03 0.74 0.74 0.74 0.74 17.7M
2025-07-02 0.76 0.76 0.74 0.74 21.0M
2025-07-01 0.76 0.76 0.75 0.76 4.5M
2025-06-30 0.75 0.76 0.75 0.76 7.4M
2025-06-27 0.75 0.76 0.75 0.75 8.5M
2025-06-26 0.76 0.76 0.75 0.75 12.3M
2025-06-25 0.74 0.75 0.74 0.75 15.7M
2025-06-24 0.73 0.74 0.73 0.74 11.8M
2025-06-23 0.72 0.73 0.72 0.73 5.4M
2025-06-20 0.73 0.73 0.73 0.73 4.4M
2025-06-19 0.74 0.74 0.73 0.73 4.3M
2025-06-18 0.74 0.74 0.73 0.74 7.7M
2025-06-17 0.74 0.74 0.74 0.74 2.4M
2025-06-16 0.73 0.74 0.73 0.74 3.9M
2025-06-13 0.74 0.74 0.73 0.74 10.0M
2025-06-12 0.74 0.75 0.74 0.75 5.4M
2025-06-11 0.75 0.75 0.74 0.75 7.2M
2025-06-10 0.75 0.75 0.74 0.74 13.5M
2025-06-09 0.74 0.75 0.74 0.75 13.5M
2025-06-06 0.74 0.74 0.74 0.74 5.6M
2025-06-05 0.73 0.74 0.73 0.74 17.8M
2025-06-04 0.73 0.73 0.72 0.73 8.8M
2025-06-03 0.72 0.73 0.72 0.72 8.4M
2025-05-30 0.73 0.73 0.72 0.72 12.6M
2025-05-29 0.72 0.74 0.72 0.74 13.2M
2025-05-28 0.72 0.73 0.72 0.72 7.3M
2025-05-27 0.73 0.73 0.72 0.72 8.1M
2025-05-26 0.74 0.74 0.73 0.73 7.0M
2025-05-23 0.74 0.75 0.73 0.74 6.8M
2025-05-22 0.74 0.75 0.74 0.74 4.2M
2025-05-21 0.74 0.75 0.74 0.75 5.2M
2025-05-20 0.74 0.75 0.74 0.74 5.8M
2025-05-19 0.74 0.74 0.73 0.74 8.3M
2025-05-16 0.74 0.75 0.74 0.74 7.1M
2025-05-15 0.76 0.76 0.74 0.75 11.4M
2025-05-14 0.75 0.76 0.75 0.76 11.2M
2025-05-13 0.76 0.77 0.75 0.75 9.4M
2025-05-12 0.75 0.76 0.75 0.76 10.1M
2025-05-09 0.76 0.76 0.75 0.75 11.8M
2025-05-08 0.76 0.77 0.76 0.76 13.0M
2025-05-07 0.77 0.78 0.75 0.76 18.1M
2025-05-06 0.74 0.76 0.74 0.76 15.4M
2025-04-30 0.72 0.74 0.72 0.74 14.7M
2025-04-29 0.72 0.72 0.72 0.72 4.5M
2025-04-28 0.72 0.73 0.72 0.72 7.1M
2025-04-25 0.71 0.73 0.71 0.72 8.3M
2025-04-24 0.73 0.73 0.71 0.71 7.5M
2025-04-23 0.72 0.73 0.72 0.73 11.7M
2025-04-22 0.72 0.72 0.71 0.72 9.6M
2025-04-21 0.72 0.72 0.71 0.72 8.3M
2025-04-18 0.71 0.72 0.71 0.71 8.7M
2025-04-17 0.70 0.72 0.70 0.71 9.7M
2025-04-16 0.72 0.72 0.70 0.71 9.8M
2025-04-15 0.72 0.73 0.71 0.72 7.9M
2025-04-14 0.72 0.73 0.72 0.72 14.9M
2025-04-11 0.70 0.72 0.69 0.71 19.6M
2025-04-10 0.71 0.72 0.70 0.71 28.9M
2025-04-09 0.65 0.69 0.65 0.69 43.6M
2025-04-08 0.68 0.69 0.66 0.67 35.9M
2025-04-07 0.72 0.72 0.69 0.69 43.6M
2025-04-03 0.77 0.77 0.76 0.76 12.0M
2025-04-02 0.78 0.78 0.77 0.77 10.3M
2025-04-01 0.77 0.78 0.77 0.77 12.5M
2025-03-31 0.77 0.77 0.76 0.77 12.3M
2025-03-28 0.78 0.79 0.77 0.78 10.9M
2025-03-27 0.77 0.79 0.77 0.78 19.8M
2025-03-26 0.77 0.78 0.77 0.78 13.3M
2025-03-25 0.79 0.79 0.77 0.78 26.0M
2025-03-24 0.79 0.79 0.78 0.79 23.9M
2025-03-21 0.82 0.82 0.79 0.80 35.8M
2025-03-20 0.83 0.83 0.82 0.82 18.6M
2025-03-19 0.84 0.84 0.83 0.83 15.8M
2025-03-18 0.84 0.85 0.84 0.84 28.6M
2025-03-17 0.84 0.84 0.83 0.84 14.6M
2025-03-14 0.82 0.84 0.82 0.84 22.3M
2025-03-13 0.84 0.84 0.81 0.82 30.5M
2025-03-12 0.85 0.86 0.84 0.84 20.9M
2025-03-11 0.84 0.85 0.83 0.84 26.4M
2025-03-10 0.87 0.87 0.84 0.86 44.1M
2025-03-07 0.88 0.88 0.86 0.87 51.2M
2025-03-06 0.84 0.86 0.84 0.86 39.4M
2025-03-05 0.81 0.83 0.81 0.82 17.7M
2025-03-04 0.79 0.81 0.79 0.81 19.5M
2025-03-03 0.80 0.81 0.79 0.80 26.9M
2025-02-28 0.84 0.84 0.80 0.80 50.3M
2025-02-27 0.86 0.87 0.84 0.85 30.7M
2025-02-26 0.85 0.86 0.84 0.86 27.1M
2025-02-25 0.85 0.86 0.82 0.85 29.3M
2025-02-24 0.86 0.88 0.85 0.86 53.8M
2025-02-21 0.82 0.86 0.82 0.86 39.9M
2025-02-20 0.82 0.83 0.81 0.82 19.0M
2025-02-19 0.82 0.83 0.81 0.83 31.0M
2025-02-18 0.84 0.84 0.81 0.82 27.4M
2025-02-17 0.82 0.84 0.82 0.84 37.4M
2025-02-14 0.79 0.81 0.79 0.81 21.2M
2025-02-13 0.81 0.81 0.80 0.80 17.2M
2025-02-12 0.79 0.81 0.79 0.81 25.0M
2025-02-11 0.81 0.82 0.79 0.80 36.1M
2025-02-10 0.79 0.81 0.79 0.81 29.2M
2025-02-07 0.77 0.80 0.76 0.79 34.0M
2025-02-06 0.75 0.77 0.75 0.77 20.8M
2025-02-05 0.74 0.75 0.74 0.75 29.3M
2025-01-27 0.75 0.75 0.72 0.72 13.3M
2025-01-24 0.71 0.73 0.71 0.73 15.6M
2025-01-23 0.72 0.73 0.71 0.72 13.0M
2025-01-22 0.72 0.72 0.71 0.72 10.1M
2025-01-21 0.71 0.72 0.70 0.72 11.9M
2025-01-20 0.70 0.71 0.70 0.70 11.6M
2025-01-17 0.69 0.70 0.69 0.70 11.6M
2025-01-16 0.70 0.71 0.69 0.70 14.5M
2025-01-15 0.71 0.71 0.69 0.70 7.7M
2025-01-14 0.68 0.71 0.67 0.71 17.7M
2025-01-13 0.67 0.68 0.66 0.68 7.7M
2025-01-10 0.69 0.69 0.68 0.68 11.2M
2025-01-09 0.68 0.69 0.68 0.69 8.0M
2025-01-08 0.70 0.70 0.67 0.69 12.4M
2025-01-07 0.68 0.71 0.68 0.71 9.5M
2025-01-06 0.69 0.69 0.68 0.68 6.5M
2025-01-03 0.71 0.71 0.69 0.69 8.8M
2025-01-02 0.73 0.73 0.70 0.70 12.1M