方正富邦中证科创创业50交易型开放式指数证券投资基金 (588310)

588310
🏛️ 中国 →
0.99
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 1.01 1.02 1.01 1.02 299.4K
09:35 1.02 1.02 1.02 1.02 238.9K
09:40 1.02 1.02 1.01 1.02 1,067.8K
09:45 1.02 1.02 1.01 1.02 140.1K
09:50 1.02 1.02 1.01 1.01 578.6K
09:55 1.01 1.01 1.01 1.01 332.2K
10:00 1.01 1.01 1.01 1.01 252.4K
10:05 1.01 1.01 1.00 1.01 166.6K
10:10 1.01 1.01 1.00 1.01 35.6K
10:15 1.01 1.01 1.00 1.01 354.5K
10:20 1.00 1.00 1.00 1.00 75.0K
10:25 1.00 1.00 1.00 1.00 87.0K
10:30 1.01 1.01 1.01 1.01 74.0K
10:35 1.01 1.01 1.00 1.00 12.5K
10:40 1.00 1.01 1.00 1.00 16.8K
10:45 1.01 1.01 1.01 1.01 1.5K
10:50 1.01 1.01 1.01 1.01 43.6K
10:55 1.01 1.01 1.01 1.01 3.1K
11:00 1.01 1.01 1.01 1.01 16.7K
11:05 1.01 1.01 1.01 1.01 83.0K
11:10 1.01 1.01 1.01 1.01 89.4K
11:15 1.01 1.01 1.01 1.01 75.0K
11:20 1.01 1.01 1.00 1.00 55.7K
11:25 1.00 1.01 1.00 1.01 316.5K
13:00 1.01 1.01 1.00 1.00 7.6K
13:05 1.00 1.00 1.00 1.00 98.7K
13:10 1.00 1.00 1.00 1.00 36.9K
13:15 1.00 1.00 1.00 1.00 16.2K
13:20 1.01 1.01 1.01 1.01 32.5K
13:25 1.01 1.01 1.01 1.01 20.4K
13:30 1.01 1.01 1.00 1.00 68.1K
13:35 1.00 1.00 1.00 1.00 105.6K
13:40 1.00 1.00 1.00 1.00 89.2K
13:45 1.00 1.00 1.00 1.00 14.1K
13:50 1.01 1.01 1.00 1.00 81.4K
13:55 1.00 1.00 1.00 1.00 65.2K
14:00 1.00 1.00 1.00 1.00 50.8K
14:05 1.00 1.00 1.00 1.00 406.7K
14:10 1.00 1.00 1.00 1.00 273.2K
14:15 1.00 1.00 1.00 1.00 34.0K
14:20 1.00 1.00 1.00 1.00 142.6K
14:25 1.00 1.00 0.99 1.00 93.8K
14:30 1.00 1.00 0.99 0.99 97.0K
14:35 0.99 0.99 0.99 0.99 149.7K
14:40 0.99 1.00 0.99 1.00 49.9K
14:45 1.00 1.00 1.00 1.00 526.7K
14:50 1.00 1.00 0.99 0.99 261.2K
14:55 0.99 0.99 0.99 0.99 222.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.01 1.02 0.99 0.99 7.4M
2025-09-25 0.99 1.02 0.99 1.02 8.4M
2025-09-24 0.98 1.00 0.96 0.99 6.3M
2025-09-23 0.97 0.99 0.94 0.98 4.6M
2025-09-22 0.95 0.97 0.94 0.97 4.9M
2025-09-19 0.96 0.97 0.95 0.95 4.0M
2025-09-18 0.97 0.98 0.94 0.96 5.0M
2025-09-17 0.95 0.96 0.94 0.96 4.7M
2025-09-16 0.94 0.95 0.93 0.95 3.9M
2025-09-15 0.94 0.95 0.93 0.94 7.9M
2025-09-12 0.93 0.95 0.93 0.94 7.9M
2025-09-11 0.88 0.94 0.88 0.94 14.1M
2025-09-10 0.87 0.90 0.87 0.89 10.8M
2025-09-09 0.88 0.89 0.86 0.87 6.6M
2025-09-08 0.91 0.91 0.88 0.89 9.6M
2025-09-05 0.85 0.90 0.85 0.90 16.6M
2025-09-04 0.90 0.91 0.84 0.85 16.6M
2025-09-03 0.89 0.91 0.88 0.90 8.9M
2025-09-02 0.93 0.96 0.89 0.90 19.0M
2025-09-01 0.89 0.93 0.89 0.93 14.1M
2025-08-29 0.88 0.90 0.87 0.89 10.5M
2025-08-28 0.84 0.89 0.84 0.89 16.5M
2025-08-27 0.83 0.87 0.83 0.84 16.4M
2025-08-26 0.84 0.84 0.81 0.84 10.9M
2025-08-25 0.81 0.86 0.80 0.85 23.1M
2025-08-22 0.76 0.80 0.76 0.80 10.4M
2025-08-21 0.76 0.77 0.75 0.76 4.1M
2025-08-20 0.74 0.76 0.73 0.76 5.1M
2025-08-19 0.75 0.76 0.74 0.74 6.6M
2025-08-18 0.73 0.75 0.73 0.75 3.8M
2025-08-15 0.71 0.73 0.71 0.73 3.3M
2025-08-14 0.72 0.73 0.72 0.72 3.1M
2025-08-13 0.70 0.72 0.70 0.72 5.4M
2025-08-12 0.68 0.70 0.68 0.70 6.2M
2025-08-11 0.67 0.69 0.66 0.68 1.2M
2025-08-08 0.67 0.68 0.67 0.67 0.8M
2025-08-07 0.68 0.68 0.67 0.67 0.7M
2025-08-06 0.67 0.68 0.67 0.68 0.5M
2025-08-05 0.67 0.67 0.67 0.67 0.4M
2025-08-04 0.66 0.67 0.66 0.67 1.4M
2025-08-01 0.67 0.68 0.66 0.67 1.8M
2025-07-31 0.68 0.69 0.67 0.68 2.8M
2025-07-30 0.69 0.69 0.68 0.68 2.0M
2025-07-29 0.68 0.69 0.68 0.69 4.1M
2025-07-28 0.67 0.68 0.67 0.68 3.3M
2025-07-25 0.68 0.68 0.66 0.67 2.6M
2025-07-24 0.66 0.67 0.66 0.67 1.4M
2025-07-23 0.65 0.66 0.65 0.66 1.5M
2025-07-22 0.65 0.66 0.65 0.66 1.7M
2025-07-21 0.65 0.65 0.65 0.65 1.6M
2025-07-18 0.65 0.66 0.65 0.65 2.8M
2025-07-17 0.64 0.65 0.64 0.65 1.6M
2025-07-16 0.64 0.65 0.63 0.64 1.6M
2025-07-15 0.63 0.64 0.63 0.64 4.1M
2025-07-14 0.62 0.63 0.62 0.62 0.3M
2025-07-11 0.62 0.63 0.62 0.62 2.7M
2025-07-10 0.62 0.62 0.62 0.62 1.5M
2025-07-09 0.62 0.62 0.62 0.62 1.5M
2025-07-08 0.61 0.62 0.61 0.62 2.0M
2025-07-07 0.61 0.61 0.60 0.61 1.2M
2025-07-04 0.61 0.62 0.61 0.61 0.9M
2025-07-03 0.61 0.62 0.61 0.61 1.1M
2025-07-02 0.61 0.61 0.61 0.61 0.6M
2025-07-01 0.61 0.62 0.61 0.62 1.1M
2025-06-30 0.61 0.62 0.61 0.62 2.4M
2025-06-27 0.61 0.61 0.60 0.61 2.4M
2025-06-26 0.61 0.62 0.61 0.61 1.9M
2025-06-25 0.60 0.61 0.59 0.61 4.2M
2025-06-24 0.59 0.60 0.58 0.60 1.7M
2025-06-23 0.59 0.59 0.58 0.59 1.2M
2025-06-20 0.59 0.59 0.59 0.59 0.6M
2025-06-19 0.59 0.60 0.59 0.59 1.4M
2025-06-18 0.59 0.59 0.59 0.59 2.1M
2025-06-17 0.59 0.59 0.59 0.59 2.2M
2025-06-16 0.59 0.60 0.59 0.59 0.6M
2025-06-13 0.59 0.60 0.59 0.59 0.5M
2025-06-12 0.59 0.60 0.59 0.59 0.8M
2025-06-11 0.60 0.60 0.59 0.59 0.9M
2025-06-10 0.60 0.60 0.59 0.59 1.4M
2025-06-09 0.59 0.60 0.59 0.60 2.0M
2025-06-06 0.59 0.60 0.59 0.59 1.0M
2025-06-05 0.59 0.60 0.59 0.59 1.4M
2025-06-04 0.58 0.59 0.58 0.59 1.1M
2025-06-03 0.58 0.59 0.58 0.58 2.0M
2025-05-30 0.59 0.59 0.58 0.58 0.7M
2025-05-29 0.58 0.59 0.58 0.59 1.5M
2025-05-28 0.58 0.58 0.58 0.58 0.8M
2025-05-27 0.58 0.58 0.58 0.58 1.1M
2025-05-26 0.59 0.59 0.58 0.58 1.5M
2025-05-23 0.59 0.60 0.59 0.59 0.8M
2025-05-22 0.59 0.60 0.59 0.59 0.5M
2025-05-21 0.59 0.60 0.59 0.60 0.7M
2025-05-20 0.59 0.60 0.59 0.59 0.8M
2025-05-19 0.59 0.59 0.59 0.59 0.9M
2025-05-16 0.60 0.60 0.59 0.59 0.2M
2025-05-15 0.60 0.60 0.59 0.59 1.1M
2025-05-14 0.61 0.61 0.60 0.60 1.2M
2025-05-13 0.61 0.61 0.60 0.60 1.4M
2025-05-12 0.60 0.60 0.59 0.60 2.3M
2025-05-09 0.59 0.59 0.59 0.59 1.5M
2025-05-08 0.59 0.60 0.59 0.60 1.5M
2025-05-07 0.60 0.60 0.59 0.59 1.3M
2025-05-06 0.58 0.59 0.58 0.59 1.2M
2025-04-30 0.58 0.58 0.58 0.58 1.6M
2025-04-29 0.57 0.58 0.57 0.57 0.9M
2025-04-28 0.58 0.58 0.57 0.57 0.8M
2025-04-25 0.58 0.58 0.57 0.58 1.7M
2025-04-24 0.58 0.58 0.57 0.57 0.5M
2025-04-23 0.58 0.59 0.57 0.58 1.4M
2025-04-22 0.58 0.58 0.57 0.57 2.3M
2025-04-21 0.57 0.58 0.57 0.58 2.4M
2025-04-18 0.57 0.57 0.57 0.57 0.7M
2025-04-17 0.57 0.58 0.57 0.57 0.4M
2025-04-16 0.57 0.57 0.56 0.57 1.2M
2025-04-15 0.57 0.57 0.57 0.57 0.6M
2025-04-14 0.57 0.58 0.57 0.58 1.9M
2025-04-11 0.56 0.58 0.56 0.57 2.4M
2025-04-10 0.56 0.57 0.56 0.56 3.3M
2025-04-09 0.53 0.56 0.53 0.55 3.0M
2025-04-08 0.54 0.57 0.53 0.54 2.3M
2025-04-07 0.58 0.58 0.52 0.54 4.2M
2025-04-03 0.61 0.61 0.60 0.60 2.4M
2025-04-02 0.61 0.61 0.61 0.61 1.2M
2025-04-01 0.61 0.61 0.61 0.61 0.8M
2025-03-31 0.61 0.61 0.60 0.61 1.1M
2025-03-28 0.62 0.62 0.61 0.61 1.6M
2025-03-27 0.61 0.62 0.61 0.62 2.0M
2025-03-26 0.62 0.62 0.62 0.62 2.3M
2025-03-25 0.62 0.63 0.62 0.62 2.9M
2025-03-24 0.62 0.62 0.62 0.62 2.8M
2025-03-21 0.64 0.64 0.62 0.62 2.4M
2025-03-20 0.64 0.64 0.64 0.64 1.2M
2025-03-19 0.65 0.65 0.64 0.64 1.2M
2025-03-18 0.64 0.65 0.64 0.65 2.3M
2025-03-17 0.65 0.65 0.64 0.64 1.9M
2025-03-14 0.64 0.65 0.64 0.65 4.0M
2025-03-13 0.65 0.65 0.63 0.64 2.6M
2025-03-12 0.66 0.66 0.65 0.65 1.2M
2025-03-11 0.66 0.66 0.64 0.65 0.7M
2025-03-10 0.66 0.66 0.65 0.66 2.4M
2025-03-07 0.67 0.67 0.65 0.66 3.2M
2025-03-06 0.65 0.67 0.65 0.67 3.3M
2025-03-05 0.65 0.65 0.64 0.65 1.8M
2025-03-04 0.65 0.65 0.63 0.65 2.1M
2025-03-03 0.65 0.66 0.64 0.65 3.6M
2025-02-28 0.68 0.68 0.64 0.65 4.1M
2025-02-27 0.68 0.68 0.67 0.68 3.1M
2025-02-26 0.67 0.68 0.66 0.68 9.1M
2025-02-25 0.66 0.68 0.66 0.67 6.2M
2025-02-24 0.67 0.68 0.67 0.67 8.9M
2025-02-21 0.65 0.67 0.65 0.67 9.9M
2025-02-20 0.64 0.65 0.64 0.65 0.7M
2025-02-19 0.63 0.65 0.63 0.65 1.9M
2025-02-18 0.65 0.65 0.63 0.63 3.0M
2025-02-17 0.63 0.65 0.63 0.65 3.2M
2025-02-14 0.63 0.64 0.63 0.64 1.2M
2025-02-13 0.64 0.64 0.63 0.63 2.8M
2025-02-12 0.64 0.64 0.63 0.64 4.3M
2025-02-11 0.64 0.64 0.63 0.63 1.1M
2025-02-10 0.64 0.64 0.63 0.64 6.2M
2025-02-07 0.62 0.64 0.62 0.64 7.8M
2025-02-06 0.61 0.62 0.61 0.62 5.2M
2025-02-05 0.61 0.62 0.61 0.61 4.6M
2025-01-27 0.62 0.62 0.61 0.61 3.5M
2025-01-24 0.62 0.63 0.62 0.62 3.3M
2025-01-23 0.63 0.63 0.62 0.62 5.8M
2025-01-22 0.62 0.62 0.62 0.62 1.8M
2025-01-21 0.62 0.62 0.62 0.62 1.4M
2025-01-20 0.62 0.62 0.61 0.62 2.9M
2025-01-17 0.61 0.62 0.60 0.61 2.8M
2025-01-16 0.61 0.62 0.60 0.61 5.5M
2025-01-15 0.61 0.61 0.61 0.61 1.4M
2025-01-14 0.60 0.62 0.59 0.62 4.5M
2025-01-13 0.59 0.60 0.58 0.59 1.8M
2025-01-10 0.60 0.61 0.59 0.60 1.5M
2025-01-09 0.60 0.61 0.60 0.60 1.1M
2025-01-08 0.60 0.61 0.59 0.61 2.7M
2025-01-07 0.60 0.61 0.59 0.61 2.4M
2025-01-06 0.60 0.60 0.59 0.60 1.4M
2025-01-03 0.60 0.61 0.60 0.60 1.1M
2025-01-02 0.63 0.63 0.60 0.61 3.9M