富国中证A50交易型开放式指数证券投资基金 (159591)

159591
🏛️ 中国 →
1.32
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 1.33 1.33 1.33 1.33 2,394.2K
09:35 1.33 1.33 1.33 1.33 530.2K
09:40 1.33 1.33 1.33 1.33 1,364.0K
09:45 1.33 1.33 1.33 1.33 442.8K
09:50 1.33 1.33 1.33 1.33 43.2K
09:55 1.33 1.33 1.33 1.33 446.7K
10:00 1.33 1.33 1.33 1.33 1,983.6K
10:05 1.33 1.33 1.33 1.33 1,318.3K
10:10 1.33 1.33 1.33 1.33 230.3K
10:15 1.33 1.33 1.32 1.33 660.4K
10:20 1.33 1.33 1.32 1.32 128.8K
10:25 1.32 1.33 1.32 1.32 751.3K
10:30 1.33 1.33 1.33 1.33 31.9K
10:35 1.33 1.33 1.32 1.33 567.6K
10:40 1.33 1.33 1.33 1.33 130.8K
10:45 1.33 1.33 1.33 1.33 217.6K
10:50 1.33 1.33 1.33 1.33 16.9K
11:00 1.33 1.33 1.33 1.33 0.1K
11:05 1.33 1.33 1.33 1.33 292.8K
11:10 1.33 1.33 1.33 1.33 333.1K
11:15 1.33 1.33 1.33 1.33 32.4K
11:20 1.32 1.32 1.32 1.32 5.0K
11:25 1.32 1.33 1.32 1.33 919.9K
13:00 1.33 1.33 1.32 1.32 970.1K
13:05 1.32 1.32 1.32 1.32 18.9K
13:10 1.32 1.32 1.32 1.32 6.7K
13:15 1.33 1.33 1.33 1.33 80.1K
13:20 1.33 1.33 1.33 1.33 568.7K
13:25 1.33 1.33 1.33 1.33 201.7K
13:30 1.33 1.33 1.33 1.33 273.0K
13:35 1.33 1.33 1.33 1.33 503.7K
13:40 1.33 1.33 1.33 1.33 170.1K
13:45 1.33 1.33 1.33 1.33 1,150.7K
13:50 1.33 1.33 1.33 1.33 178.2K
13:55 1.33 1.33 1.33 1.33 73.5K
14:00 1.32 1.33 1.32 1.33 234.4K
14:05 1.32 1.32 1.32 1.32 0.2K
14:10 1.33 1.33 1.32 1.32 47.3K
14:15 1.33 1.33 1.33 1.33 287.0K
14:20 1.33 1.33 1.32 1.32 255.2K
14:25 1.32 1.32 1.32 1.32 229.9K
14:30 1.32 1.32 1.32 1.32 901.2K
14:35 1.32 1.32 1.32 1.32 133.3K
14:40 1.32 1.32 1.32 1.32 133.1K
14:45 1.32 1.32 1.32 1.32 204.5K
14:50 1.32 1.32 1.32 1.32 171.6K
14:55 1.32 1.32 1.32 1.32 68.2K
15:00 1.32 1.32 1.32 1.32 15.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.33 1.33 1.32 1.32 19.7M
2025-09-25 1.33 1.34 1.33 1.33 32.1M
2025-09-24 1.30 1.33 1.30 1.33 58.5M
2025-09-23 1.31 1.32 1.29 1.31 77.2M
2025-09-22 1.31 1.31 1.30 1.31 34.8M
2025-09-19 1.30 1.31 1.30 1.30 44.8M
2025-09-18 1.32 1.32 1.29 1.30 60.7M
2025-09-17 1.30 1.32 1.30 1.31 30.1M
2025-09-16 1.31 1.31 1.29 1.30 45.9M
2025-09-15 1.30 1.32 1.30 1.31 26.1M
2025-09-12 1.30 1.31 1.30 1.30 28.0M
2025-09-11 1.28 1.30 1.27 1.30 36.4M
2025-09-10 1.29 1.29 1.28 1.28 29.1M
2025-09-09 1.29 1.30 1.28 1.29 17.0M
2025-09-08 1.29 1.30 1.28 1.30 39.8M
2025-09-05 1.26 1.29 1.25 1.29 35.3M
2025-09-04 1.28 1.28 1.25 1.26 54.3M
2025-09-03 1.29 1.30 1.27 1.28 42.9M
2025-09-02 1.29 1.30 1.28 1.29 41.1M
2025-09-01 1.32 1.32 1.28 1.29 55.4M
2025-08-29 1.27 1.29 1.27 1.29 57.3M
2025-08-28 1.25 1.27 1.24 1.27 64.6M
2025-08-27 1.27 1.28 1.25 1.26 46.9M
2025-08-26 1.28 1.28 1.27 1.27 106.4M
2025-08-25 1.27 1.28 1.26 1.28 59.6M
2025-08-22 1.23 1.26 1.23 1.26 36.5M
2025-08-21 1.22 1.24 1.22 1.23 34.3M
2025-08-20 1.21 1.22 1.20 1.22 40.0M
2025-08-19 1.22 1.23 1.21 1.21 32.9M
2025-08-18 1.22 1.23 1.21 1.22 85.6M
2025-08-15 1.21 1.22 1.20 1.22 23.9M
2025-08-14 1.21 1.22 1.21 1.21 45.7M
2025-08-13 1.20 1.21 1.20 1.20 14.6M
2025-08-12 1.19 1.20 1.19 1.19 36.7M
2025-08-11 1.19 1.20 1.19 1.19 36.6M
2025-08-08 1.19 1.19 1.19 1.19 16.1M
2025-08-07 1.20 1.20 1.19 1.19 17.9M
2025-08-06 1.19 1.20 1.19 1.19 28.1M
2025-08-05 1.19 1.20 1.19 1.19 32.7M
2025-08-04 1.18 1.19 1.18 1.19 31.7M
2025-08-01 1.19 1.19 1.18 1.18 31.3M
2025-07-31 1.21 1.22 1.19 1.19 49.3M
2025-07-30 1.21 1.23 1.21 1.22 43.6M
2025-07-29 1.21 1.22 1.21 1.22 30.1M
2025-07-28 1.22 1.22 1.21 1.22 38.5M
2025-07-25 1.22 1.22 1.21 1.21 55.4M
2025-07-24 1.21 1.22 1.21 1.22 26.6M
2025-07-23 1.21 1.22 1.21 1.21 36.3M
2025-07-22 1.20 1.21 1.19 1.21 62.5M
2025-07-21 1.19 1.20 1.19 1.20 35.0M
2025-07-18 1.18 1.19 1.18 1.19 26.9M
2025-07-17 1.17 1.18 1.17 1.17 22.2M
2025-07-16 1.17 1.17 1.16 1.17 24.9M
2025-07-15 1.17 1.18 1.16 1.17 54.4M
2025-07-14 1.18 1.18 1.17 1.17 20.7M
2025-07-11 1.17 1.19 1.17 1.18 37.8M
2025-07-10 1.16 1.18 1.16 1.17 42.8M
2025-07-09 1.16 1.17 1.16 1.16 23.7M
2025-07-08 1.15 1.16 1.15 1.16 24.1M
2025-07-07 1.16 1.16 1.15 1.15 21.4M
2025-07-04 1.16 1.17 1.15 1.16 46.3M
2025-07-03 1.15 1.16 1.15 1.16 24.5M
2025-07-02 1.15 1.15 1.14 1.15 20.0M
2025-07-01 1.15 1.15 1.14 1.15 19.1M
2025-06-30 1.14 1.15 1.14 1.15 22.4M
2025-06-27 1.15 1.16 1.14 1.14 34.7M
2025-06-26 1.15 1.15 1.15 1.15 19.4M
2025-06-25 1.14 1.16 1.14 1.15 53.0M
2025-06-24 1.12 1.14 1.12 1.14 32.3M
2025-06-23 1.12 1.13 1.12 1.12 19.8M
2025-06-20 1.12 1.12 1.12 1.12 25.9M
2025-06-19 1.13 1.13 1.12 1.12 31.1M
2025-06-18 1.13 1.13 1.13 1.13 29.4M
2025-06-17 1.13 1.13 1.13 1.13 36.9M
2025-06-16 1.13 1.13 1.13 1.13 14.9M
2025-06-13 1.14 1.14 1.13 1.13 22.8M
2025-06-12 1.14 1.14 1.13 1.14 15.1M
2025-06-11 1.13 1.14 1.13 1.14 40.0M
2025-06-10 1.13 1.14 1.12 1.13 21.1M
2025-06-09 1.13 1.14 1.13 1.13 20.4M
2025-06-06 1.13 1.14 1.13 1.13 15.8M
2025-06-05 1.13 1.14 1.13 1.13 19.8M
2025-06-04 1.13 1.14 1.13 1.13 20.0M
2025-06-03 1.13 1.14 1.13 1.13 18.4M
2025-05-30 1.14 1.14 1.12 1.13 18.8M
2025-05-29 1.13 1.14 1.13 1.14 17.7M
2025-05-28 1.13 1.14 1.13 1.13 23.1M
2025-05-27 1.14 1.14 1.13 1.13 23.7M
2025-05-26 1.15 1.15 1.14 1.14 26.6M
2025-05-23 1.16 1.17 1.15 1.15 19.4M
2025-05-22 1.16 1.16 1.15 1.16 29.6M
2025-05-21 1.15 1.16 1.15 1.16 16.9M
2025-05-20 1.14 1.16 1.14 1.15 14.0M
2025-05-19 1.15 1.15 1.14 1.14 14.8M
2025-05-16 1.15 1.15 1.14 1.15 12.8M
2025-05-15 1.16 1.16 1.15 1.15 16.6M
2025-05-14 1.15 1.17 1.14 1.16 29.9M
2025-05-13 1.15 1.15 1.14 1.15 33.0M
2025-05-12 1.13 1.14 1.13 1.14 27.6M
2025-05-09 1.14 1.14 1.13 1.13 31.8M
2025-05-08 1.12 1.14 1.12 1.13 28.9M
2025-05-07 1.13 1.13 1.12 1.12 26.4M
2025-05-06 1.11 1.12 1.11 1.11 77.2M
2025-04-30 1.11 1.11 1.10 1.11 46.7M
2025-04-29 1.11 1.11 1.10 1.10 52.4M
2025-04-28 1.11 1.11 1.11 1.11 19.3M
2025-04-25 1.11 1.12 1.11 1.11 19.4M
2025-04-24 1.11 1.12 1.11 1.11 33.2M
2025-04-23 1.11 1.12 1.11 1.11 17.8M
2025-04-22 1.10 1.11 1.10 1.11 22.6M
2025-04-21 1.10 1.11 1.10 1.10 13.1M
2025-04-18 1.10 1.10 1.10 1.10 22.9M
2025-04-17 1.10 1.10 1.10 1.10 23.6M
2025-04-16 1.10 1.10 1.09 1.10 31.9M
2025-04-15 1.10 1.10 1.09 1.10 34.0M
2025-04-14 1.10 1.11 1.10 1.10 22.2M
2025-04-11 1.09 1.10 1.08 1.10 34.6M
2025-04-10 1.08 1.10 1.08 1.09 55.0M
2025-04-09 1.04 1.08 1.04 1.07 52.9M
2025-04-08 1.05 1.07 1.05 1.06 71.5M
2025-04-07 1.09 1.09 1.03 1.05 91.0M
2025-04-03 1.12 1.14 1.12 1.13 33.7M
2025-04-02 1.14 1.14 1.13 1.14 53.7M
2025-04-01 1.14 1.15 1.14 1.14 28.1M
2025-03-31 1.15 1.16 1.14 1.14 31.2M
2025-03-28 1.16 1.16 1.15 1.15 33.2M
2025-03-27 1.15 1.16 1.14 1.15 46.5M
2025-03-26 1.16 1.16 1.15 1.15 26.7M
2025-03-25 1.15 1.16 1.15 1.16 45.1M
2025-03-24 1.15 1.16 1.15 1.15 49.4M
2025-03-21 1.16 1.17 1.14 1.15 34.9M
2025-03-20 1.18 1.18 1.16 1.17 31.8M
2025-03-19 1.17 1.18 1.17 1.18 60.5M
2025-03-18 1.17 1.17 1.17 1.17 40.9M
2025-03-17 1.18 1.18 1.16 1.16 49.0M
2025-03-14 1.14 1.17 1.14 1.17 67.9M
2025-03-13 1.14 1.14 1.13 1.13 48.1M
2025-03-12 1.14 1.14 1.13 1.14 42.3M
2025-03-11 1.13 1.14 1.13 1.14 60.2M
2025-03-10 1.14 1.14 1.13 1.14 42.9M
2025-03-07 1.15 1.15 1.14 1.14 80.9M
2025-03-06 1.13 1.15 1.13 1.15 30.2M
2025-03-05 1.14 1.14 1.12 1.13 69.4M
2025-03-04 1.13 1.13 1.12 1.13 51.1M
2025-03-03 1.14 1.15 1.13 1.13 41.2M
2025-02-28 1.15 1.16 1.13 1.13 54.9M
2025-02-27 1.15 1.15 1.14 1.15 37.1M
2025-02-26 1.14 1.15 1.14 1.15 54.7M
2025-02-25 1.15 1.15 1.14 1.14 29.7M
2025-02-24 1.15 1.16 1.15 1.15 69.7M
2025-02-21 1.14 1.16 1.14 1.15 57.0M
2025-02-20 1.14 1.14 1.14 1.14 31.4M
2025-02-19 1.13 1.15 1.13 1.14 53.0M
2025-02-18 1.14 1.15 1.13 1.13 37.6M
2025-02-17 1.15 1.15 1.14 1.14 29.3M
2025-02-14 1.13 1.15 1.13 1.14 116.2M
2025-02-13 1.13 1.14 1.13 1.13 79.2M
2025-02-12 1.12 1.13 1.12 1.13 78.1M
2025-02-11 1.13 1.13 1.12 1.12 41.8M
2025-02-10 1.13 1.13 1.12 1.13 28.3M
2025-02-07 1.11 1.13 1.11 1.13 72.9M
2025-02-06 1.10 1.11 1.10 1.11 37.4M
2025-02-05 1.11 1.11 1.10 1.10 38.1M
2025-01-27 1.11 1.11 1.10 1.11 41.7M
2025-01-24 1.09 1.11 1.09 1.11 30.1M
2025-01-23 1.11 1.12 1.10 1.10 41.4M
2025-01-22 1.11 1.11 1.09 1.10 36.6M
2025-01-21 1.12 1.12 1.11 1.11 27.2M
2025-01-20 1.11 1.12 1.11 1.11 55.8M
2025-01-17 1.09 1.11 1.09 1.10 40.8M
2025-01-16 1.10 1.11 1.09 1.10 67.3M
2025-01-15 1.11 1.11 1.10 1.10 22.1M
2025-01-14 1.08 1.11 1.08 1.10 41.1M
2025-01-13 1.08 1.08 1.07 1.08 43.0M
2025-01-10 1.09 1.09 1.08 1.08 54.8M
2025-01-09 1.09 1.09 1.09 1.09 57.3M
2025-01-08 1.10 1.10 1.08 1.09 63.4M
2025-01-07 1.09 1.10 1.09 1.10 47.2M
2025-01-06 1.10 1.10 1.09 1.09 62.2M
2025-01-03 1.11 1.11 1.09 1.10 45.5M
2025-01-02 1.14 1.14 1.10 1.11 65.1M