富国中证农业主题ETF (159825)

159825
🏛️ 中国 →
0.80
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 0.80 0.80 0.80 0.80 5,318.3K
09:35 0.80 0.80 0.80 0.80 2,513.3K
09:40 0.80 0.80 0.80 0.80 2,886.4K
09:45 0.80 0.80 0.80 0.80 4,122.1K
09:50 0.80 0.81 0.80 0.80 8,638.2K
09:55 0.80 0.80 0.80 0.80 1,536.4K
10:00 0.80 0.80 0.80 0.80 2,122.4K
10:05 0.80 0.80 0.80 0.80 1,484.4K
10:10 0.80 0.80 0.79 0.80 3,617.4K
10:15 0.80 0.80 0.79 0.79 1,617.2K
10:20 0.79 0.80 0.79 0.79 3,613.2K
10:25 0.79 0.79 0.79 0.79 4,963.3K
10:30 0.79 0.79 0.79 0.79 8,731.1K
10:35 0.79 0.79 0.79 0.79 2,900.7K
10:40 0.79 0.79 0.79 0.79 2,749.7K
10:45 0.79 0.80 0.79 0.79 2,357.3K
10:50 0.79 0.79 0.79 0.79 2,159.7K
10:55 0.79 0.79 0.79 0.79 1,501.2K
11:00 0.79 0.79 0.79 0.79 1,073.7K
11:05 0.79 0.79 0.79 0.79 855.7K
11:10 0.79 0.79 0.79 0.79 909.8K
11:15 0.79 0.79 0.79 0.79 1,468.4K
11:20 0.79 0.79 0.79 0.79 1,350.9K
11:25 0.79 0.79 0.79 0.79 851.4K
11:30 0.79 0.79 0.79 0.79 13.6K
13:00 0.79 0.79 0.79 0.79 3,470.6K
13:05 0.79 0.79 0.79 0.79 1,708.6K
13:10 0.79 0.79 0.79 0.79 1,628.1K
13:15 0.79 0.79 0.79 0.79 3,044.0K
13:20 0.79 0.79 0.79 0.79 644.8K
13:25 0.79 0.79 0.79 0.79 1,719.9K
13:30 0.79 0.79 0.79 0.79 3,903.5K
13:35 0.79 0.79 0.79 0.79 1,297.5K
13:40 0.79 0.79 0.79 0.79 438.1K
13:45 0.79 0.79 0.79 0.79 1,602.9K
13:50 0.79 0.79 0.79 0.79 1,105.8K
13:55 0.79 0.79 0.79 0.79 824.4K
14:00 0.79 0.79 0.79 0.79 2,348.7K
14:05 0.79 0.79 0.79 0.79 13,003.0K
14:10 0.79 0.79 0.79 0.79 3,249.8K
14:15 0.79 0.79 0.79 0.79 1,492.6K
14:20 0.79 0.79 0.79 0.79 1,264.2K
14:25 0.79 0.80 0.79 0.80 10,424.5K
14:30 0.80 0.80 0.79 0.80 2,815.8K
14:35 0.80 0.80 0.79 0.80 3,572.3K
14:40 0.79 0.80 0.79 0.79 6,407.7K
14:45 0.80 0.80 0.79 0.80 4,647.9K
14:50 0.80 0.80 0.80 0.80 2,712.5K
14:55 0.80 0.80 0.80 0.80 390.3K
15:00 0.80 0.80 0.80 0.80 565.9K
15:40 0.80 0.80 0.80 0.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.80 0.81 0.80 0.80 78.3M
2025-09-25 0.81 0.81 0.79 0.80 126.9M
2025-09-24 0.79 0.81 0.79 0.81 137.9M
2025-09-23 0.80 0.81 0.79 0.80 143.6M
2025-09-22 0.81 0.81 0.79 0.80 141.0M
2025-09-19 0.81 0.81 0.81 0.81 145.1M
2025-09-18 0.82 0.83 0.80 0.81 350.3M
2025-09-17 0.84 0.84 0.82 0.83 306.2M
2025-09-16 0.85 0.85 0.82 0.84 165.6M
2025-09-15 0.83 0.85 0.83 0.85 117.8M
2025-09-12 0.83 0.84 0.83 0.83 245.2M
2025-09-11 0.82 0.84 0.81 0.84 165.7M
2025-09-10 0.81 0.82 0.80 0.82 156.1M
2025-09-09 0.82 0.83 0.81 0.82 230.7M
2025-09-08 0.80 0.82 0.80 0.82 143.9M
2025-09-05 0.78 0.80 0.78 0.80 125.9M
2025-09-04 0.78 0.79 0.77 0.78 158.1M
2025-09-03 0.80 0.81 0.78 0.79 112.8M
2025-09-02 0.80 0.81 0.80 0.80 245.8M
2025-09-01 0.81 0.81 0.80 0.81 144.4M
2025-08-29 0.79 0.81 0.79 0.81 212.1M
2025-08-28 0.80 0.80 0.78 0.80 431.4M
2025-08-27 0.81 0.82 0.80 0.80 223.3M
2025-08-26 0.79 0.82 0.79 0.82 251.0M
2025-08-25 0.78 0.79 0.78 0.79 163.6M
2025-08-22 0.78 0.79 0.78 0.78 161.5M
2025-08-21 0.78 0.79 0.77 0.78 195.6M
2025-08-20 0.76 0.77 0.76 0.77 78.5M
2025-08-19 0.76 0.77 0.76 0.76 82.8M
2025-08-18 0.76 0.77 0.76 0.76 119.7M
2025-08-15 0.76 0.76 0.75 0.76 98.8M
2025-08-14 0.77 0.77 0.76 0.76 84.7M
2025-08-13 0.77 0.77 0.76 0.77 84.4M
2025-08-12 0.77 0.77 0.76 0.77 96.0M
2025-08-11 0.77 0.77 0.76 0.77 138.4M
2025-08-08 0.76 0.77 0.76 0.77 131.8M
2025-08-07 0.76 0.76 0.76 0.76 66.6M
2025-08-06 0.76 0.76 0.76 0.76 40.1M
2025-08-05 0.75 0.76 0.75 0.76 106.9M
2025-08-04 0.75 0.75 0.75 0.75 82.1M
2025-08-01 0.75 0.75 0.75 0.75 64.6M
2025-07-31 0.76 0.76 0.75 0.75 120.2M
2025-07-30 0.76 0.77 0.76 0.76 252.6M
2025-07-29 0.77 0.77 0.75 0.76 176.1M
2025-07-28 0.77 0.77 0.76 0.77 412.6M
2025-07-25 0.77 0.78 0.77 0.77 148.8M
2025-07-24 0.77 0.77 0.76 0.77 146.8M
2025-07-23 0.78 0.78 0.77 0.77 219.0M
2025-07-22 0.75 0.77 0.75 0.77 237.9M
2025-07-21 0.74 0.76 0.74 0.75 93.5M
2025-07-18 0.74 0.74 0.73 0.74 71.2M
2025-07-17 0.73 0.74 0.73 0.74 50.1M
2025-07-16 0.73 0.73 0.73 0.73 107.5M
2025-07-15 0.74 0.74 0.73 0.73 89.5M
2025-07-14 0.74 0.74 0.74 0.74 44.7M
2025-07-11 0.73 0.74 0.73 0.74 80.4M
2025-07-10 0.74 0.74 0.73 0.73 66.5M
2025-07-09 0.73 0.74 0.73 0.73 91.3M
2025-07-08 0.73 0.73 0.72 0.73 38.4M
2025-07-07 0.73 0.73 0.72 0.73 43.1M
2025-07-04 0.73 0.73 0.73 0.73 55.3M
2025-07-03 0.73 0.73 0.73 0.73 93.2M
2025-07-02 0.72 0.73 0.72 0.73 55.0M
2025-07-01 0.71 0.72 0.71 0.72 51.4M
2025-06-30 0.72 0.72 0.71 0.72 62.1M
2025-06-27 0.71 0.72 0.71 0.71 48.2M
2025-06-26 0.71 0.72 0.71 0.71 43.3M
2025-06-25 0.71 0.71 0.71 0.71 62.4M
2025-06-24 0.71 0.71 0.71 0.71 60.7M
2025-06-23 0.71 0.71 0.70 0.71 63.5M
2025-06-20 0.71 0.71 0.70 0.71 26.0M
2025-06-19 0.72 0.72 0.71 0.71 143.2M
2025-06-18 0.72 0.72 0.71 0.71 37.8M
2025-06-17 0.72 0.73 0.72 0.72 31.9M
2025-06-16 0.72 0.72 0.72 0.72 62.5M
2025-06-13 0.73 0.73 0.72 0.72 66.7M
2025-06-12 0.73 0.73 0.72 0.73 59.0M
2025-06-11 0.72 0.73 0.72 0.73 113.3M
2025-06-10 0.72 0.73 0.72 0.72 121.7M
2025-06-09 0.71 0.72 0.71 0.72 100.2M
2025-06-06 0.71 0.72 0.71 0.71 87.9M
2025-06-05 0.71 0.72 0.71 0.71 59.4M
2025-06-04 0.71 0.72 0.71 0.71 112.5M
2025-06-03 0.70 0.71 0.70 0.71 107.1M
2025-05-30 0.69 0.70 0.69 0.70 155.9M
2025-05-29 0.68 0.69 0.68 0.69 48.2M
2025-05-28 0.69 0.69 0.68 0.68 36.7M
2025-05-27 0.69 0.69 0.68 0.69 51.2M
2025-05-26 0.68 0.69 0.68 0.69 50.1M
2025-05-23 0.69 0.69 0.68 0.68 69.6M
2025-05-22 0.69 0.69 0.69 0.69 52.0M
2025-05-21 0.69 0.70 0.69 0.69 44.8M
2025-05-20 0.69 0.70 0.69 0.69 103.5M
2025-05-19 0.68 0.69 0.68 0.69 50.5M
2025-05-16 0.69 0.69 0.68 0.68 52.0M
2025-05-15 0.69 0.69 0.69 0.69 64.2M
2025-05-14 0.68 0.69 0.68 0.69 102.5M
2025-05-13 0.68 0.68 0.68 0.68 78.2M
2025-05-12 0.68 0.69 0.68 0.68 81.8M
2025-05-09 0.69 0.69 0.68 0.68 105.6M
2025-05-08 0.69 0.69 0.68 0.69 117.6M
2025-05-07 0.69 0.69 0.69 0.69 119.8M
2025-05-06 0.68 0.69 0.68 0.69 90.3M
2025-04-30 0.68 0.69 0.68 0.68 66.1M
2025-04-29 0.68 0.68 0.68 0.68 54.3M
2025-04-28 0.69 0.69 0.68 0.68 67.7M
2025-04-25 0.69 0.69 0.69 0.69 80.9M
2025-04-24 0.69 0.70 0.69 0.69 118.2M
2025-04-23 0.69 0.70 0.68 0.69 151.1M
2025-04-22 0.69 0.70 0.69 0.70 210.0M
2025-04-21 0.68 0.69 0.68 0.69 105.0M
2025-04-18 0.69 0.69 0.68 0.69 174.1M
2025-04-17 0.69 0.70 0.69 0.69 128.6M
2025-04-16 0.69 0.69 0.68 0.69 231.3M
2025-04-15 0.70 0.70 0.69 0.70 191.7M
2025-04-14 0.69 0.70 0.69 0.70 283.6M
2025-04-11 0.71 0.71 0.69 0.70 393.7M
2025-04-10 0.69 0.72 0.68 0.72 800.3M
2025-04-09 0.72 0.73 0.69 0.71 1,012.2M
2025-04-08 0.67 0.73 0.66 0.72 818.9M
2025-04-07 0.68 0.69 0.65 0.66 456.2M
2025-04-03 0.67 0.68 0.67 0.68 167.7M
2025-04-02 0.67 0.67 0.67 0.67 41.1M
2025-04-01 0.66 0.67 0.66 0.67 67.7M
2025-03-31 0.67 0.68 0.66 0.66 72.6M
2025-03-28 0.68 0.68 0.67 0.67 89.5M
2025-03-27 0.68 0.68 0.68 0.68 80.1M
2025-03-26 0.67 0.68 0.67 0.68 168.3M
2025-03-25 0.67 0.67 0.66 0.67 70.3M
2025-03-24 0.67 0.67 0.66 0.67 72.4M
2025-03-21 0.67 0.67 0.66 0.66 106.0M
2025-03-20 0.67 0.68 0.67 0.67 58.6M
2025-03-19 0.67 0.68 0.67 0.67 52.4M
2025-03-18 0.68 0.68 0.67 0.67 79.8M
2025-03-17 0.68 0.68 0.68 0.68 188.9M
2025-03-14 0.66 0.67 0.66 0.67 125.9M
2025-03-13 0.66 0.67 0.66 0.66 106.8M
2025-03-12 0.67 0.67 0.66 0.66 79.3M
2025-03-11 0.65 0.67 0.65 0.67 187.1M
2025-03-10 0.66 0.66 0.65 0.66 100.1M
2025-03-07 0.66 0.66 0.65 0.66 97.2M
2025-03-06 0.65 0.66 0.65 0.66 109.5M
2025-03-05 0.66 0.66 0.65 0.65 144.1M
2025-03-04 0.65 0.66 0.65 0.66 152.4M
2025-03-03 0.65 0.66 0.65 0.65 199.5M
2025-02-28 0.65 0.65 0.64 0.65 147.5M
2025-02-27 0.65 0.65 0.64 0.65 134.2M
2025-02-26 0.65 0.65 0.64 0.65 143.6M
2025-02-25 0.65 0.65 0.65 0.65 258.5M
2025-02-24 0.67 0.67 0.66 0.66 510.6M
2025-02-21 0.65 0.66 0.65 0.65 125.3M
2025-02-20 0.65 0.65 0.65 0.65 132.3M
2025-02-19 0.65 0.65 0.64 0.65 109.5M
2025-02-18 0.66 0.66 0.65 0.65 142.0M
2025-02-17 0.66 0.66 0.65 0.66 127.5M
2025-02-14 0.66 0.66 0.65 0.66 83.4M
2025-02-13 0.65 0.66 0.64 0.66 167.9M
2025-02-12 0.64 0.65 0.64 0.65 71.1M
2025-02-11 0.65 0.65 0.64 0.64 51.7M
2025-02-10 0.65 0.65 0.64 0.65 85.0M
2025-02-07 0.65 0.65 0.64 0.65 116.8M
2025-02-06 0.64 0.65 0.64 0.65 80.6M
2025-02-05 0.65 0.65 0.64 0.65 47.5M
2025-01-27 0.64 0.65 0.64 0.65 81.9M
2025-01-24 0.64 0.64 0.63 0.64 71.5M
2025-01-23 0.64 0.65 0.64 0.64 67.0M
2025-01-22 0.64 0.64 0.63 0.64 40.8M
2025-01-21 0.65 0.65 0.64 0.64 49.9M
2025-01-20 0.65 0.65 0.64 0.64 55.0M
2025-01-17 0.64 0.65 0.63 0.65 67.9M
2025-01-16 0.64 0.65 0.63 0.64 54.2M
2025-01-15 0.64 0.64 0.63 0.64 37.8M
2025-01-14 0.63 0.64 0.63 0.64 81.4M
2025-01-13 0.62 0.63 0.62 0.63 56.2M
2025-01-10 0.63 0.64 0.62 0.62 60.8M
2025-01-09 0.64 0.64 0.63 0.63 46.5M
2025-01-08 0.64 0.64 0.63 0.64 82.3M
2025-01-07 0.64 0.65 0.64 0.65 53.7M
2025-01-06 0.64 0.65 0.64 0.64 121.7M
2025-01-03 0.65 0.66 0.64 0.64 98.3M
2025-01-02 0.67 0.67 0.65 0.65 113.7M