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
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
2021-12-31 1.00 1.02 1.00 1.02 118.1M
2021-12-30 1.00 1.01 1.00 1.00 70.9M
2021-12-29 1.01 1.01 1.00 1.00 75.9M
2021-12-28 1.01 1.02 1.00 1.01 92.2M
2021-12-27 1.02 1.03 1.01 1.01 93.6M
2021-12-24 1.01 1.02 1.00 1.02 156.5M
2021-12-23 1.00 1.01 1.00 1.01 143.7M
2021-12-22 0.98 1.00 0.98 1.00 129.9M
2021-12-21 0.97 0.98 0.97 0.98 174.1M
2021-12-20 0.99 0.99 0.97 0.97 241.5M
2021-12-17 0.99 0.99 0.98 0.99 166.0M
2021-12-16 0.99 0.99 0.98 0.99 90.9M
2021-12-15 1.00 1.00 0.99 0.99 217.7M
2021-12-14 1.00 1.00 1.00 1.00 95.6M
2021-12-13 1.01 1.01 1.00 1.00 126.6M
2021-12-10 1.01 1.01 1.00 1.01 99.1M
2021-12-09 1.00 1.01 1.00 1.01 207.6M
2021-12-08 0.98 1.00 0.98 1.00 199.4M
2021-12-07 0.97 0.98 0.97 0.98 119.1M
2021-12-06 0.99 0.99 0.98 0.98 151.2M
2021-12-03 0.98 0.99 0.97 0.99 140.5M
2021-12-02 0.97 0.99 0.97 0.98 129.4M
2021-12-01 0.97 0.98 0.97 0.98 82.0M
2021-11-30 0.98 0.98 0.97 0.97 118.4M
2021-11-29 0.97 0.98 0.96 0.98 232.0M
2021-11-26 0.98 0.98 0.97 0.98 107.7M
2021-11-25 0.98 0.98 0.98 0.98 210.0M
2021-11-24 1.00 1.00 0.98 0.98 186.3M
2021-11-23 1.01 1.01 0.99 1.00 128.9M
2021-11-22 1.00 1.01 1.00 1.01 150.0M
2021-11-19 1.00 1.00 0.99 1.00 119.2M
2021-11-18 1.01 1.01 1.00 1.01 74.2M
2021-11-17 1.01 1.01 1.00 1.01 81.8M
2021-11-16 1.01 1.02 1.01 1.01 76.2M
2021-11-15 1.03 1.03 1.00 1.02 141.5M
2021-11-12 1.01 1.03 1.01 1.03 130.7M
2021-11-11 1.00 1.02 1.00 1.01 131.7M
2021-11-10 1.02 1.02 1.00 1.01 152.0M
2021-11-09 1.01 1.02 1.01 1.02 126.7M
2021-11-08 1.01 1.02 1.00 1.01 120.1M
2021-11-05 1.04 1.04 1.01 1.01 182.5M
2021-11-04 1.02 1.05 1.02 1.04 173.3M
2021-11-03 1.01 1.03 1.00 1.02 254.1M
2021-11-02 1.01 1.01 1.00 1.01 139.7M
2021-11-01 0.99 1.01 0.99 1.01 160.3M
2021-10-29 0.97 1.00 0.97 0.99 226.6M
2021-10-28 0.97 0.97 0.96 0.96 83.7M
2021-10-27 0.97 0.98 0.96 0.98 108.0M
2021-10-26 0.98 0.98 0.97 0.97 82.0M
2021-10-25 0.99 0.99 0.98 0.98 103.5M
2021-10-22 0.97 0.98 0.97 0.97 90.5M
2021-10-21 0.98 0.99 0.97 0.98 89.8M
2021-10-20 0.99 0.99 0.98 0.98 137.4M
2021-10-19 0.95 0.99 0.95 0.99 293.0M
2021-10-18 0.95 0.96 0.93 0.96 158.2M
2021-10-15 0.95 0.97 0.94 0.95 175.2M
2021-10-14 0.97 0.97 0.96 0.96 118.9M
2021-10-13 0.97 0.97 0.95 0.97 151.0M
2021-10-12 0.98 0.98 0.96 0.97 133.4M
2021-10-11 0.98 0.99 0.97 0.98 177.5M
2021-10-08 0.96 0.98 0.95 0.98 220.2M
2021-09-30 0.94 0.96 0.94 0.95 130.7M
2021-09-29 0.94 0.95 0.92 0.94 154.7M
2021-09-28 0.95 0.95 0.94 0.95 99.6M
2021-09-27 0.94 0.96 0.94 0.95 164.3M
2021-09-24 0.94 0.95 0.93 0.94 133.1M
2021-09-23 0.93 0.94 0.93 0.94 83.9M
2021-09-22 0.94 0.94 0.93 0.93 89.7M
2021-09-17 0.95 0.95 0.93 0.94 117.8M
2021-09-16 0.94 0.96 0.94 0.95 168.7M
2021-09-15 0.93 0.94 0.93 0.94 74.7M
2021-09-14 0.95 0.95 0.93 0.93 117.3M
2021-09-13 0.95 0.95 0.94 0.95 93.7M
2021-09-10 0.94 0.95 0.94 0.95 125.0M
2021-09-09 0.95 0.95 0.94 0.95 95.0M
2021-09-08 0.95 0.95 0.94 0.95 115.8M
2021-09-07 0.93 0.95 0.93 0.95 179.7M
2021-09-06 0.93 0.93 0.92 0.93 100.6M
2021-09-03 0.92 0.93 0.92 0.93 116.8M
2021-09-02 0.91 0.92 0.91 0.92 98.5M
2021-09-01 0.91 0.92 0.89 0.91 104.0M
2021-08-31 0.90 0.92 0.90 0.91 81.8M
2021-08-30 0.90 0.91 0.90 0.91 97.0M
2021-08-27 0.89 0.90 0.89 0.90 69.7M
2021-08-26 0.91 0.91 0.89 0.89 88.2M
2021-08-25 0.90 0.91 0.90 0.91 94.8M
2021-08-24 0.90 0.91 0.89 0.90 63.7M
2021-08-23 0.89 0.90 0.88 0.90 65.2M
2021-08-20 0.90 0.90 0.88 0.89 128.9M
2021-08-19 0.91 0.91 0.89 0.90 99.5M
2021-08-18 0.91 0.92 0.90 0.91 88.6M
2021-08-17 0.94 0.94 0.91 0.91 115.5M
2021-08-16 0.94 0.94 0.93 0.94 81.7M
2021-08-13 0.93 0.94 0.92 0.94 106.7M
2021-08-12 0.94 0.95 0.93 0.93 101.5M
2021-08-11 0.94 0.95 0.93 0.94 93.5M
2021-08-10 0.94 0.95 0.93 0.94 172.9M
2021-08-09 0.91 0.94 0.91 0.94 238.4M
2021-08-06 0.91 0.92 0.90 0.91 95.5M
2021-08-05 0.91 0.92 0.90 0.92 133.5M
2021-08-04 0.90 0.91 0.90 0.91 119.3M
2021-08-03 0.90 0.91 0.89 0.90 150.6M
2021-08-02 0.87 0.90 0.85 0.90 191.7M
2021-07-30 0.86 0.87 0.85 0.87 110.3M
2021-07-29 0.86 0.87 0.86 0.86 144.8M
2021-07-28 0.87 0.87 0.84 0.85 168.7M
2021-07-27 0.89 0.90 0.87 0.87 168.3M
2021-07-26 0.91 0.91 0.89 0.89 174.1M
2021-07-23 0.92 0.93 0.91 0.91 167.6M
2021-07-22 0.92 0.93 0.92 0.92 67.6M
2021-07-21 0.92 0.93 0.92 0.93 86.7M
2021-07-20 0.92 0.92 0.92 0.92 67.9M
2021-07-19 0.93 0.93 0.91 0.92 181.1M
2021-07-16 0.94 0.94 0.93 0.93 232.1M
2021-07-15 0.95 0.95 0.94 0.94 103.4M
2021-07-14 0.95 0.95 0.95 0.95 103.4M
2021-07-13 0.95 0.96 0.94 0.96 116.2M
2021-07-12 0.95 0.95 0.94 0.95 124.6M
2021-07-09 0.94 0.94 0.93 0.94 135.8M
2021-07-08 0.95 0.95 0.94 0.94 133.8M
2021-07-07 0.95 0.95 0.94 0.95 102.4M
2021-07-06 0.95 0.95 0.94 0.95 142.8M
2021-07-05 0.96 0.96 0.95 0.95 94.4M
2021-07-02 0.96 0.97 0.95 0.96 140.9M
2021-07-01 0.98 0.98 0.97 0.97 103.3M
2021-06-30 0.97 0.98 0.97 0.97 90.7M
2021-06-29 0.98 0.98 0.97 0.97 130.7M
2021-06-28 0.96 0.98 0.96 0.98 321.4M
2021-06-25 0.94 0.95 0.94 0.95 127.1M
2021-06-24 0.94 0.94 0.94 0.94 94.7M
2021-06-23 0.94 0.94 0.93 0.94 151.8M
2021-06-22 0.93 0.94 0.93 0.94 132.2M
2021-06-21 0.94 0.94 0.92 0.93 174.9M
2021-06-18 0.94 0.94 0.93 0.94 138.2M
2021-06-17 0.95 0.95 0.94 0.94 126.7M
2021-06-16 0.96 0.97 0.95 0.95 120.0M
2021-06-15 0.98 0.98 0.96 0.96 160.6M
2021-06-11 0.98 0.98 0.98 0.98 103.3M
2021-06-10 0.98 0.98 0.98 0.98 143.2M
2021-06-09 0.98 0.99 0.98 0.98 71.9M
2021-06-08 0.99 0.99 0.98 0.98 111.5M
2021-06-07 1.00 1.00 0.98 0.99 238.3M
2021-06-04 0.99 1.00 0.99 1.00 121.0M
2021-06-03 1.00 1.01 0.99 0.99 144.9M
2021-06-02 1.01 1.01 1.00 1.00 121.9M
2021-06-01 1.00 1.01 0.99 1.01 145.3M
2021-05-31 1.00 1.00 0.98 1.00 135.5M
2021-05-28 1.01 1.01 0.99 1.00 206.7M
2021-05-27 1.01 1.01 1.00 1.01 88.2M
2021-05-26 1.02 1.02 1.01 1.01 55.4M
2021-05-25 1.00 1.02 0.99 1.02 80.4M
2021-05-24 1.02 1.02 0.99 1.00 87.9M
2021-05-21 1.02 1.03 1.01 1.01 44.6M
2021-05-20 1.02 1.03 1.01 1.02 38.0M
2021-05-19 1.02 1.02 1.02 1.02 31.9M
2021-05-18 1.03 1.03 1.02 1.02 37.5M
2021-05-17 1.01 1.03 1.01 1.03 59.0M
2021-05-14 1.00 1.01 1.00 1.01 48.1M
2021-05-13 1.01 1.01 1.00 1.00 50.7M
2021-05-12 1.00 1.02 0.99 1.02 51.0M
2021-05-11 0.99 1.00 0.98 1.00 48.2M
2021-05-10 1.01 1.01 0.99 0.99 57.6M
2021-05-07 1.02 1.03 1.01 1.01 42.2M
2021-05-06 1.03 1.03 1.02 1.02 31.4M
2021-04-30 1.03 1.03 1.02 1.03 47.3M
2021-04-29 1.02 1.03 1.01 1.03 46.6M
2021-04-28 1.01 1.02 1.01 1.02 24.7M
2021-04-27 1.01 1.01 1.00 1.01 33.4M
2021-04-26 1.03 1.04 1.01 1.01 42.7M
2021-04-23 1.02 1.03 1.02 1.03 38.6M
2021-04-22 1.02 1.03 1.01 1.02 31.8M
2021-04-21 1.02 1.03 1.01 1.03 36.7M
2021-04-20 1.01 1.04 1.01 1.03 107.7M
2021-04-19 0.99 1.01 0.98 1.01 91.0M
2021-04-16 1.00 1.00 0.99 0.99 42.5M
2021-04-15 1.00 1.00 0.99 0.99 36.9M
2021-04-14 1.00 1.00 0.99 1.00 44.3M
2021-04-13 0.99 1.00 0.99 1.00 35.6M
2021-04-12 1.01 1.01 0.99 0.99 74.7M
2021-04-09 1.02 1.02 1.00 1.01 52.1M
2021-04-08 1.02 1.02 1.01 1.02 24.4M
2021-04-07 1.03 1.03 1.01 1.02 42.8M
2021-04-06 1.04 1.04 1.02 1.03 30.0M
2021-04-02 1.02 1.03 1.02 1.03 44.4M
2021-04-01 1.01 1.02 1.01 1.02 31.5M
2021-03-31 1.02 1.02 1.01 1.01 34.5M
2021-03-30 1.01 1.03 1.01 1.02 55.7M
2021-03-29 1.01 1.02 1.01 1.01 39.2M
2021-03-26 1.01 1.02 1.00 1.02 57.8M
2021-03-25 1.01 1.01 1.00 1.01 29.9M
2021-03-24 1.01 1.01 1.00 1.00 35.8M
2021-03-23 1.02 1.02 1.00 1.01 41.6M
2021-03-22 1.01 1.02 1.00 1.02 42.1M
2021-03-19 1.02 1.02 1.00 1.01 57.1M
2021-03-18 1.02 1.03 1.02 1.03 38.6M
2021-03-17 1.00 1.03 1.00 1.03 71.4M
2021-03-16 1.00 1.01 0.99 1.00 38.0M
2021-03-15 1.01 1.02 0.99 1.00 70.2M
2021-03-12 1.03 1.04 1.01 1.03 47.2M
2021-03-11 1.02 1.03 1.01 1.03 48.4M
2021-03-10 1.02 1.03 1.01 1.01 42.3M
2021-03-09 1.04 1.04 1.00 1.01 75.5M
2021-03-08 1.09 1.10 1.04 1.04 72.1M
2021-03-05 1.08 1.09 1.07 1.08 63.2M
2021-03-04 1.14 1.14 1.09 1.10 99.6M
2021-03-03 1.14 1.14 1.12 1.13 53.7M
2021-03-02 1.15 1.16 1.12 1.13 62.4M
2021-03-01 1.13 1.15 1.13 1.15 52.2M
2021-02-26 1.14 1.14 1.11 1.13 62.9M
2021-02-25 1.16 1.17 1.15 1.15 47.4M
2021-02-24 1.18 1.19 1.15 1.16 89.2M
2021-02-23 1.20 1.20 1.18 1.18 96.7M
2021-02-22 1.23 1.24 1.20 1.21 161.0M
2021-02-19 1.18 1.22 1.17 1.22 113.7M
2021-02-18 1.21 1.21 1.17 1.18 109.1M
2021-02-10 1.16 1.19 1.15 1.19 86.9M
2021-02-09 1.13 1.16 1.13 1.16 116.8M
2021-02-08 1.11 1.14 1.10 1.14 113.6M
2021-02-05 1.11 1.15 1.10 1.10 181.2M
2021-02-04 1.10 1.12 1.09 1.10 85.8M
2021-02-03 1.09 1.12 1.08 1.11 214.0M
2021-02-02 1.08 1.10 1.07 1.09 110.6M
2021-02-01 1.05 1.09 1.05 1.08 106.9M
2021-01-29 1.09 1.09 1.05 1.07 138.9M
2021-01-28 1.10 1.11 1.08 1.09 165.2M
2021-01-27 1.08 1.11 1.08 1.11 285.9M
2021-01-26 1.08 1.10 1.07 1.09 349.8M
2021-01-25 1.06 1.08 1.06 1.08 232.5M
2021-01-22 1.06 1.07 1.06 1.06 133.2M
2021-01-21 1.05 1.07 1.04 1.06 275.6M
2021-01-20 1.03 1.04 1.02 1.04 159.1M
2021-01-19 1.06 1.06 1.03 1.03 221.0M
2021-01-18 1.04 1.06 1.04 1.06 149.4M
2021-01-15 1.05 1.05 1.03 1.04 181.8M
2021-01-14 1.07 1.07 1.04 1.05 204.9M
2021-01-13 1.09 1.09 1.06 1.07 219.8M
2021-01-12 1.07 1.09 1.06 1.09 184.2M
2021-01-11 1.11 1.11 1.06 1.07 294.2M
2021-01-08 1.14 1.14 1.10 1.11 289.6M
2021-01-07 1.13 1.14 1.11 1.14 239.5M
2021-01-06 1.13 1.15 1.12 1.13 267.0M
2021-01-05 1.10 1.13 1.09 1.13 432.7M
2021-01-04 1.03 1.10 1.03 1.10 362.9M