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
2024-12-31 0.68 0.68 0.67 0.67 86.4M
2024-12-30 0.68 0.68 0.67 0.68 87.1M
2024-12-27 0.67 0.68 0.67 0.68 124.6M
2024-12-26 0.67 0.67 0.66 0.67 39.0M
2024-12-25 0.67 0.67 0.66 0.67 59.5M
2024-12-24 0.67 0.67 0.67 0.67 63.2M
2024-12-23 0.68 0.68 0.67 0.67 60.1M
2024-12-20 0.68 0.68 0.68 0.68 49.2M
2024-12-19 0.68 0.68 0.67 0.68 70.0M
2024-12-18 0.69 0.69 0.68 0.68 81.8M
2024-12-17 0.69 0.69 0.68 0.68 59.8M
2024-12-16 0.70 0.70 0.69 0.69 46.7M
2024-12-13 0.71 0.71 0.70 0.70 99.1M
2024-12-12 0.70 0.71 0.69 0.71 81.3M
2024-12-11 0.69 0.70 0.69 0.70 116.8M
2024-12-10 0.70 0.70 0.69 0.69 156.3M
2024-12-09 0.69 0.69 0.68 0.68 66.8M
2024-12-06 0.68 0.69 0.68 0.69 59.7M
2024-12-05 0.69 0.69 0.68 0.68 56.6M
2024-12-04 0.69 0.70 0.68 0.69 63.8M
2024-12-03 0.69 0.70 0.69 0.70 66.5M
2024-12-02 0.68 0.70 0.68 0.69 68.9M
2024-11-29 0.68 0.69 0.67 0.68 62.9M
2024-11-28 0.68 0.68 0.67 0.68 52.2M
2024-11-27 0.67 0.68 0.66 0.68 75.6M
2024-11-26 0.67 0.68 0.67 0.67 45.9M
2024-11-25 0.67 0.68 0.67 0.67 72.9M
2024-11-22 0.70 0.70 0.67 0.67 73.9M
2024-11-21 0.70 0.70 0.69 0.70 47.2M
2024-11-20 0.69 0.70 0.69 0.70 69.9M
2024-11-19 0.68 0.69 0.68 0.69 109.1M
2024-11-18 0.69 0.69 0.68 0.68 109.8M
2024-11-15 0.70 0.70 0.69 0.69 88.6M
2024-11-14 0.71 0.72 0.70 0.70 105.6M
2024-11-13 0.72 0.72 0.71 0.72 92.7M
2024-11-12 0.72 0.73 0.71 0.72 195.9M
2024-11-11 0.72 0.72 0.71 0.72 168.1M
2024-11-08 0.74 0.74 0.72 0.73 220.6M
2024-11-07 0.72 0.74 0.71 0.74 237.9M
2024-11-06 0.71 0.72 0.70 0.72 183.4M
2024-11-05 0.69 0.71 0.69 0.71 122.8M
2024-11-04 0.69 0.69 0.68 0.69 55.2M
2024-11-01 0.69 0.70 0.68 0.69 91.5M
2024-10-31 0.69 0.69 0.68 0.69 72.7M
2024-10-30 0.69 0.69 0.68 0.69 75.8M
2024-10-29 0.70 0.70 0.69 0.69 121.1M
2024-10-28 0.69 0.70 0.68 0.70 114.0M
2024-10-25 0.67 0.69 0.67 0.69 99.8M
2024-10-24 0.68 0.68 0.67 0.68 64.9M
2024-10-23 0.69 0.69 0.68 0.68 119.4M
2024-10-22 0.67 0.68 0.66 0.68 95.6M
2024-10-21 0.66 0.67 0.66 0.67 106.1M
2024-10-18 0.64 0.67 0.64 0.66 124.0M
2024-10-17 0.66 0.66 0.64 0.64 79.8M
2024-10-16 0.65 0.66 0.65 0.66 66.3M
2024-10-15 0.67 0.67 0.66 0.66 73.2M
2024-10-14 0.66 0.67 0.65 0.67 110.5M
2024-10-11 0.68 0.68 0.65 0.66 108.3M
2024-10-10 0.68 0.70 0.68 0.68 165.0M
2024-10-09 0.71 0.71 0.67 0.67 166.4M
2024-10-08 0.79 0.79 0.70 0.73 389.8M
2024-09-30 0.68 0.72 0.67 0.72 177.3M
2024-09-27 0.64 0.67 0.64 0.66 147.6M
2024-09-26 0.60 0.62 0.59 0.62 121.4M
2024-09-25 0.60 0.61 0.60 0.60 128.1M
2024-09-24 0.57 0.59 0.57 0.59 148.0M
2024-09-23 0.56 0.57 0.56 0.56 51.2M
2024-09-20 0.57 0.57 0.56 0.57 49.3M
2024-09-19 0.56 0.58 0.56 0.57 64.6M
2024-09-18 0.57 0.57 0.56 0.56 88.9M
2024-09-13 0.58 0.58 0.57 0.57 38.0M
2024-09-12 0.59 0.59 0.58 0.58 41.6M
2024-09-11 0.59 0.59 0.58 0.58 33.4M
2024-09-10 0.59 0.59 0.58 0.59 82.8M
2024-09-09 0.59 0.59 0.59 0.59 42.6M
2024-09-06 0.60 0.60 0.59 0.59 43.2M
2024-09-05 0.60 0.60 0.60 0.60 48.3M
2024-09-04 0.60 0.61 0.60 0.60 49.6M
2024-09-03 0.60 0.61 0.59 0.60 50.6M
2024-09-02 0.60 0.61 0.60 0.60 55.8M
2024-08-30 0.59 0.61 0.59 0.60 84.2M
2024-08-29 0.59 0.60 0.59 0.59 43.6M
2024-08-28 0.59 0.59 0.59 0.59 35.6M
2024-08-27 0.60 0.60 0.59 0.59 45.3M
2024-08-26 0.59 0.60 0.59 0.60 50.0M
2024-08-23 0.59 0.60 0.59 0.59 41.8M
2024-08-22 0.60 0.60 0.59 0.59 63.9M
2024-08-21 0.61 0.61 0.60 0.60 65.0M
2024-08-20 0.63 0.63 0.61 0.61 70.7M
2024-08-19 0.63 0.63 0.62 0.63 45.2M
2024-08-16 0.64 0.64 0.63 0.63 50.7M
2024-08-15 0.64 0.65 0.64 0.64 53.6M
2024-08-14 0.65 0.65 0.64 0.64 40.4M
2024-08-13 0.64 0.65 0.64 0.65 37.2M
2024-08-12 0.64 0.65 0.64 0.65 52.7M
2024-08-09 0.65 0.65 0.64 0.64 40.8M
2024-08-08 0.64 0.65 0.64 0.65 56.3M
2024-08-07 0.65 0.65 0.64 0.64 73.4M
2024-08-06 0.65 0.65 0.65 0.65 47.4M
2024-08-05 0.65 0.66 0.65 0.65 75.5M
2024-08-02 0.64 0.66 0.64 0.65 64.7M
2024-08-01 0.65 0.66 0.64 0.65 60.2M
2024-07-31 0.63 0.65 0.63 0.65 77.1M
2024-07-30 0.63 0.64 0.63 0.63 44.5M
2024-07-29 0.64 0.64 0.63 0.63 49.8M
2024-07-26 0.64 0.64 0.63 0.64 34.5M
2024-07-25 0.63 0.64 0.63 0.63 54.9M
2024-07-24 0.64 0.64 0.63 0.63 66.1M
2024-07-23 0.66 0.66 0.64 0.64 48.2M
2024-07-22 0.67 0.67 0.66 0.66 69.9M
2024-07-19 0.66 0.67 0.66 0.67 51.8M
2024-07-18 0.66 0.67 0.65 0.67 61.7M
2024-07-17 0.66 0.66 0.65 0.66 37.2M
2024-07-16 0.65 0.67 0.65 0.66 56.6M
2024-07-15 0.65 0.66 0.65 0.66 59.6M
2024-07-12 0.66 0.66 0.65 0.65 45.4M
2024-07-11 0.65 0.66 0.65 0.65 69.0M
2024-07-10 0.64 0.65 0.63 0.64 46.4M
2024-07-09 0.65 0.65 0.64 0.64 70.1M
2024-07-08 0.66 0.66 0.65 0.65 71.9M
2024-07-05 0.65 0.66 0.65 0.66 94.8M
2024-07-04 0.67 0.67 0.65 0.65 75.3M
2024-07-03 0.67 0.67 0.66 0.67 44.9M
2024-07-02 0.68 0.68 0.67 0.67 80.3M
2024-07-01 0.66 0.68 0.66 0.68 114.1M
2024-06-28 0.66 0.67 0.66 0.66 44.1M
2024-06-27 0.66 0.67 0.66 0.66 35.0M
2024-06-26 0.66 0.67 0.65 0.67 44.8M
2024-06-25 0.66 0.67 0.66 0.66 44.1M
2024-06-24 0.68 0.68 0.66 0.66 65.2M
2024-06-21 0.67 0.68 0.67 0.68 52.5M
2024-06-20 0.68 0.68 0.67 0.67 50.1M
2024-06-19 0.69 0.69 0.68 0.68 42.1M
2024-06-18 0.69 0.70 0.69 0.69 52.6M
2024-06-17 0.69 0.69 0.69 0.69 39.9M
2024-06-14 0.69 0.70 0.68 0.70 68.1M
2024-06-13 0.71 0.71 0.69 0.69 97.6M
2024-06-12 0.72 0.72 0.71 0.71 40.0M
2024-06-11 0.72 0.72 0.71 0.72 35.5M
2024-06-07 0.72 0.72 0.71 0.72 42.9M
2024-06-06 0.72 0.73 0.71 0.72 65.2M
2024-06-05 0.74 0.74 0.72 0.72 98.0M
2024-06-04 0.73 0.74 0.72 0.74 125.6M
2024-06-03 0.73 0.74 0.72 0.73 64.1M
2024-05-31 0.73 0.74 0.73 0.73 67.6M
2024-05-30 0.74 0.75 0.73 0.73 66.9M
2024-05-29 0.74 0.75 0.74 0.74 68.2M
2024-05-28 0.75 0.75 0.74 0.74 67.3M
2024-05-27 0.75 0.75 0.74 0.75 51.1M
2024-05-24 0.75 0.76 0.75 0.75 60.7M
2024-05-23 0.76 0.76 0.74 0.74 60.6M
2024-05-22 0.76 0.77 0.75 0.76 35.2M
2024-05-21 0.77 0.77 0.76 0.76 57.0M
2024-05-20 0.75 0.77 0.75 0.77 104.9M
2024-05-17 0.74 0.75 0.74 0.75 85.8M
2024-05-16 0.74 0.75 0.74 0.74 44.9M
2024-05-15 0.75 0.75 0.74 0.74 70.9M
2024-05-14 0.75 0.76 0.75 0.75 62.9M
2024-05-13 0.74 0.75 0.74 0.75 130.3M
2024-05-10 0.74 0.75 0.74 0.74 187.1M
2024-05-09 0.73 0.74 0.73 0.74 208.6M
2024-05-08 0.72 0.74 0.72 0.73 105.9M
2024-05-07 0.72 0.72 0.71 0.72 299.9M
2024-05-06 0.71 0.72 0.71 0.72 127.1M
2024-04-30 0.70 0.71 0.70 0.70 168.6M
2024-04-29 0.70 0.71 0.70 0.71 259.8M
2024-04-26 0.70 0.70 0.69 0.70 220.5M
2024-04-25 0.69 0.70 0.69 0.70 37.1M
2024-04-24 0.70 0.70 0.69 0.70 79.6M
2024-04-23 0.70 0.70 0.70 0.70 101.9M
2024-04-22 0.69 0.71 0.69 0.70 99.8M
2024-04-19 0.68 0.69 0.68 0.69 87.7M
2024-04-18 0.68 0.69 0.67 0.69 83.0M
2024-04-17 0.67 0.68 0.67 0.68 46.1M
2024-04-16 0.68 0.68 0.67 0.67 54.0M
2024-04-15 0.68 0.68 0.67 0.68 72.7M
2024-04-12 0.69 0.69 0.68 0.68 66.5M
2024-04-11 0.69 0.70 0.69 0.69 63.5M
2024-04-10 0.71 0.71 0.69 0.70 79.4M
2024-04-09 0.71 0.71 0.70 0.71 54.2M
2024-04-08 0.72 0.72 0.71 0.71 83.9M
2024-04-03 0.70 0.72 0.70 0.72 75.2M
2024-04-02 0.71 0.71 0.70 0.70 59.3M
2024-04-01 0.69 0.71 0.69 0.71 114.0M
2024-03-29 0.68 0.70 0.68 0.70 62.4M
2024-03-28 0.68 0.69 0.68 0.68 64.1M
2024-03-27 0.69 0.69 0.68 0.68 47.1M
2024-03-26 0.69 0.70 0.69 0.69 45.5M
2024-03-25 0.70 0.70 0.69 0.69 41.2M
2024-03-22 0.71 0.72 0.70 0.70 59.2M
2024-03-21 0.70 0.72 0.70 0.72 98.0M
2024-03-20 0.69 0.70 0.69 0.70 92.0M
2024-03-19 0.68 0.70 0.68 0.70 150.7M
2024-03-18 0.68 0.68 0.67 0.68 93.1M
2024-03-15 0.67 0.68 0.67 0.68 85.0M
2024-03-14 0.68 0.69 0.67 0.68 72.9M
2024-03-13 0.70 0.70 0.68 0.68 66.3M
2024-03-12 0.69 0.69 0.68 0.69 64.3M
2024-03-11 0.68 0.69 0.68 0.69 75.3M
2024-03-08 0.68 0.69 0.68 0.68 56.2M
2024-03-07 0.68 0.69 0.68 0.68 79.3M
2024-03-06 0.68 0.68 0.68 0.68 42.0M
2024-03-05 0.68 0.69 0.68 0.68 73.3M
2024-03-04 0.68 0.68 0.67 0.68 82.5M
2024-03-01 0.69 0.69 0.68 0.68 83.9M
2024-02-29 0.68 0.69 0.68 0.69 51.9M
2024-02-28 0.69 0.70 0.68 0.68 70.1M
2024-02-27 0.68 0.69 0.68 0.69 44.1M
2024-02-26 0.68 0.69 0.67 0.68 54.1M
2024-02-23 0.68 0.68 0.67 0.68 42.6M
2024-02-22 0.68 0.68 0.67 0.68 30.4M
2024-02-21 0.68 0.69 0.67 0.68 82.8M
2024-02-20 0.67 0.68 0.66 0.68 53.2M
2024-02-19 0.68 0.68 0.66 0.67 78.9M
2024-02-08 0.67 0.68 0.67 0.68 59.7M
2024-02-07 0.64 0.67 0.64 0.67 81.0M
2024-02-06 0.62 0.65 0.61 0.64 68.9M
2024-02-05 0.63 0.63 0.60 0.62 83.9M
2024-02-02 0.64 0.65 0.61 0.63 76.9M
2024-02-01 0.63 0.64 0.63 0.64 70.5M
2024-01-31 0.65 0.65 0.64 0.64 77.1M
2024-01-30 0.66 0.67 0.65 0.65 48.8M
2024-01-29 0.67 0.68 0.66 0.66 52.2M
2024-01-26 0.67 0.67 0.66 0.67 54.3M
2024-01-25 0.66 0.67 0.65 0.67 54.8M
2024-01-24 0.65 0.66 0.64 0.66 71.0M
2024-01-23 0.65 0.66 0.64 0.65 99.3M
2024-01-22 0.68 0.68 0.65 0.65 73.5M
2024-01-19 0.68 0.69 0.68 0.68 56.1M
2024-01-18 0.69 0.69 0.66 0.68 79.2M
2024-01-17 0.70 0.71 0.69 0.69 44.8M
2024-01-16 0.70 0.71 0.70 0.70 51.8M
2024-01-15 0.71 0.71 0.70 0.70 42.9M
2024-01-12 0.70 0.71 0.70 0.71 43.5M
2024-01-11 0.69 0.71 0.69 0.70 65.6M
2024-01-10 0.70 0.70 0.69 0.69 58.9M
2024-01-09 0.70 0.70 0.70 0.70 38.2M
2024-01-08 0.72 0.72 0.70 0.70 53.8M
2024-01-05 0.73 0.73 0.72 0.72 37.2M
2024-01-04 0.73 0.73 0.73 0.73 50.5M
2024-01-03 0.74 0.74 0.73 0.73 50.7M
2024-01-02 0.74 0.74 0.73 0.74 36.7M