富国中证全指建筑材料交易型开放式指数证券投资基金 (516750)

516750
🏛️ 中国 →
0.69
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 0.69 0.69 0.69 0.69 1,906.7K
09:35 0.69 0.69 0.69 0.69 229.2K
09:40 0.69 0.69 0.69 0.69 607.8K
09:45 0.69 0.69 0.69 0.69 1,128.2K
09:50 0.69 0.69 0.69 0.69 182.9K
09:55 0.69 0.69 0.69 0.69 145.4K
10:00 0.69 0.69 0.69 0.69 140.6K
10:05 0.69 0.69 0.69 0.69 162.9K
10:10 0.69 0.69 0.69 0.69 719.3K
10:15 0.69 0.69 0.69 0.69 291.9K
10:20 0.70 0.70 0.69 0.70 52.4K
10:25 0.70 0.70 0.69 0.69 37.9K
10:30 0.69 0.69 0.69 0.69 179.2K
10:35 0.69 0.70 0.69 0.70 43.5K
10:40 0.70 0.70 0.69 0.70 34.0K
10:45 0.69 0.70 0.69 0.70 337.2K
10:50 0.70 0.70 0.70 0.70 4.1K
10:55 0.70 0.70 0.70 0.70 639.2K
11:00 0.70 0.70 0.70 0.70 64.6K
11:05 0.70 0.70 0.70 0.70 24.6K
11:10 0.70 0.70 0.70 0.70 24.4K
11:15 0.70 0.70 0.70 0.70 89.5K
11:20 0.70 0.70 0.70 0.70 1.9K
11:25 0.70 0.70 0.70 0.70 16.0K
13:00 0.69 0.70 0.69 0.70 525.8K
13:05 0.69 0.70 0.69 0.70 3,025.6K
13:10 0.70 0.70 0.70 0.70 17.6K
13:15 0.70 0.70 0.70 0.70 39.1K
13:20 0.70 0.70 0.70 0.70 90.5K
13:25 0.70 0.70 0.70 0.70 0.2K
13:30 0.69 0.69 0.69 0.69 6.1K
13:35 0.69 0.70 0.69 0.69 92.6K
13:40 0.69 0.70 0.69 0.70 1.4K
13:45 0.69 0.70 0.69 0.70 51.0K
13:50 0.69 0.70 0.69 0.69 1,146.2K
13:55 0.69 0.69 0.69 0.69 16.3K
14:00 0.69 0.69 0.69 0.69 29.0K
14:05 0.69 0.69 0.69 0.69 9.5K
14:10 0.69 0.69 0.69 0.69 94.4K
14:15 0.69 0.69 0.69 0.69 92.7K
14:20 0.69 0.69 0.69 0.69 11.5K
14:25 0.69 0.69 0.69 0.69 777.1K
14:30 0.69 0.69 0.69 0.69 1,017.5K
14:35 0.69 0.69 0.69 0.69 944.5K
14:40 0.69 0.69 0.69 0.69 1,376.5K
14:45 0.69 0.69 0.69 0.69 273.5K
14:50 0.69 0.69 0.69 0.69 172.1K
14:55 0.69 0.69 0.69 0.69 436.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.69 0.70 0.69 0.69 17.3M
2025-09-25 0.70 0.71 0.69 0.69 23.0M
2025-09-24 0.69 0.70 0.69 0.70 24.1M
2025-09-23 0.70 0.70 0.68 0.69 23.5M
2025-09-22 0.71 0.71 0.69 0.70 23.2M
2025-09-19 0.70 0.71 0.70 0.71 25.1M
2025-09-18 0.71 0.71 0.70 0.70 27.2M
2025-09-17 0.71 0.71 0.71 0.71 25.5M
2025-09-16 0.71 0.71 0.70 0.71 34.7M
2025-09-15 0.71 0.71 0.70 0.71 19.5M
2025-09-12 0.71 0.72 0.71 0.71 43.5M
2025-09-11 0.70 0.71 0.70 0.71 20.0M
2025-09-10 0.71 0.71 0.70 0.70 17.2M
2025-09-09 0.71 0.71 0.70 0.71 16.8M
2025-09-08 0.70 0.71 0.70 0.71 17.7M
2025-09-05 0.69 0.70 0.69 0.70 19.1M
2025-09-04 0.69 0.69 0.68 0.69 24.6M
2025-09-03 0.70 0.70 0.69 0.69 19.1M
2025-09-02 0.71 0.71 0.69 0.70 18.8M
2025-09-01 0.71 0.71 0.70 0.71 20.4M
2025-08-29 0.71 0.72 0.71 0.71 22.8M
2025-08-28 0.71 0.71 0.69 0.71 34.9M
2025-08-27 0.73 0.73 0.71 0.71 46.2M
2025-08-26 0.73 0.73 0.72 0.73 48.1M
2025-08-25 0.72 0.73 0.71 0.73 77.7M
2025-08-22 0.71 0.72 0.70 0.72 53.5M
2025-08-21 0.71 0.71 0.71 0.71 55.5M
2025-08-20 0.70 0.71 0.70 0.71 42.8M
2025-08-19 0.70 0.71 0.70 0.70 39.0M
2025-08-18 0.70 0.71 0.70 0.71 58.0M
2025-08-15 0.69 0.70 0.69 0.70 51.1M
2025-08-14 0.70 0.71 0.70 0.70 57.3M
2025-08-13 0.70 0.71 0.70 0.70 48.8M
2025-08-12 0.71 0.71 0.70 0.70 62.8M
2025-08-11 0.71 0.71 0.71 0.71 67.4M
2025-08-08 0.69 0.71 0.69 0.70 99.8M
2025-08-07 0.69 0.69 0.69 0.69 53.8M
2025-08-06 0.69 0.69 0.68 0.69 60.2M
2025-08-05 0.69 0.69 0.69 0.69 57.4M
2025-08-04 0.69 0.69 0.68 0.69 60.3M
2025-08-01 0.69 0.70 0.69 0.69 52.2M
2025-07-31 0.70 0.71 0.69 0.69 155.9M
2025-07-30 0.70 0.72 0.70 0.71 218.6M
2025-07-29 0.70 0.71 0.69 0.71 230.2M
2025-07-28 0.70 0.71 0.70 0.70 261.2M
2025-07-25 0.72 0.72 0.70 0.70 410.6M
2025-07-24 0.70 0.72 0.68 0.72 592.9M
2025-07-23 0.77 0.77 0.71 0.72 988.6M
2025-07-22 0.73 0.77 0.72 0.76 1,339.1M
2025-07-21 0.71 0.71 0.67 0.71 416.3M
2025-07-18 0.65 0.65 0.64 0.65 12.2M
2025-07-17 0.65 0.65 0.64 0.65 15.0M
2025-07-16 0.65 0.65 0.64 0.65 19.2M
2025-07-15 0.66 0.66 0.64 0.65 19.8M
2025-07-14 0.65 0.66 0.65 0.66 15.4M
2025-07-11 0.65 0.66 0.65 0.65 19.1M
2025-07-10 0.64 0.66 0.64 0.65 21.5M
2025-07-09 0.64 0.65 0.64 0.64 16.0M
2025-07-08 0.64 0.64 0.63 0.64 17.4M
2025-07-07 0.63 0.64 0.63 0.64 16.7M
2025-07-04 0.63 0.64 0.63 0.63 16.6M
2025-07-03 0.63 0.64 0.63 0.64 19.7M
2025-07-02 0.62 0.63 0.61 0.63 20.2M
2025-07-01 0.62 0.62 0.61 0.62 15.4M
2025-06-30 0.62 0.62 0.61 0.62 15.7M
2025-06-27 0.62 0.62 0.62 0.62 15.3M
2025-06-26 0.62 0.62 0.61 0.62 17.3M
2025-06-25 0.61 0.62 0.61 0.62 19.9M
2025-06-24 0.60 0.61 0.60 0.61 16.6M
2025-06-23 0.60 0.60 0.60 0.60 12.7M
2025-06-20 0.60 0.60 0.60 0.60 15.5M
2025-06-19 0.61 0.61 0.60 0.60 17.8M
2025-06-18 0.61 0.61 0.60 0.61 15.7M
2025-06-17 0.61 0.62 0.61 0.61 15.7M
2025-06-16 0.61 0.61 0.61 0.61 14.6M
2025-06-13 0.62 0.62 0.61 0.61 15.0M
2025-06-12 0.62 0.62 0.62 0.62 19.3M
2025-06-11 0.62 0.63 0.62 0.62 13.6M
2025-06-10 0.63 0.63 0.62 0.62 16.3M
2025-06-09 0.63 0.63 0.63 0.63 20.1M
2025-06-06 0.63 0.63 0.62 0.63 15.3M
2025-06-05 0.63 0.63 0.62 0.62 14.4M
2025-06-04 0.62 0.63 0.62 0.63 15.7M
2025-06-03 0.62 0.62 0.62 0.62 19.1M
2025-05-30 0.62 0.62 0.62 0.62 16.9M
2025-05-29 0.62 0.62 0.61 0.62 15.1M
2025-05-28 0.62 0.62 0.61 0.62 19.4M
2025-05-27 0.61 0.62 0.61 0.62 12.2M
2025-05-26 0.62 0.62 0.61 0.62 17.8M
2025-05-23 0.63 0.63 0.62 0.62 14.1M
2025-05-22 0.63 0.63 0.62 0.63 3.1M
2025-05-21 0.63 0.63 0.63 0.63 13.3M
2025-05-20 0.63 0.63 0.63 0.63 10.8M
2025-05-19 0.63 0.63 0.63 0.63 16.1M
2025-05-16 0.63 0.63 0.62 0.63 17.6M
2025-05-15 0.63 0.63 0.63 0.63 16.4M
2025-05-14 0.63 0.63 0.63 0.63 17.1M
2025-05-13 0.63 0.63 0.63 0.63 20.7M
2025-05-12 0.63 0.63 0.63 0.63 17.5M
2025-05-09 0.63 0.63 0.63 0.63 17.1M
2025-05-08 0.63 0.63 0.62 0.63 26.6M
2025-05-07 0.63 0.64 0.63 0.63 24.8M
2025-05-06 0.62 0.62 0.62 0.62 25.8M
2025-04-30 0.63 0.63 0.62 0.62 38.0M
2025-04-29 0.62 0.63 0.62 0.62 31.9M
2025-04-28 0.63 0.63 0.62 0.62 18.2M
2025-04-25 0.64 0.64 0.63 0.63 17.7M
2025-04-24 0.64 0.64 0.63 0.64 21.5M
2025-04-23 0.64 0.65 0.64 0.64 18.4M
2025-04-22 0.64 0.64 0.64 0.64 31.6M
2025-04-21 0.64 0.64 0.63 0.64 15.6M
2025-04-18 0.64 0.64 0.64 0.64 20.1M
2025-04-17 0.63 0.65 0.63 0.64 23.9M
2025-04-16 0.64 0.64 0.63 0.63 27.1M
2025-04-15 0.64 0.64 0.63 0.64 29.6M
2025-04-14 0.64 0.64 0.64 0.64 14.8M
2025-04-11 0.65 0.65 0.64 0.64 16.5M
2025-04-10 0.64 0.65 0.63 0.65 49.9M
2025-04-09 0.62 0.64 0.60 0.64 21.4M
2025-04-08 0.61 0.62 0.60 0.62 19.2M
2025-04-07 0.64 0.64 0.59 0.60 31.7M
2025-04-03 0.64 0.65 0.64 0.65 20.5M
2025-04-02 0.65 0.65 0.64 0.64 21.9M
2025-04-01 0.64 0.65 0.64 0.65 14.4M
2025-03-31 0.65 0.66 0.64 0.64 28.5M
2025-03-28 0.65 0.65 0.65 0.65 15.8M
2025-03-27 0.65 0.66 0.65 0.65 8.8M
2025-03-26 0.65 0.65 0.65 0.65 12.2M
2025-03-25 0.66 0.66 0.65 0.65 8.2M
2025-03-24 0.66 0.66 0.65 0.65 23.1M
2025-03-21 0.67 0.67 0.66 0.66 25.0M
2025-03-20 0.66 0.67 0.66 0.66 20.5M
2025-03-19 0.67 0.67 0.66 0.67 20.6M
2025-03-18 0.67 0.67 0.67 0.67 19.8M
2025-03-17 0.66 0.67 0.66 0.67 25.6M
2025-03-14 0.65 0.66 0.65 0.66 24.6M
2025-03-13 0.65 0.65 0.64 0.65 19.3M
2025-03-12 0.66 0.66 0.65 0.65 17.4M
2025-03-11 0.65 0.66 0.65 0.66 19.8M
2025-03-10 0.66 0.66 0.65 0.66 24.3M
2025-03-07 0.64 0.65 0.64 0.65 17.4M
2025-03-06 0.64 0.65 0.64 0.65 18.9M
2025-03-05 0.64 0.64 0.63 0.64 20.5M
2025-03-04 0.64 0.64 0.63 0.64 17.0M
2025-03-03 0.63 0.64 0.63 0.64 20.1M
2025-02-28 0.63 0.64 0.63 0.63 16.2M
2025-02-27 0.63 0.64 0.63 0.63 17.4M
2025-02-26 0.62 0.63 0.62 0.63 17.9M
2025-02-25 0.63 0.63 0.62 0.62 17.1M
2025-02-24 0.62 0.63 0.62 0.63 17.6M
2025-02-21 0.63 0.63 0.62 0.62 17.5M
2025-02-20 0.63 0.63 0.62 0.63 13.5M
2025-02-19 0.62 0.63 0.62 0.63 17.9M
2025-02-18 0.63 0.63 0.62 0.62 10.4M
2025-02-17 0.63 0.64 0.62 0.63 16.7M
2025-02-14 0.64 0.64 0.63 0.63 17.0M
2025-02-13 0.63 0.64 0.63 0.64 21.3M
2025-02-12 0.63 0.63 0.62 0.63 16.6M
2025-02-11 0.63 0.63 0.63 0.63 17.0M
2025-02-10 0.63 0.63 0.63 0.63 21.1M
2025-02-07 0.62 0.63 0.62 0.63 22.1M
2025-02-06 0.62 0.62 0.61 0.62 21.0M
2025-02-05 0.63 0.63 0.62 0.62 21.9M
2025-01-27 0.63 0.64 0.63 0.63 21.1M
2025-01-24 0.62 0.62 0.62 0.62 19.2M
2025-01-23 0.63 0.63 0.62 0.62 19.2M
2025-01-22 0.62 0.62 0.62 0.62 20.4M
2025-01-21 0.63 0.63 0.62 0.63 19.5M
2025-01-20 0.63 0.63 0.63 0.63 19.5M
2025-01-17 0.63 0.63 0.62 0.63 20.4M
2025-01-16 0.62 0.63 0.62 0.63 17.9M
2025-01-15 0.62 0.62 0.62 0.62 14.0M
2025-01-14 0.61 0.62 0.61 0.62 16.1M
2025-01-13 0.60 0.61 0.60 0.61 17.7M
2025-01-10 0.62 0.62 0.61 0.61 19.3M
2025-01-09 0.62 0.63 0.62 0.62 19.8M
2025-01-08 0.63 0.63 0.61 0.62 20.6M
2025-01-07 0.62 0.63 0.62 0.63 20.3M
2025-01-06 0.62 0.63 0.62 0.62 21.8M
2025-01-03 0.64 0.64 0.62 0.62 21.6M
2025-01-02 0.64 0.65 0.63 0.64 18.7M