富国中证800银行交易型开放式指数证券投资基金 (159887)

159887
🏛️ 中国 →
1.28
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 1.29 1.29 1.28 1.28 24,438.2K
09:35 1.28 1.28 1.27 1.28 21,840.7K
09:40 1.28 1.28 1.27 1.28 15,335.2K
09:45 1.28 1.28 1.27 1.28 13,703.1K
09:50 1.28 1.29 1.28 1.28 15,206.9K
09:55 1.28 1.28 1.28 1.28 8,660.9K
10:00 1.28 1.28 1.28 1.28 2,522.1K
10:05 1.28 1.28 1.28 1.28 3,849.9K
10:10 1.28 1.28 1.28 1.28 4,383.0K
10:15 1.28 1.28 1.28 1.28 2,989.1K
10:20 1.28 1.28 1.27 1.28 4,927.8K
10:25 1.28 1.28 1.27 1.28 3,814.8K
10:30 1.28 1.28 1.28 1.28 1,716.9K
10:35 1.28 1.28 1.28 1.28 2,172.6K
10:40 1.28 1.28 1.28 1.28 2,431.3K
10:45 1.28 1.28 1.28 1.28 4,162.5K
10:50 1.28 1.28 1.28 1.28 2,190.9K
10:55 1.28 1.28 1.28 1.28 1,449.0K
11:00 1.28 1.28 1.28 1.28 1,058.9K
11:05 1.28 1.28 1.28 1.28 1,703.5K
11:10 1.28 1.28 1.28 1.28 4,673.5K
11:15 1.28 1.28 1.28 1.28 590.9K
11:20 1.28 1.28 1.28 1.28 1,541.1K
11:25 1.28 1.28 1.28 1.28 4,881.5K
13:00 1.28 1.28 1.28 1.28 4,144.0K
13:05 1.28 1.28 1.27 1.28 4,900.7K
13:10 1.28 1.28 1.28 1.28 2,259.4K
13:15 1.28 1.28 1.27 1.28 1,260.3K
13:20 1.28 1.28 1.27 1.28 1,547.0K
13:25 1.28 1.28 1.28 1.28 1,309.0K
13:30 1.28 1.28 1.28 1.28 1,121.0K
13:35 1.28 1.28 1.28 1.28 5,012.5K
13:40 1.28 1.28 1.28 1.28 2,480.4K
13:45 1.28 1.28 1.28 1.28 2,117.2K
13:50 1.28 1.28 1.28 1.28 724.9K
13:55 1.28 1.28 1.28 1.28 714.9K
14:00 1.28 1.28 1.28 1.28 1,096.3K
14:05 1.28 1.28 1.28 1.28 2,030.1K
14:10 1.28 1.28 1.28 1.28 870.2K
14:15 1.28 1.28 1.28 1.28 626.1K
14:20 1.28 1.28 1.28 1.28 1,076.9K
14:25 1.28 1.28 1.28 1.28 1,631.3K
14:30 1.28 1.28 1.28 1.28 2,784.0K
14:35 1.28 1.28 1.28 1.28 4,228.7K
14:40 1.28 1.28 1.28 1.28 2,193.4K
14:45 1.28 1.28 1.28 1.28 2,517.4K
14:50 1.28 1.28 1.28 1.28 2,785.6K
14:55 1.28 1.28 1.28 1.28 2,184.6K
15:00 1.28 1.28 1.28 1.28 1,080.1K
15:40 1.28 1.28 1.28 1.28 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.28 1.28 1.27 1.28 184.6M
2025-09-25 1.29 1.29 1.27 1.28 202.9M
2025-09-24 1.29 1.30 1.28 1.29 284.1M
2025-09-23 1.27 1.30 1.26 1.29 373.9M
2025-09-22 1.29 1.29 1.27 1.27 178.3M
2025-09-19 1.29 1.29 1.27 1.29 265.5M
2025-09-18 1.31 1.31 1.28 1.29 306.8M
2025-09-17 1.32 1.32 1.31 1.31 147.9M
2025-09-16 1.33 1.33 1.31 1.32 197.9M
2025-09-15 1.34 1.34 1.33 1.33 179.2M
2025-09-12 1.36 1.36 1.34 1.34 195.8M
2025-09-11 1.35 1.36 1.35 1.36 136.6M
2025-09-10 1.35 1.36 1.34 1.36 124.9M
2025-09-09 1.34 1.35 1.34 1.35 132.5M
2025-09-08 1.34 1.35 1.34 1.34 136.0M
2025-09-05 1.36 1.36 1.34 1.35 186.7M
2025-09-04 1.35 1.37 1.33 1.37 214.1M
2025-09-03 1.37 1.37 1.35 1.35 170.7M
2025-09-02 1.34 1.37 1.34 1.37 310.7M
2025-09-01 1.36 1.36 1.34 1.34 188.5M
2025-08-29 1.37 1.39 1.36 1.36 189.7M
2025-08-28 1.36 1.37 1.35 1.37 172.0M
2025-08-27 1.39 1.39 1.36 1.36 230.7M
2025-08-26 1.39 1.40 1.39 1.39 108.8M
2025-08-25 1.38 1.40 1.38 1.40 189.5M
2025-08-22 1.39 1.39 1.38 1.39 149.6M
2025-08-21 1.38 1.39 1.38 1.39 164.6M
2025-08-20 1.38 1.39 1.37 1.38 180.4M
2025-08-19 1.38 1.38 1.37 1.38 173.5M
2025-08-18 1.37 1.38 1.36 1.38 246.8M
2025-08-15 1.39 1.39 1.36 1.38 237.0M
2025-08-14 1.39 1.40 1.39 1.39 148.2M
2025-08-13 1.41 1.41 1.39 1.40 206.2M
2025-08-12 1.40 1.42 1.40 1.41 144.4M
2025-08-11 1.41 1.42 1.40 1.41 189.3M
2025-08-08 1.42 1.43 1.42 1.42 119.5M
2025-08-07 1.41 1.43 1.41 1.42 129.0M
2025-08-06 1.42 1.43 1.41 1.42 139.1M
2025-08-05 1.40 1.42 1.39 1.42 222.0M
2025-08-04 1.38 1.41 1.38 1.40 265.2M
2025-08-01 1.38 1.39 1.37 1.39 179.8M
2025-07-31 1.39 1.39 1.37 1.38 231.9M
2025-07-30 1.38 1.40 1.38 1.39 192.8M
2025-07-29 1.40 1.41 1.38 1.38 153.0M
2025-07-28 1.39 1.41 1.39 1.40 135.1M
2025-07-25 1.40 1.41 1.39 1.40 184.0M
2025-07-24 1.42 1.42 1.40 1.40 191.8M
2025-07-23 1.41 1.43 1.41 1.42 156.9M
2025-07-22 1.43 1.43 1.40 1.41 155.7M
2025-07-21 1.44 1.44 1.43 1.43 118.9M
2025-07-18 1.43 1.44 1.43 1.44 109.3M
2025-07-17 1.43 1.44 1.43 1.43 91.7M
2025-07-16 1.44 1.44 1.42 1.44 133.2M
2025-07-15 1.46 1.46 1.43 1.44 119.3M
2025-07-14 1.44 1.47 1.44 1.46 111.7M
2025-07-11 1.47 1.48 1.45 1.45 161.4M
2025-07-10 1.45 1.48 1.45 1.47 100.8M
2025-07-09 1.45 1.46 1.44 1.46 81.5M
2025-07-08 1.45 1.46 1.44 1.45 86.5M
2025-07-07 1.45 1.45 1.44 1.45 96.8M
2025-07-04 1.42 1.45 1.42 1.45 132.5M
2025-07-03 1.42 1.43 1.41 1.42 90.6M
2025-07-02 1.41 1.43 1.41 1.42 87.7M
2025-07-01 1.39 1.42 1.39 1.41 122.0M
2025-06-30 1.38 1.39 1.38 1.39 126.8M
2025-06-27 1.43 1.44 1.39 1.40 208.9M
2025-06-26 1.41 1.44 1.41 1.44 79.3M
2025-06-25 1.40 1.42 1.39 1.42 77.7M
2025-06-24 1.40 1.41 1.39 1.40 74.5M
2025-06-23 1.39 1.40 1.37 1.40 80.9M
2025-06-20 1.37 1.38 1.36 1.38 63.6M
2025-06-19 1.37 1.37 1.36 1.37 60.3M
2025-06-18 1.36 1.37 1.35 1.37 45.2M
2025-06-17 1.36 1.36 1.35 1.36 35.8M
2025-06-16 1.34 1.36 1.34 1.36 46.3M
2025-06-13 1.35 1.35 1.34 1.34 47.9M
2025-06-12 1.35 1.35 1.34 1.35 33.4M
2025-06-11 1.34 1.35 1.34 1.35 40.4M
2025-06-10 1.33 1.35 1.33 1.34 64.4M
2025-06-09 1.33 1.33 1.32 1.33 54.5M
2025-06-06 1.33 1.34 1.33 1.33 34.5M
2025-06-05 1.33 1.34 1.32 1.33 52.6M
2025-06-04 1.33 1.34 1.33 1.33 51.8M
2025-06-03 1.31 1.34 1.31 1.33 67.3M
2025-05-30 1.30 1.32 1.30 1.32 59.6M
2025-05-29 1.30 1.31 1.30 1.31 50.9M
2025-05-28 1.31 1.31 1.30 1.31 36.5M
2025-05-27 1.30 1.31 1.30 1.31 50.2M
2025-05-26 1.31 1.31 1.30 1.30 60.1M
2025-05-23 1.33 1.33 1.31 1.31 75.9M
2025-05-22 1.31 1.33 1.31 1.32 52.7M
2025-05-21 1.31 1.32 1.30 1.32 61.1M
2025-05-20 1.30 1.31 1.30 1.31 48.6M
2025-05-19 1.30 1.31 1.30 1.30 43.2M
2025-05-16 1.31 1.32 1.30 1.31 42.9M
2025-05-15 1.32 1.33 1.31 1.32 59.5M
2025-05-14 1.31 1.32 1.30 1.32 105.6M
2025-05-13 1.28 1.31 1.28 1.31 66.1M
2025-05-12 1.28 1.30 1.28 1.29 57.5M
2025-05-09 1.27 1.29 1.26 1.28 52.8M
2025-05-08 1.25 1.27 1.25 1.27 51.5M
2025-05-07 1.24 1.26 1.24 1.26 54.3M
2025-05-06 1.24 1.24 1.23 1.24 38.5M
2025-04-30 1.26 1.26 1.23 1.24 61.8M
2025-04-29 1.27 1.28 1.26 1.27 31.9M
2025-04-28 1.25 1.27 1.25 1.27 32.9M
2025-04-25 1.26 1.27 1.25 1.26 39.8M
2025-04-24 1.24 1.27 1.24 1.26 34.9M
2025-04-23 1.25 1.26 1.25 1.25 40.3M
2025-04-22 1.24 1.26 1.24 1.25 45.1M
2025-04-21 1.26 1.27 1.25 1.25 51.6M
2025-04-18 1.25 1.26 1.25 1.26 44.7M
2025-04-17 1.25 1.25 1.23 1.25 41.0M
2025-04-16 1.23 1.25 1.23 1.25 49.8M
2025-04-15 1.22 1.24 1.22 1.24 52.7M
2025-04-14 1.21 1.22 1.21 1.22 35.9M
2025-04-11 1.20 1.21 1.20 1.21 35.7M
2025-04-10 1.20 1.21 1.20 1.21 35.2M
2025-04-09 1.20 1.21 1.19 1.20 52.9M
2025-04-08 1.20 1.21 1.19 1.21 48.7M
2025-04-07 1.22 1.22 1.16 1.20 79.3M
2025-04-03 1.24 1.25 1.23 1.25 33.9M
2025-04-02 1.23 1.25 1.23 1.24 50.7M
2025-04-01 1.24 1.24 1.23 1.23 50.1M
2025-03-31 1.24 1.25 1.23 1.24 63.2M
2025-03-28 1.24 1.24 1.23 1.24 31.4M
2025-03-27 1.23 1.25 1.23 1.24 38.7M
2025-03-26 1.25 1.25 1.24 1.24 59.5M
2025-03-25 1.25 1.26 1.25 1.26 68.0M
2025-03-24 1.23 1.25 1.23 1.25 40.6M
2025-03-21 1.25 1.26 1.24 1.24 41.2M
2025-03-20 1.26 1.26 1.25 1.25 63.3M
2025-03-19 1.25 1.26 1.24 1.26 27.8M
2025-03-18 1.24 1.25 1.24 1.24 27.5M
2025-03-17 1.24 1.25 1.24 1.25 36.4M
2025-03-14 1.22 1.25 1.22 1.24 73.2M
2025-03-13 1.22 1.23 1.22 1.22 40.0M
2025-03-12 1.22 1.22 1.21 1.22 28.8M
2025-03-11 1.21 1.22 1.21 1.22 36.2M
2025-03-10 1.22 1.22 1.21 1.22 45.0M
2025-03-07 1.22 1.23 1.22 1.22 46.0M
2025-03-06 1.23 1.23 1.22 1.22 60.8M
2025-03-05 1.21 1.23 1.21 1.23 96.4M
2025-03-04 1.21 1.22 1.21 1.21 42.2M
2025-03-03 1.21 1.22 1.20 1.21 60.8M
2025-02-28 1.22 1.23 1.21 1.21 76.3M
2025-02-27 1.21 1.22 1.20 1.22 95.0M
2025-02-26 1.20 1.21 1.20 1.21 72.8M
2025-02-25 1.21 1.21 1.20 1.20 73.7M
2025-02-24 1.22 1.22 1.21 1.21 91.5M
2025-02-21 1.23 1.23 1.21 1.22 114.9M
2025-02-20 1.23 1.24 1.23 1.23 87.2M
2025-02-19 1.24 1.24 1.23 1.23 50.1M
2025-02-18 1.22 1.25 1.22 1.24 83.0M
2025-02-17 1.23 1.23 1.22 1.23 76.7M
2025-02-14 1.23 1.23 1.22 1.23 39.9M
2025-02-13 1.22 1.23 1.22 1.22 48.0M
2025-02-12 1.21 1.22 1.21 1.22 52.7M
2025-02-11 1.21 1.22 1.20 1.22 61.9M
2025-02-10 1.20 1.21 1.20 1.21 37.6M
2025-02-07 1.20 1.21 1.20 1.20 48.7M
2025-02-06 1.20 1.22 1.20 1.21 36.8M
2025-02-05 1.22 1.23 1.20 1.21 37.8M
2025-01-27 1.21 1.23 1.21 1.23 36.3M
2025-01-24 1.20 1.21 1.19 1.21 36.4M
2025-01-23 1.18 1.21 1.18 1.21 44.9M
2025-01-22 1.20 1.20 1.17 1.18 26.1M
2025-01-21 1.20 1.21 1.19 1.20 26.6M
2025-01-20 1.20 1.21 1.20 1.20 24.7M
2025-01-17 1.20 1.21 1.20 1.20 24.6M
2025-01-16 1.20 1.21 1.19 1.21 26.2M
2025-01-15 1.19 1.21 1.19 1.20 39.6M
2025-01-14 1.17 1.19 1.17 1.19 43.3M
2025-01-13 1.18 1.18 1.16 1.17 28.7M
2025-01-10 1.20 1.20 1.18 1.19 44.6M
2025-01-09 1.20 1.20 1.19 1.20 32.5M
2025-01-08 1.19 1.21 1.19 1.20 50.2M
2025-01-07 1.18 1.19 1.17 1.19 45.1M
2025-01-06 1.17 1.18 1.15 1.18 51.1M
2025-01-03 1.18 1.19 1.17 1.17 53.4M
2025-01-02 1.21 1.22 1.18 1.18 89.1M