富国中证大数据产业ETF (515400)

515400
🏛️ 中国 →
1.05
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 1.08 1.09 1.08 1.08 14,579.1K
09:35 1.08 1.08 1.07 1.07 8,522.6K
09:40 1.07 1.08 1.07 1.08 6,286.4K
09:45 1.08 1.08 1.07 1.07 5,881.5K
09:50 1.07 1.07 1.06 1.06 9,927.2K
09:55 1.06 1.07 1.06 1.07 4,150.2K
10:00 1.07 1.07 1.06 1.07 6,063.9K
10:05 1.07 1.07 1.06 1.07 3,372.6K
10:10 1.07 1.07 1.06 1.06 5,021.5K
10:15 1.06 1.06 1.06 1.06 3,602.0K
10:20 1.06 1.06 1.06 1.06 6,043.3K
10:25 1.06 1.06 1.06 1.06 5,013.1K
10:30 1.06 1.06 1.06 1.06 2,597.4K
10:35 1.06 1.06 1.06 1.06 2,624.7K
10:40 1.06 1.06 1.06 1.06 1,465.5K
10:45 1.06 1.07 1.06 1.07 4,761.9K
10:50 1.07 1.07 1.06 1.06 2,698.6K
10:55 1.06 1.07 1.06 1.07 918.6K
11:00 1.06 1.07 1.06 1.07 2,022.4K
11:05 1.07 1.07 1.06 1.06 2,481.3K
11:10 1.06 1.06 1.06 1.06 1,874.1K
11:15 1.06 1.06 1.06 1.06 2,726.6K
11:20 1.06 1.06 1.06 1.06 1,652.7K
11:25 1.06 1.06 1.06 1.06 1,630.1K
13:00 1.06 1.06 1.06 1.06 5,308.2K
13:05 1.06 1.06 1.06 1.06 1,710.1K
13:10 1.06 1.06 1.06 1.06 813.3K
13:15 1.06 1.06 1.06 1.06 2,118.4K
13:20 1.06 1.06 1.06 1.06 1,491.3K
13:25 1.06 1.06 1.06 1.06 968.7K
13:30 1.06 1.06 1.06 1.06 1,209.6K
13:35 1.06 1.06 1.06 1.06 783.4K
13:40 1.06 1.06 1.06 1.06 1,983.9K
13:45 1.06 1.06 1.06 1.06 1,884.7K
13:50 1.06 1.06 1.06 1.06 2,654.4K
13:55 1.06 1.06 1.05 1.06 3,820.8K
14:00 1.06 1.06 1.05 1.06 1,282.3K
14:05 1.06 1.06 1.05 1.06 1,799.3K
14:10 1.06 1.06 1.05 1.05 5,636.3K
14:15 1.05 1.05 1.05 1.05 2,823.4K
14:20 1.05 1.05 1.05 1.05 1,611.2K
14:25 1.05 1.05 1.05 1.05 4,012.5K
14:30 1.05 1.05 1.05 1.05 2,918.0K
14:35 1.05 1.05 1.05 1.05 4,304.2K
14:40 1.05 1.05 1.05 1.05 2,732.1K
14:45 1.05 1.05 1.05 1.05 3,556.2K
14:50 1.05 1.05 1.05 1.05 5,711.5K
14:55 1.05 1.05 1.05 1.05 5,700.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.08 1.09 1.05 1.05 172.8M
2025-09-25 1.06 1.10 1.06 1.09 204.7M
2025-09-24 1.02 1.06 1.02 1.06 104.9M
2025-09-23 1.06 1.06 1.01 1.03 141.2M
2025-09-22 1.03 1.06 1.02 1.05 169.6M
2025-09-19 1.03 1.04 1.02 1.02 175.4M
2025-09-18 1.04 1.07 1.02 1.03 254.6M
2025-09-17 1.04 1.04 1.02 1.04 154.5M
2025-09-16 1.02 1.04 1.02 1.04 163.7M
2025-09-15 1.01 1.02 1.00 1.02 121.3M
2025-09-12 1.02 1.03 1.01 1.01 258.1M
2025-09-11 0.97 1.01 0.95 1.01 228.0M
2025-09-10 0.95 0.97 0.95 0.96 113.0M
2025-09-09 0.96 0.97 0.94 0.95 131.9M
2025-09-08 0.96 0.97 0.96 0.97 142.8M
2025-09-05 0.94 0.96 0.92 0.96 257.7M
2025-09-04 0.98 0.98 0.92 0.94 269.7M
2025-09-03 1.01 1.01 0.97 0.98 177.2M
2025-09-02 1.05 1.05 1.00 1.01 263.4M
2025-09-01 1.05 1.07 1.04 1.05 172.3M
2025-08-29 1.06 1.06 1.03 1.04 175.6M
2025-08-28 1.03 1.07 1.02 1.06 308.1M
2025-08-27 1.06 1.08 1.04 1.04 262.1M
2025-08-26 1.05 1.06 1.04 1.05 234.4M
2025-08-25 1.05 1.06 1.04 1.05 247.8M
2025-08-22 0.98 1.03 0.98 1.03 247.0M
2025-08-21 0.99 1.00 0.97 0.98 153.2M
2025-08-20 0.96 0.99 0.94 0.98 200.1M
2025-08-19 0.97 0.97 0.96 0.96 146.5M
2025-08-18 0.95 0.98 0.94 0.97 247.4M
2025-08-15 0.93 0.94 0.92 0.94 161.1M
2025-08-14 0.93 0.95 0.93 0.93 168.8M
2025-08-13 0.91 0.93 0.91 0.93 201.9M
2025-08-12 0.91 0.92 0.90 0.91 158.5M
2025-08-11 0.89 0.91 0.89 0.91 171.7M
2025-08-08 0.91 0.91 0.89 0.90 212.5M
2025-08-07 0.92 0.93 0.91 0.91 146.1M
2025-08-06 0.91 0.92 0.90 0.92 158.7M
2025-08-05 0.91 0.92 0.90 0.91 135.5M
2025-08-04 0.90 0.92 0.89 0.91 101.6M
2025-08-01 0.91 0.91 0.89 0.90 138.2M
2025-07-31 0.89 0.92 0.89 0.91 297.9M
2025-07-30 0.91 0.91 0.89 0.90 208.9M
2025-07-29 0.90 0.91 0.89 0.91 149.3M
2025-07-28 0.91 0.92 0.90 0.90 173.9M
2025-07-25 0.90 0.91 0.89 0.91 168.9M
2025-07-24 0.88 0.90 0.88 0.90 141.5M
2025-07-23 0.88 0.89 0.88 0.88 310.8M
2025-07-22 0.89 0.89 0.88 0.88 167.4M
2025-07-21 0.90 0.90 0.89 0.89 124.7M
2025-07-18 0.90 0.90 0.89 0.90 200.0M
2025-07-17 0.88 0.90 0.88 0.89 134.8M
2025-07-16 0.89 0.90 0.88 0.88 134.9M
2025-07-15 0.86 0.89 0.86 0.89 266.2M
2025-07-14 0.87 0.87 0.86 0.86 81.6M
2025-07-11 0.85 0.87 0.84 0.86 123.4M
2025-07-10 0.85 0.86 0.85 0.85 64.6M
2025-07-09 0.86 0.86 0.85 0.86 125.0M
2025-07-08 0.84 0.86 0.84 0.86 90.7M
2025-07-07 0.85 0.85 0.84 0.84 51.1M
2025-07-04 0.85 0.86 0.84 0.85 136.8M
2025-07-03 0.84 0.85 0.84 0.85 64.8M
2025-07-02 0.86 0.86 0.84 0.84 107.9M
2025-07-01 0.87 0.87 0.85 0.86 108.2M
2025-06-30 0.86 0.87 0.86 0.87 99.3M
2025-06-27 0.86 0.87 0.85 0.86 120.3M
2025-06-26 0.86 0.87 0.85 0.86 219.9M
2025-06-25 0.84 0.86 0.84 0.86 180.4M
2025-06-24 0.82 0.84 0.82 0.84 114.3M
2025-06-23 0.80 0.82 0.80 0.82 99.9M
2025-06-20 0.82 0.82 0.80 0.81 133.3M
2025-06-19 0.83 0.84 0.82 0.82 89.5M
2025-06-18 0.83 0.84 0.82 0.83 85.8M
2025-06-17 0.84 0.84 0.83 0.83 82.4M
2025-06-16 0.82 0.84 0.82 0.84 103.4M
2025-06-13 0.84 0.84 0.82 0.83 147.8M
2025-06-12 0.84 0.85 0.83 0.84 145.4M
2025-06-11 0.84 0.85 0.84 0.85 291.5M
2025-06-10 0.87 0.88 0.84 0.85 547.9M
2025-06-09 0.86 0.86 0.85 0.86 257.4M
2025-06-06 0.86 0.86 0.85 0.85 354.0M
2025-06-05 0.84 0.85 0.83 0.85 755.0M
2025-06-04 0.83 0.83 0.83 0.83 101.5M
2025-06-03 0.82 0.83 0.82 0.83 90.6M
2025-05-30 0.83 0.83 0.82 0.82 106.9M
2025-05-29 0.82 0.84 0.82 0.84 135.4M
2025-05-28 0.83 0.83 0.81 0.82 99.3M
2025-05-27 0.83 0.83 0.82 0.82 111.7M
2025-05-26 0.82 0.83 0.82 0.83 143.7M
2025-05-23 0.83 0.84 0.82 0.82 103.3M
2025-05-22 0.84 0.84 0.83 0.83 129.5M
2025-05-21 0.85 0.85 0.84 0.84 71.6M
2025-05-20 0.84 0.85 0.84 0.85 62.5M
2025-05-19 0.84 0.85 0.83 0.85 94.7M
2025-05-16 0.85 0.85 0.84 0.84 87.0M
2025-05-15 0.88 0.88 0.85 0.85 156.8M
2025-05-14 0.87 0.88 0.87 0.88 105.5M
2025-05-13 0.89 0.89 0.87 0.87 91.1M
2025-05-12 0.87 0.88 0.87 0.88 112.7M
2025-05-09 0.88 0.89 0.86 0.87 135.1M
2025-05-08 0.88 0.89 0.88 0.89 126.3M
2025-05-07 0.90 0.91 0.87 0.88 179.9M
2025-05-06 0.87 0.89 0.87 0.89 141.6M
2025-04-30 0.84 0.86 0.84 0.86 153.8M
2025-04-29 0.83 0.84 0.82 0.84 74.7M
2025-04-28 0.84 0.85 0.83 0.84 81.5M
2025-04-25 0.83 0.85 0.83 0.84 102.3M
2025-04-24 0.85 0.85 0.83 0.83 169.9M
2025-04-23 0.85 0.86 0.85 0.85 115.3M
2025-04-22 0.86 0.86 0.84 0.85 105.1M
2025-04-21 0.83 0.86 0.83 0.86 101.0M
2025-04-18 0.84 0.84 0.83 0.84 79.5M
2025-04-17 0.83 0.85 0.83 0.84 112.9M
2025-04-16 0.84 0.85 0.83 0.84 84.8M
2025-04-15 0.86 0.86 0.84 0.85 71.8M
2025-04-14 0.87 0.87 0.85 0.86 92.6M
2025-04-11 0.83 0.86 0.83 0.86 129.2M
2025-04-10 0.85 0.87 0.84 0.84 198.5M
2025-04-09 0.79 0.84 0.76 0.83 199.4M
2025-04-08 0.80 0.82 0.77 0.80 235.0M
2025-04-07 0.84 0.86 0.81 0.81 146.6M
2025-04-03 0.90 0.92 0.90 0.90 113.9M
2025-04-02 0.90 0.91 0.90 0.91 126.4M
2025-04-01 0.92 0.92 0.90 0.90 194.0M
2025-03-31 0.90 0.92 0.89 0.91 246.6M
2025-03-28 0.91 0.93 0.91 0.91 152.3M
2025-03-27 0.91 0.93 0.91 0.91 139.2M
2025-03-26 0.91 0.92 0.91 0.92 125.5M
2025-03-25 0.94 0.94 0.91 0.92 167.4M
2025-03-24 0.95 0.95 0.92 0.94 192.6M
2025-03-21 0.97 0.98 0.95 0.95 199.5M
2025-03-20 0.99 1.00 0.98 0.98 148.1M
2025-03-19 1.01 1.01 0.99 1.00 181.3M
2025-03-18 1.02 1.03 1.01 1.01 158.2M
2025-03-17 1.02 1.02 1.00 1.01 131.8M
2025-03-14 0.99 1.02 0.99 1.02 229.7M
2025-03-13 1.02 1.02 0.99 1.00 259.7M
2025-03-12 1.03 1.05 1.03 1.03 245.3M
2025-03-11 0.99 1.02 0.99 1.02 186.4M
2025-03-10 1.03 1.03 1.01 1.02 182.2M
2025-03-07 1.06 1.06 1.03 1.04 301.8M
2025-03-06 1.02 1.06 1.02 1.06 372.9M
2025-03-05 0.99 1.01 0.98 1.01 280.8M
2025-03-04 0.96 0.99 0.96 0.99 338.3M
2025-03-03 0.98 1.00 0.96 0.98 286.1M
2025-02-28 1.03 1.04 0.97 0.98 397.0M
2025-02-27 1.07 1.07 1.02 1.04 357.2M
2025-02-26 1.07 1.08 1.05 1.07 362.1M
2025-02-25 1.05 1.09 1.05 1.07 456.5M
2025-02-24 1.11 1.11 1.08 1.09 402.9M
2025-02-21 1.03 1.10 1.02 1.10 408.7M
2025-02-20 1.01 1.02 0.99 1.01 178.3M
2025-02-19 0.99 1.02 0.98 1.01 255.8M
2025-02-18 1.01 1.03 0.98 0.99 240.0M
2025-02-17 1.04 1.06 1.01 1.03 323.5M
2025-02-14 0.96 1.02 0.96 1.01 376.6M
2025-02-13 0.98 0.98 0.95 0.96 199.0M
2025-02-12 0.94 0.98 0.94 0.98 191.2M
2025-02-11 0.96 0.97 0.94 0.95 203.1M
2025-02-10 0.94 0.97 0.94 0.96 249.9M
2025-02-07 0.90 0.95 0.90 0.93 240.3M
2025-02-06 0.87 0.90 0.86 0.90 128.0M
2025-02-05 0.84 0.88 0.84 0.87 240.1M
2025-01-27 0.85 0.85 0.81 0.81 87.8M
2025-01-24 0.79 0.83 0.79 0.83 96.5M
2025-01-23 0.81 0.83 0.80 0.80 77.9M
2025-01-22 0.80 0.81 0.80 0.81 58.9M
2025-01-21 0.80 0.81 0.79 0.80 56.0M
2025-01-20 0.80 0.80 0.79 0.80 51.0M
2025-01-17 0.79 0.80 0.78 0.79 71.1M
2025-01-16 0.80 0.81 0.79 0.79 65.6M
2025-01-15 0.79 0.80 0.78 0.79 82.8M
2025-01-14 0.76 0.79 0.75 0.79 154.7M
2025-01-13 0.74 0.76 0.73 0.75 58.8M
2025-01-10 0.77 0.78 0.75 0.75 77.5M
2025-01-09 0.76 0.78 0.76 0.77 75.4M
2025-01-08 0.77 0.77 0.74 0.77 115.9M
2025-01-07 0.75 0.77 0.75 0.77 119.7M
2025-01-06 0.76 0.77 0.75 0.75 156.8M
2025-01-03 0.80 0.80 0.76 0.76 199.6M
2025-01-02 0.83 0.84 0.79 0.80 115.9M