富国中证细分化工产业主题ETF (516120)

516120
🏛️ 中国 →
0.75
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 0.74 0.75 0.74 0.74 1,927.6K
09:35 0.74 0.74 0.74 0.74 1,903.4K
09:40 0.74 0.74 0.74 0.74 2,811.1K
09:45 0.74 0.74 0.74 0.74 2,725.0K
09:50 0.74 0.74 0.74 0.74 4,283.7K
09:55 0.74 0.74 0.74 0.74 3,738.2K
10:00 0.74 0.74 0.74 0.74 2,797.6K
10:05 0.74 0.74 0.74 0.74 2,065.4K
10:10 0.74 0.74 0.73 0.73 3,007.8K
10:15 0.74 0.74 0.73 0.73 855.9K
10:20 0.73 0.73 0.73 0.73 1,262.1K
10:25 0.73 0.73 0.73 0.73 3,557.5K
10:30 0.73 0.73 0.73 0.73 2,626.1K
10:35 0.73 0.73 0.73 0.73 2,938.5K
10:40 0.73 0.73 0.73 0.73 1,406.0K
10:45 0.73 0.73 0.73 0.73 609.6K
10:50 0.73 0.73 0.73 0.73 739.0K
10:55 0.73 0.73 0.73 0.73 1,608.9K
11:00 0.73 0.73 0.73 0.73 137.1K
11:05 0.73 0.73 0.73 0.73 1,031.3K
11:10 0.73 0.73 0.73 0.73 154.9K
11:15 0.73 0.73 0.73 0.73 1,060.3K
11:20 0.73 0.73 0.73 0.73 672.0K
11:25 0.73 0.73 0.73 0.73 488.5K
13:00 0.73 0.73 0.73 0.73 1,690.5K
13:05 0.73 0.73 0.72 0.73 609.4K
13:10 0.73 0.73 0.73 0.73 1,164.9K
13:15 0.73 0.73 0.73 0.73 330.5K
13:20 0.73 0.73 0.73 0.73 223.0K
13:25 0.73 0.73 0.73 0.73 759.4K
13:30 0.73 0.73 0.73 0.73 755.0K
13:35 0.73 0.73 0.73 0.73 651.3K
13:40 0.73 0.73 0.73 0.73 264.7K
13:45 0.73 0.73 0.73 0.73 329.8K
13:50 0.73 0.73 0.73 0.73 663.8K
13:55 0.73 0.73 0.73 0.73 101.1K
14:00 0.73 0.73 0.73 0.73 685.9K
14:05 0.73 0.73 0.73 0.73 473.4K
14:10 0.73 0.73 0.73 0.73 679.3K
14:15 0.73 0.73 0.73 0.73 968.8K
14:20 0.73 0.73 0.73 0.73 362.4K
14:25 0.73 0.73 0.73 0.73 1,093.1K
14:30 0.73 0.73 0.73 0.73 817.7K
14:35 0.73 0.73 0.73 0.73 799.7K
14:40 0.73 0.73 0.73 0.73 907.7K
14:45 0.73 0.74 0.73 0.74 1,557.7K
14:50 0.74 0.74 0.73 0.74 945.1K
14:55 0.74 0.74 0.73 0.74 748.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.75 0.76 0.74 0.75 62.2M
2025-09-25 0.75 0.75 0.75 0.75 58.9M
2025-09-24 0.73 0.75 0.73 0.75 50.7M
2025-09-23 0.74 0.75 0.72 0.74 62.0M
2025-09-22 0.75 0.75 0.74 0.75 65.9M
2025-09-19 0.75 0.76 0.75 0.75 98.5M
2025-09-18 0.76 0.76 0.74 0.75 84.9M
2025-09-17 0.76 0.76 0.75 0.76 50.2M
2025-09-16 0.76 0.77 0.74 0.76 66.7M
2025-09-15 0.76 0.77 0.76 0.76 102.2M
2025-09-12 0.76 0.77 0.75 0.76 114.6M
2025-09-11 0.75 0.76 0.75 0.76 69.2M
2025-09-10 0.76 0.76 0.74 0.75 107.0M
2025-09-09 0.77 0.77 0.76 0.76 115.3M
2025-09-08 0.75 0.77 0.74 0.77 147.5M
2025-09-05 0.71 0.74 0.71 0.74 95.5M
2025-09-04 0.72 0.73 0.71 0.72 177.3M
2025-09-03 0.73 0.74 0.72 0.73 71.8M
2025-09-02 0.75 0.75 0.73 0.73 132.5M
2025-09-01 0.75 0.75 0.74 0.75 99.5M
2025-08-29 0.74 0.75 0.73 0.74 106.6M
2025-08-28 0.73 0.73 0.71 0.73 98.6M
2025-08-27 0.75 0.75 0.73 0.73 190.5M
2025-08-26 0.73 0.75 0.73 0.75 105.2M
2025-08-25 0.73 0.74 0.72 0.73 109.5M
2025-08-22 0.72 0.72 0.71 0.72 121.5M
2025-08-21 0.70 0.71 0.70 0.71 79.4M
2025-08-20 0.68 0.70 0.68 0.70 71.4M
2025-08-19 0.70 0.70 0.68 0.69 34.7M
2025-08-18 0.70 0.70 0.69 0.69 38.9M
2025-08-15 0.67 0.69 0.67 0.69 61.7M
2025-08-14 0.68 0.68 0.67 0.67 108.1M
2025-08-13 0.68 0.68 0.68 0.68 29.6M
2025-08-12 0.68 0.68 0.67 0.68 20.3M
2025-08-11 0.67 0.68 0.67 0.68 35.3M
2025-08-08 0.67 0.67 0.66 0.67 18.0M
2025-08-07 0.67 0.67 0.66 0.67 40.9M
2025-08-06 0.67 0.67 0.66 0.67 57.7M
2025-08-05 0.66 0.66 0.66 0.66 12.3M
2025-08-04 0.65 0.66 0.65 0.66 13.3M
2025-08-01 0.66 0.66 0.65 0.66 12.3M
2025-07-31 0.67 0.67 0.66 0.66 66.4M
2025-07-30 0.68 0.69 0.67 0.68 40.8M
2025-07-29 0.67 0.67 0.66 0.67 20.2M
2025-07-28 0.67 0.67 0.66 0.67 22.3M
2025-07-25 0.68 0.68 0.67 0.67 22.2M
2025-07-24 0.66 0.67 0.66 0.67 24.5M
2025-07-23 0.68 0.68 0.66 0.66 32.5M
2025-07-22 0.66 0.67 0.65 0.67 32.6M
2025-07-21 0.65 0.66 0.64 0.66 64.7M
2025-07-18 0.63 0.64 0.63 0.64 18.5M
2025-07-17 0.62 0.62 0.62 0.62 7.0M
2025-07-16 0.62 0.62 0.62 0.62 4.7M
2025-07-15 0.63 0.63 0.62 0.62 11.5M
2025-07-14 0.63 0.63 0.62 0.62 18.3M
2025-07-11 0.62 0.63 0.62 0.62 16.7M
2025-07-10 0.62 0.62 0.62 0.62 12.6M
2025-07-09 0.62 0.63 0.62 0.62 10.5M
2025-07-08 0.62 0.63 0.62 0.62 11.0M
2025-07-07 0.62 0.62 0.61 0.62 9.9M
2025-07-04 0.62 0.63 0.61 0.62 10.4M
2025-07-03 0.62 0.62 0.62 0.62 9.1M
2025-07-02 0.61 0.62 0.61 0.62 6.8M
2025-07-01 0.61 0.62 0.61 0.62 12.4M
2025-06-30 0.61 0.61 0.61 0.61 8.7M
2025-06-27 0.61 0.62 0.61 0.61 12.3M
2025-06-26 0.61 0.61 0.61 0.61 10.8M
2025-06-25 0.61 0.61 0.60 0.61 11.6M
2025-06-24 0.60 0.61 0.60 0.61 11.3M
2025-06-23 0.60 0.60 0.60 0.60 10.9M
2025-06-20 0.60 0.60 0.60 0.60 9.3M
2025-06-19 0.60 0.61 0.60 0.60 13.0M
2025-06-18 0.61 0.61 0.60 0.60 12.0M
2025-06-17 0.61 0.61 0.61 0.61 6.3M
2025-06-16 0.61 0.61 0.61 0.61 8.9M
2025-06-13 0.61 0.61 0.61 0.61 7.0M
2025-06-12 0.61 0.61 0.61 0.61 9.3M
2025-06-11 0.61 0.61 0.61 0.61 11.4M
2025-06-10 0.61 0.61 0.60 0.61 13.7M
2025-06-09 0.61 0.61 0.61 0.61 7.8M
2025-06-06 0.60 0.61 0.60 0.61 18.3M
2025-06-05 0.60 0.60 0.60 0.60 6.6M
2025-06-04 0.60 0.60 0.60 0.60 5.9M
2025-06-03 0.59 0.60 0.59 0.59 11.8M
2025-05-30 0.60 0.60 0.59 0.59 7.1M
2025-05-29 0.59 0.60 0.59 0.60 9.3M
2025-05-28 0.60 0.60 0.59 0.59 10.5M
2025-05-27 0.60 0.60 0.59 0.60 10.0M
2025-05-26 0.60 0.60 0.60 0.60 9.3M
2025-05-23 0.60 0.61 0.60 0.60 14.3M
2025-05-22 0.61 0.61 0.60 0.60 6.5M
2025-05-21 0.61 0.61 0.61 0.61 10.2M
2025-05-20 0.61 0.61 0.60 0.61 13.8M
2025-05-19 0.61 0.61 0.60 0.61 7.3M
2025-05-16 0.61 0.61 0.60 0.61 10.2M
2025-05-15 0.61 0.61 0.61 0.61 9.7M
2025-05-14 0.61 0.62 0.61 0.61 12.2M
2025-05-13 0.61 0.61 0.61 0.61 12.2M
2025-05-12 0.60 0.61 0.60 0.61 11.9M
2025-05-09 0.60 0.60 0.60 0.60 8.6M
2025-05-08 0.61 0.61 0.60 0.60 11.5M
2025-05-07 0.61 0.61 0.60 0.61 13.7M
2025-05-06 0.60 0.60 0.59 0.60 14.4M
2025-04-30 0.59 0.60 0.59 0.59 8.6M
2025-04-29 0.59 0.59 0.59 0.59 11.3M
2025-04-28 0.59 0.59 0.59 0.59 13.3M
2025-04-25 0.59 0.60 0.59 0.59 11.1M
2025-04-24 0.59 0.59 0.59 0.59 14.1M
2025-04-23 0.59 0.59 0.59 0.59 13.9M
2025-04-22 0.59 0.59 0.58 0.59 13.2M
2025-04-21 0.58 0.59 0.58 0.59 12.3M
2025-04-18 0.58 0.58 0.58 0.58 10.6M
2025-04-17 0.58 0.58 0.58 0.58 10.0M
2025-04-16 0.59 0.59 0.57 0.58 13.2M
2025-04-15 0.59 0.60 0.58 0.59 15.9M
2025-04-14 0.59 0.59 0.59 0.59 13.1M
2025-04-11 0.58 0.59 0.58 0.59 13.3M
2025-04-10 0.58 0.59 0.58 0.59 17.9M
2025-04-09 0.56 0.58 0.56 0.58 14.2M
2025-04-08 0.55 0.57 0.55 0.57 16.3M
2025-04-07 0.61 0.61 0.56 0.56 15.2M
2025-04-03 0.62 0.63 0.62 0.62 14.7M
2025-04-02 0.63 0.63 0.63 0.63 12.9M
2025-04-01 0.62 0.63 0.62 0.63 13.6M
2025-03-31 0.63 0.63 0.62 0.62 17.2M
2025-03-28 0.64 0.64 0.63 0.63 15.4M
2025-03-27 0.64 0.64 0.63 0.64 12.1M
2025-03-26 0.64 0.64 0.64 0.64 14.0M
2025-03-25 0.64 0.64 0.63 0.64 18.6M
2025-03-24 0.64 0.64 0.63 0.64 15.0M
2025-03-21 0.64 0.64 0.63 0.63 13.0M
2025-03-20 0.65 0.65 0.64 0.64 15.0M
2025-03-19 0.65 0.65 0.64 0.65 11.8M
2025-03-18 0.65 0.65 0.65 0.65 15.4M
2025-03-17 0.65 0.65 0.64 0.65 6.5M
2025-03-14 0.64 0.65 0.64 0.65 14.2M
2025-03-13 0.65 0.65 0.64 0.64 11.4M
2025-03-12 0.65 0.65 0.64 0.64 14.6M
2025-03-11 0.64 0.65 0.63 0.65 12.4M
2025-03-10 0.64 0.64 0.64 0.64 12.7M
2025-03-07 0.64 0.64 0.64 0.64 16.5M
2025-03-06 0.64 0.64 0.63 0.64 12.4M
2025-03-05 0.64 0.64 0.63 0.63 22.5M
2025-03-04 0.64 0.64 0.63 0.64 16.3M
2025-03-03 0.63 0.65 0.63 0.64 17.4M
2025-02-28 0.64 0.64 0.63 0.63 20.1M
2025-02-27 0.63 0.64 0.63 0.64 15.1M
2025-02-26 0.63 0.63 0.63 0.63 12.6M
2025-02-25 0.64 0.64 0.62 0.63 11.2M
2025-02-24 0.64 0.64 0.63 0.64 18.2M
2025-02-21 0.63 0.64 0.63 0.63 14.2M
2025-02-20 0.63 0.64 0.63 0.63 14.7M
2025-02-19 0.63 0.63 0.62 0.63 20.1M
2025-02-18 0.63 0.64 0.63 0.63 23.9M
2025-02-17 0.63 0.63 0.62 0.63 18.0M
2025-02-14 0.63 0.63 0.63 0.63 18.7M
2025-02-13 0.63 0.64 0.63 0.63 16.5M
2025-02-12 0.62 0.63 0.62 0.63 20.7M
2025-02-11 0.62 0.63 0.62 0.63 21.8M
2025-02-10 0.62 0.62 0.62 0.62 11.3M
2025-02-07 0.61 0.62 0.61 0.62 23.8M
2025-02-06 0.61 0.61 0.60 0.61 16.8M
2025-02-05 0.61 0.61 0.60 0.61 16.4M
2025-01-27 0.61 0.62 0.61 0.61 22.5M
2025-01-24 0.60 0.61 0.60 0.61 11.1M
2025-01-23 0.61 0.61 0.60 0.60 12.8M
2025-01-22 0.61 0.61 0.60 0.60 12.9M
2025-01-21 0.61 0.61 0.61 0.61 16.2M
2025-01-20 0.62 0.62 0.61 0.61 12.2M
2025-01-17 0.60 0.61 0.60 0.61 19.4M
2025-01-16 0.60 0.61 0.60 0.60 15.5M
2025-01-15 0.61 0.61 0.60 0.60 15.1M
2025-01-14 0.59 0.61 0.59 0.61 16.1M
2025-01-13 0.59 0.60 0.59 0.59 19.5M
2025-01-10 0.60 0.60 0.59 0.59 17.1M
2025-01-09 0.59 0.60 0.59 0.60 16.9M
2025-01-08 0.60 0.60 0.58 0.59 21.1M
2025-01-07 0.60 0.60 0.60 0.60 20.6M
2025-01-06 0.60 0.61 0.60 0.60 22.4M
2025-01-03 0.60 0.61 0.60 0.60 25.6M
2025-01-02 0.62 0.62 0.60 0.60 21.1M