富国中证消费50ETF (515650)

515650
🏛️ 中国 →
1.20
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
2023-12-29 1.07 1.08 1.06 1.07 45.9M
2023-12-28 1.05 1.08 1.04 1.07 58.7M
2023-12-27 1.04 1.05 1.03 1.05 40.8M
2023-12-26 1.04 1.04 1.03 1.04 35.0M
2023-12-25 1.04 1.04 1.04 1.04 34.0M
2023-12-22 1.03 1.04 1.03 1.04 43.3M
2023-12-21 1.01 1.03 1.01 1.03 46.5M
2023-12-20 1.03 1.03 1.02 1.02 43.5M
2023-12-19 1.03 1.03 1.02 1.03 41.8M
2023-12-18 1.03 1.03 1.02 1.03 50.0M
2023-12-15 1.03 1.05 1.03 1.03 44.3M
2023-12-14 1.04 1.04 1.03 1.03 39.1M
2023-12-13 1.06 1.06 1.04 1.04 41.7M
2023-12-12 1.05 1.06 1.05 1.06 31.3M
2023-12-11 1.05 1.06 1.04 1.06 60.5M
2023-12-08 1.06 1.06 1.06 1.06 49.9M
2023-12-07 1.07 1.07 1.05 1.06 42.4M
2023-12-06 1.06 1.07 1.05 1.06 38.5M
2023-12-05 1.08 1.08 1.06 1.06 43.6M
2023-12-04 1.08 1.08 1.07 1.08 43.5M
2023-12-01 1.10 1.10 1.07 1.08 46.2M
2023-11-30 1.09 1.10 1.09 1.10 37.2M
2023-11-29 1.09 1.09 1.09 1.09 30.9M
2023-11-28 1.10 1.10 1.09 1.10 32.1M
2023-11-27 1.11 1.11 1.09 1.09 37.0M
2023-11-24 1.11 1.11 1.10 1.11 42.6M
2023-11-23 1.10 1.11 1.10 1.11 40.4M
2023-11-22 1.11 1.11 1.10 1.10 32.4M
2023-11-21 1.11 1.12 1.10 1.11 40.9M
2023-11-20 1.09 1.11 1.09 1.10 43.8M
2023-11-17 1.10 1.10 1.09 1.09 39.3M
2023-11-16 1.11 1.11 1.10 1.10 32.2M
2023-11-15 1.11 1.11 1.10 1.11 37.5M
2023-11-14 1.10 1.11 1.10 1.10 41.3M
2023-11-13 1.11 1.11 1.09 1.10 36.7M
2023-11-10 1.12 1.12 1.11 1.11 30.6M
2023-11-09 1.12 1.12 1.11 1.12 32.5M
2023-11-08 1.12 1.12 1.11 1.12 31.5M
2023-11-07 1.12 1.12 1.11 1.12 38.6M
2023-11-06 1.12 1.13 1.12 1.12 36.3M
2023-11-03 1.11 1.12 1.11 1.12 63.7M
2023-11-02 1.11 1.12 1.11 1.11 39.9M
2023-11-01 1.13 1.14 1.11 1.12 51.3M
2023-10-31 1.10 1.11 1.09 1.10 33.3M
2023-10-30 1.09 1.10 1.09 1.10 52.4M
2023-10-27 1.07 1.10 1.07 1.09 45.4M
2023-10-26 1.06 1.07 1.06 1.07 40.4M
2023-10-25 1.06 1.07 1.06 1.07 31.2M
2023-10-24 1.05 1.05 1.04 1.05 34.7M
2023-10-23 1.05 1.06 1.04 1.05 27.7M
2023-10-20 1.05 1.06 1.05 1.05 42.4M
2023-10-19 1.08 1.08 1.05 1.06 45.9M
2023-10-18 1.09 1.10 1.09 1.09 34.0M
2023-10-17 1.09 1.10 1.08 1.09 34.5M
2023-10-16 1.10 1.10 1.09 1.09 35.3M
2023-10-13 1.11 1.12 1.10 1.10 37.1M
2023-10-12 1.12 1.13 1.11 1.12 39.4M
2023-10-11 1.11 1.12 1.11 1.12 38.2M
2023-10-10 1.12 1.13 1.11 1.11 20.6M
2023-10-09 1.13 1.13 1.11 1.12 49.1M
2023-09-28 1.15 1.15 1.13 1.13 34.9M
2023-09-27 1.14 1.16 1.14 1.15 24.4M
2023-09-26 1.15 1.15 1.14 1.15 28.4M
2023-09-25 1.16 1.16 1.15 1.15 24.6M
2023-09-22 1.14 1.16 1.13 1.16 28.1M
2023-09-21 1.15 1.15 1.14 1.14 38.9M
2023-09-20 1.15 1.16 1.15 1.15 22.3M
2023-09-19 1.16 1.16 1.15 1.15 31.1M
2023-09-18 1.14 1.16 1.13 1.16 30.6M
2023-09-15 1.15 1.16 1.14 1.14 27.9M
2023-09-14 1.16 1.16 1.15 1.16 37.8M
2023-09-13 1.16 1.17 1.15 1.16 39.5M
2023-09-12 1.16 1.17 1.16 1.16 27.6M
2023-09-11 1.15 1.17 1.15 1.16 35.1M
2023-09-08 1.16 1.16 1.15 1.15 43.7M
2023-09-07 1.18 1.18 1.16 1.16 60.3M
2023-09-06 1.18 1.18 1.17 1.18 33.5M
2023-09-05 1.18 1.19 1.18 1.18 19.3M
2023-09-04 1.17 1.19 1.17 1.19 40.0M
2023-09-01 1.16 1.17 1.16 1.16 49.8M
2023-08-31 1.16 1.16 1.15 1.15 34.3M
2023-08-30 1.16 1.17 1.15 1.16 37.4M
2023-08-29 1.14 1.16 1.14 1.16 37.5M
2023-08-28 1.22 1.22 1.14 1.14 43.7M
2023-08-25 1.15 1.15 1.14 1.15 45.4M
2023-08-24 1.13 1.15 1.13 1.15 54.2M
2023-08-23 1.14 1.15 1.13 1.13 45.2M
2023-08-22 1.15 1.15 1.13 1.14 57.4M
2023-08-21 1.16 1.16 1.15 1.15 49.3M
2023-08-18 1.18 1.18 1.16 1.16 53.6M
2023-08-17 1.17 1.18 1.16 1.18 53.6M
2023-08-16 1.17 1.18 1.17 1.17 48.9M
2023-08-15 1.18 1.18 1.16 1.17 47.0M
2023-08-14 1.18 1.18 1.16 1.18 108.2M
2023-08-11 1.22 1.22 1.19 1.19 55.3M
2023-08-10 1.21 1.22 1.20 1.21 66.2M
2023-08-09 1.21 1.22 1.21 1.21 75.0M
2023-08-08 1.21 1.22 1.21 1.22 77.4M
2023-08-07 1.22 1.23 1.21 1.22 92.4M
2023-08-04 1.24 1.25 1.23 1.23 60.9M
2023-08-03 1.22 1.23 1.22 1.23 98.7M
2023-08-02 1.23 1.24 1.22 1.23 51.6M
2023-08-01 1.25 1.25 1.23 1.24 92.6M
2023-07-31 1.25 1.27 1.24 1.25 86.7M
2023-07-28 1.21 1.24 1.21 1.24 64.6M
2023-07-27 1.21 1.22 1.21 1.21 58.4M
2023-07-26 1.21 1.21 1.20 1.21 51.8M
2023-07-25 1.19 1.21 1.19 1.21 71.2M
2023-07-24 1.18 1.18 1.17 1.17 55.0M
2023-07-21 1.17 1.19 1.17 1.18 50.9M
2023-07-20 1.17 1.18 1.17 1.17 44.6M
2023-07-19 1.16 1.17 1.16 1.17 50.4M
2023-07-18 1.17 1.17 1.16 1.17 52.6M
2023-07-17 1.18 1.18 1.17 1.17 38.4M
2023-07-14 1.19 1.19 1.18 1.18 59.7M
2023-07-13 1.17 1.19 1.17 1.19 43.1M
2023-07-12 1.17 1.17 1.16 1.16 42.1M
2023-07-11 1.16 1.17 1.16 1.17 41.6M
2023-07-10 1.16 1.17 1.16 1.16 43.5M
2023-07-07 1.15 1.16 1.15 1.16 37.1M
2023-07-06 1.16 1.17 1.15 1.16 59.7M
2023-07-05 1.18 1.18 1.16 1.17 55.9M
2023-07-04 1.18 1.19 1.17 1.18 237.5M
2023-07-03 1.16 1.18 1.16 1.18 77.0M
2023-06-30 1.16 1.17 1.16 1.16 44.1M
2023-06-29 1.17 1.17 1.16 1.16 52.3M
2023-06-28 1.17 1.18 1.16 1.17 48.2M
2023-06-27 1.15 1.17 1.15 1.17 57.7M
2023-06-26 1.17 1.17 1.15 1.15 67.5M
2023-06-21 1.18 1.19 1.17 1.18 58.7M
2023-06-20 1.19 1.20 1.18 1.19 55.7M
2023-06-19 1.22 1.22 1.19 1.19 75.5M
2023-06-16 1.21 1.22 1.20 1.21 68.4M
2023-06-15 1.19 1.21 1.19 1.21 79.0M
2023-06-14 1.17 1.19 1.17 1.19 146.9M
2023-06-13 1.17 1.18 1.16 1.17 80.4M
2023-06-12 1.14 1.17 1.14 1.17 95.7M
2023-06-09 1.15 1.15 1.14 1.14 62.7M
2023-06-08 1.13 1.15 1.13 1.14 68.9M
2023-06-07 1.14 1.15 1.13 1.14 68.3M
2023-06-06 1.14 1.16 1.14 1.14 49.8M
2023-06-05 1.15 1.15 1.14 1.14 55.5M
2023-06-02 1.13 1.16 1.13 1.15 74.3M
2023-06-01 1.12 1.14 1.12 1.13 81.6M
2023-05-31 1.14 1.14 1.12 1.12 91.0M
2023-05-30 1.15 1.16 1.13 1.14 92.1M
2023-05-29 1.17 1.17 1.15 1.15 72.4M
2023-05-26 1.17 1.17 1.15 1.17 82.4M
2023-05-25 1.17 1.17 1.16 1.17 83.4M
2023-05-24 1.19 1.19 1.17 1.18 68.6M
2023-05-23 1.20 1.21 1.19 1.19 76.7M
2023-05-22 1.17 1.21 1.17 1.21 90.3M
2023-05-19 1.16 1.18 1.15 1.17 49.1M
2023-05-18 1.17 1.17 1.16 1.16 44.2M
2023-05-17 1.17 1.18 1.16 1.17 45.1M
2023-05-16 1.19 1.19 1.17 1.18 44.5M
2023-05-15 1.18 1.19 1.17 1.19 50.8M
2023-05-12 1.19 1.20 1.18 1.18 38.6M
2023-05-11 1.19 1.20 1.18 1.19 34.0M
2023-05-10 1.19 1.19 1.18 1.19 56.1M
2023-05-09 1.19 1.21 1.19 1.19 54.9M
2023-05-08 1.21 1.21 1.19 1.19 65.4M
2023-05-05 1.21 1.21 1.19 1.21 56.2M
2023-05-04 1.22 1.22 1.20 1.20 49.1M
2023-04-28 1.22 1.23 1.22 1.22 60.3M
2023-04-27 1.21 1.22 1.20 1.22 131.7M
2023-04-26 1.21 1.21 1.19 1.21 78.9M
2023-04-25 1.21 1.21 1.19 1.21 68.4M
2023-04-24 1.22 1.23 1.20 1.21 91.8M
2023-04-21 1.24 1.24 1.22 1.22 55.9M
2023-04-20 1.25 1.25 1.23 1.24 55.0M
2023-04-19 1.26 1.26 1.24 1.25 60.7M
2023-04-18 1.25 1.26 1.25 1.26 54.8M
2023-04-17 1.24 1.25 1.24 1.25 47.7M
2023-04-14 1.24 1.25 1.23 1.23 60.8M
2023-04-13 1.24 1.25 1.23 1.25 83.2M
2023-04-12 1.26 1.26 1.24 1.24 71.6M
2023-04-11 1.27 1.27 1.26 1.26 76.5M
2023-04-10 1.28 1.28 1.25 1.27 55.8M
2023-04-07 1.27 1.29 1.27 1.28 62.4M
2023-04-06 1.28 1.29 1.27 1.28 57.7M
2023-04-04 1.29 1.30 1.28 1.29 57.1M
2023-04-03 1.29 1.30 1.28 1.29 53.9M
2023-03-31 1.31 1.31 1.29 1.30 67.4M
2023-03-30 1.28 1.30 1.28 1.30 72.2M
2023-03-29 1.28 1.29 1.28 1.28 54.5M
2023-03-28 1.27 1.28 1.27 1.28 70.8M
2023-03-27 1.28 1.28 1.27 1.27 53.8M
2023-03-24 1.28 1.29 1.27 1.28 46.1M
2023-03-23 1.27 1.29 1.27 1.28 59.3M
2023-03-22 1.28 1.29 1.27 1.28 42.9M
2023-03-21 1.25 1.28 1.25 1.28 49.9M
2023-03-20 1.27 1.27 1.24 1.25 56.0M
2023-03-17 1.28 1.28 1.26 1.27 61.2M
2023-03-16 1.27 1.28 1.26 1.27 55.0M
2023-03-15 1.29 1.29 1.27 1.27 46.6M
2023-03-14 1.29 1.29 1.27 1.28 50.5M
2023-03-13 1.27 1.30 1.27 1.29 63.7M
2023-03-10 1.28 1.29 1.27 1.27 60.7M
2023-03-09 1.30 1.30 1.28 1.29 151.6M
2023-03-08 1.30 1.31 1.29 1.30 45.6M
2023-03-07 1.33 1.33 1.30 1.31 74.2M
2023-03-06 1.35 1.35 1.33 1.33 53.6M
2023-03-03 1.35 1.36 1.34 1.35 59.3M
2023-03-02 1.35 1.35 1.34 1.35 48.1M
2023-03-01 1.33 1.35 1.33 1.35 53.7M
2023-02-28 1.33 1.34 1.32 1.34 68.3M
2023-02-27 1.32 1.34 1.31 1.33 56.6M
2023-02-24 1.34 1.35 1.32 1.33 62.1M
2023-02-23 1.35 1.36 1.34 1.35 56.0M
2023-02-22 1.36 1.36 1.35 1.35 49.6M
2023-02-21 1.36 1.36 1.35 1.36 66.3M
2023-02-20 1.32 1.37 1.32 1.36 63.8M
2023-02-17 1.34 1.35 1.33 1.33 107.6M
2023-02-16 1.34 1.36 1.33 1.34 73.4M
2023-02-15 1.35 1.35 1.34 1.34 57.9M
2023-02-14 1.36 1.36 1.34 1.35 43.7M
2023-02-13 1.32 1.36 1.32 1.36 103.1M
2023-02-10 1.32 1.33 1.32 1.32 50.1M
2023-02-09 1.30 1.33 1.30 1.33 54.5M
2023-02-08 1.31 1.31 1.30 1.30 53.1M
2023-02-07 1.30 1.31 1.30 1.31 68.3M
2023-02-06 1.31 1.31 1.29 1.30 119.7M
2023-02-03 1.34 1.34 1.32 1.33 71.1M
2023-02-02 1.34 1.35 1.33 1.34 63.4M
2023-02-01 1.33 1.34 1.31 1.34 56.6M
2023-01-31 1.36 1.37 1.33 1.33 80.0M
2023-01-30 1.39 1.40 1.36 1.36 74.9M
2023-01-20 1.36 1.38 1.36 1.36 61.8M
2023-01-19 1.36 1.36 1.34 1.36 66.8M
2023-01-18 1.37 1.39 1.36 1.36 55.2M
2023-01-17 1.38 1.38 1.37 1.37 96.9M
2023-01-16 1.35 1.39 1.35 1.38 70.7M
2023-01-13 1.31 1.35 1.31 1.35 64.7M
2023-01-12 1.32 1.33 1.31 1.32 54.7M
2023-01-11 1.33 1.34 1.32 1.32 59.4M
2023-01-10 1.32 1.33 1.31 1.33 55.7M
2023-01-09 1.31 1.32 1.30 1.32 55.6M
2023-01-06 1.30 1.31 1.29 1.30 68.0M
2023-01-05 1.26 1.31 1.26 1.30 72.9M
2023-01-04 1.25 1.27 1.25 1.26 66.8M
2023-01-03 1.26 1.27 1.24 1.25 77.2M