富国中证800自由现金流交易型开放式指数证券投资基金 (563990)

563990
🏛️ 中国 →
1.15
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 1.15 1.15 1.14 1.15 48.8K
09:35 1.14 1.14 1.14 1.14 3.2K
09:40 1.14 1.14 1.14 1.14 10.0K
09:45 1.15 1.15 1.15 1.15 4.5K
09:50 1.15 1.15 1.15 1.15 2.0K
09:55 1.15 1.15 1.15 1.15 451.5K
10:00 1.15 1.15 1.15 1.15 7.0K
10:10 1.15 1.15 1.15 1.15 220.6K
10:15 1.15 1.15 1.14 1.15 1.2K
10:20 1.14 1.15 1.14 1.15 8.1K
10:25 1.15 1.15 1.15 1.15 36.1K
10:30 1.15 1.15 1.15 1.15 220.0K
10:35 1.15 1.15 1.15 1.15 49.4K
10:40 1.15 1.15 1.15 1.15 448.1K
10:45 1.15 1.15 1.15 1.15 0.3K
10:50 1.15 1.15 1.15 1.15 441.0K
10:55 1.15 1.15 1.15 1.15 2.1K
11:05 1.15 1.15 1.15 1.15 440.0K
11:10 1.15 1.15 1.15 1.15 0.4K
11:15 1.15 1.15 1.15 1.15 1.4K
11:20 1.15 1.15 1.15 1.15 220.0K
13:00 1.15 1.15 1.15 1.15 11.0K
13:05 1.15 1.15 1.15 1.15 142.8K
13:10 1.15 1.15 1.15 1.15 435.3K
13:15 1.15 1.15 1.15 1.15 294.5K
13:20 1.15 1.15 1.15 1.15 89.2K
13:25 1.15 1.15 1.15 1.15 1,131.1K
13:30 1.15 1.15 1.15 1.15 764.2K
13:35 1.15 1.15 1.15 1.15 338.2K
13:40 1.15 1.15 1.15 1.15 238.6K
13:45 1.15 1.15 1.15 1.15 374.4K
13:50 1.15 1.15 1.15 1.15 352.3K
13:55 1.15 1.15 1.15 1.15 201.5K
14:00 1.15 1.15 1.15 1.15 479.3K
14:10 1.15 1.15 1.15 1.15 339.6K
14:15 1.15 1.15 1.15 1.15 218.0K
14:20 1.15 1.15 1.15 1.15 329.3K
14:25 1.15 1.15 1.15 1.15 436.1K
14:30 1.15 1.15 1.15 1.15 380.5K
14:35 1.15 1.15 1.15 1.15 330.7K
14:40 1.15 1.15 1.15 1.15 84.3K
14:45 1.15 1.15 1.15 1.15 182.2K
14:50 1.15 1.15 1.15 1.15 0.6K
14:55 1.15 1.15 1.15 1.15 704.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.15 1.15 1.14 1.15 10.5M
2025-09-25 1.14 1.15 1.14 1.15 11.3M
2025-09-24 1.13 1.14 1.13 1.14 12.4M
2025-09-23 1.14 1.14 1.12 1.13 10.3M
2025-09-22 1.15 1.15 1.13 1.14 8.0M
2025-09-19 1.14 1.15 1.14 1.15 18.4M
2025-09-18 1.16 1.17 1.14 1.14 29.4M
2025-09-17 1.16 1.16 1.15 1.16 9.0M
2025-09-16 1.16 1.18 1.15 1.16 40.6M
2025-09-15 1.18 1.18 1.17 1.17 42.9M
2025-09-12 1.16 1.18 1.16 1.17 21.5M
2025-09-11 1.15 1.17 1.15 1.17 7.6M
2025-09-10 1.16 1.16 1.14 1.15 22.7M
2025-09-09 1.16 1.17 1.15 1.16 15.1M
2025-09-08 1.15 1.16 1.15 1.16 23.9M
2025-09-05 1.13 1.15 1.13 1.15 24.3M
2025-09-04 1.15 1.16 1.12 1.13 40.2M
2025-09-03 1.17 1.18 1.15 1.15 6.9M
2025-09-02 1.17 1.18 1.16 1.17 19.8M
2025-09-01 1.16 1.20 1.16 1.17 3.6M
2025-08-29 1.16 1.17 1.16 1.16 5.1M
2025-08-28 1.16 1.16 1.14 1.16 6.8M
2025-08-27 1.19 1.19 1.16 1.16 7.2M
2025-08-26 1.17 1.19 1.16 1.18 5.0M
2025-08-25 1.14 1.17 1.14 1.17 5.8M
2025-08-22 1.14 1.14 1.13 1.14 5.2M
2025-08-21 1.13 1.14 1.13 1.14 6.0M
2025-08-20 1.11 1.13 1.11 1.13 6.3M
2025-08-19 1.12 1.13 1.12 1.12 23.9M
2025-08-18 1.12 1.13 1.12 1.12 4.6M
2025-08-15 1.11 1.13 1.11 1.12 7.9M
2025-08-14 1.12 1.12 1.11 1.11 3.2M
2025-08-13 1.14 1.14 1.11 1.13 8.7M
2025-08-12 1.11 1.22 1.11 1.15 22.2M
2025-08-11 1.11 1.11 1.10 1.11 29.4M
2025-08-08 1.12 1.12 1.09 1.11 20.2M
2025-08-07 1.10 1.10 1.09 1.10 6.8M
2025-08-06 1.09 1.10 1.09 1.10 6.9M
2025-08-05 1.08 1.09 1.08 1.09 9.4M
2025-08-04 1.09 1.09 1.07 1.08 7.0M
2025-08-01 1.08 1.09 1.07 1.08 6.4M
2025-07-31 1.09 1.09 1.07 1.08 8.0M
2025-07-30 1.10 1.11 1.10 1.10 2.1M
2025-07-29 1.10 1.10 1.09 1.10 10.3M
2025-07-28 1.11 1.11 1.09 1.11 10.2M
2025-07-25 1.11 1.12 1.11 1.11 6.9M
2025-07-24 1.11 1.12 1.10 1.12 6.0M
2025-07-23 1.12 1.13 1.11 1.11 7.4M
2025-07-22 1.10 1.11 1.09 1.11 8.9M
2025-07-21 1.06 1.09 1.06 1.09 8.5M
2025-07-18 1.06 1.07 1.06 1.07 7.4M
2025-07-17 1.06 1.07 1.05 1.06 7.2M
2025-07-16 1.05 1.06 1.05 1.06 6.7M
2025-07-15 1.07 1.07 1.05 1.06 7.7M
2025-07-14 1.07 1.07 1.06 1.06 9.6M
2025-07-11 1.06 1.10 1.06 1.07 8.0M
2025-07-10 1.05 1.06 1.05 1.06 8.2M
2025-07-09 1.05 1.05 1.05 1.05 8.4M
2025-07-08 1.04 1.06 1.04 1.05 8.0M
2025-07-07 1.05 1.05 1.05 1.05 7.0M
2025-07-04 1.05 1.06 1.05 1.05 6.1M
2025-07-03 1.05 1.06 1.05 1.05 8.3M
2025-07-02 1.04 1.05 1.04 1.05 21.4M
2025-07-01 1.05 1.05 1.03 1.04 14.7M
2025-06-30 1.04 1.04 1.03 1.04 7.1M
2025-06-27 1.03 1.04 1.02 1.03 9.6M
2025-06-26 1.03 1.04 1.03 1.03 5.2M
2025-06-25 1.02 1.03 1.02 1.03 6.9M
2025-06-24 1.02 1.03 1.01 1.03 7.0M
2025-06-23 1.02 1.02 1.02 1.02 6.8M
2025-06-20 1.02 1.03 1.02 1.02 5.2M
2025-06-19 1.02 1.03 1.01 1.01 9.2M
2025-06-18 1.03 1.04 1.02 1.03 8.0M
2025-06-17 1.03 1.03 1.02 1.03 6.7M
2025-06-16 1.03 1.04 1.03 1.03 7.0M
2025-06-13 1.04 1.04 1.03 1.03 6.6M
2025-06-12 1.03 1.04 1.03 1.03 8.7M
2025-06-11 1.03 1.04 1.03 1.04 10.5M
2025-06-10 1.03 1.04 1.03 1.03 9.9M
2025-06-09 1.03 1.03 1.03 1.03 8.6M
2025-06-06 1.03 1.03 1.03 1.03 8.0M
2025-06-05 1.03 1.03 1.02 1.02 5.2M
2025-06-04 1.02 1.03 1.02 1.03 13.4M
2025-06-03 1.03 1.04 1.02 1.03 9.5M
2025-05-30 1.03 1.04 1.03 1.04 3.9M
2025-05-29 1.04 1.04 1.03 1.03 8.3M
2025-05-28 1.03 1.04 1.03 1.04 8.3M
2025-05-27 1.03 1.03 1.02 1.02 9.5M
2025-05-26 1.04 1.04 1.03 1.03 6.8M
2025-05-23 1.04 1.05 1.03 1.03 6.5M
2025-05-22 1.04 1.04 1.04 1.04 11.3M
2025-05-21 1.03 1.04 1.03 1.04 21.2M
2025-05-20 1.02 1.03 1.02 1.03 17.9M
2025-05-19 1.02 1.02 1.02 1.02 18.3M
2025-05-16 1.02 1.03 1.02 1.02 27.7M
2025-05-15 1.03 1.03 1.02 1.03 64.0M
2025-05-14 1.02 1.03 1.02 1.03 84.6M
2025-05-13 1.02 1.02 1.01 1.02 60.4M
2025-05-12 1.01 1.01 1.01 1.01 115.7M
2025-05-09 1.00 1.01 1.00 1.01 86.4M
2025-05-08 1.00 1.01 1.00 1.00 89.4M
2025-05-07 1.00 1.01 1.00 1.00 100.4M
2025-05-06 0.99 1.00 0.99 1.00 24.1M
2025-04-30 0.99 1.00 0.99 0.99 40.9M
2025-04-29 1.00 1.00 0.99 0.99 34.0M
2025-04-28 1.00 1.00 0.99 1.00 73.1M