富国中证新华社民族品牌工程交易型开放式指数证券投资基金 (561130)

561130
🏛️ 中国 →
0.97
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 0.96 0.96 0.96 0.96 74.5K
09:35 0.96 0.96 0.96 0.96 15.2K
09:40 0.96 0.96 0.96 0.96 602.8K
09:45 0.96 0.96 0.96 0.96 617.3K
09:50 0.96 0.96 0.96 0.96 1,021.6K
09:55 0.96 0.96 0.96 0.96 851.1K
10:00 0.96 0.96 0.96 0.96 481.2K
10:05 0.96 0.96 0.96 0.96 1.3K
10:15 0.96 0.96 0.96 0.96 195.8K
10:20 0.96 0.96 0.96 0.96 45.6K
10:25 0.96 0.96 0.96 0.96 0.5K
10:35 0.96 0.96 0.96 0.96 0.1K
11:00 0.96 0.96 0.96 0.96 12.7K
11:05 0.96 0.96 0.96 0.96 21.4K
11:10 0.96 0.96 0.96 0.96 5.3K
11:25 0.96 0.96 0.96 0.96 68.2K
13:00 0.96 0.96 0.96 0.96 116.7K
13:05 0.96 0.96 0.96 0.96 417.4K
13:10 0.96 0.96 0.96 0.96 82.7K
13:15 0.96 0.96 0.96 0.96 590.0K
13:20 0.96 0.96 0.96 0.96 88.8K
13:25 0.96 0.96 0.96 0.96 56.4K
13:30 0.96 0.96 0.96 0.96 131.4K
13:35 0.96 0.96 0.96 0.96 101.6K
13:40 0.96 0.96 0.96 0.96 59.8K
13:45 0.96 0.96 0.96 0.96 342.0K
13:50 0.96 0.96 0.96 0.96 331.7K
13:55 0.96 0.96 0.96 0.96 69.8K
14:00 0.96 0.96 0.96 0.96 81.3K
14:05 0.96 0.96 0.96 0.96 406.5K
14:10 0.96 0.96 0.96 0.96 667.3K
14:15 0.96 0.96 0.96 0.96 58.6K
14:20 0.96 0.96 0.96 0.96 657.3K
14:25 0.96 0.96 0.96 0.96 46.6K
14:30 0.96 0.96 0.96 0.96 609.4K
14:35 0.96 0.96 0.96 0.96 106.2K
14:40 0.96 0.96 0.96 0.96 595.7K
14:45 0.96 0.96 0.96 0.96 342.0K
14:50 0.96 0.96 0.96 0.96 287.5K
14:55 0.96 0.96 0.96 0.96 325.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.99 0.99 0.97 0.97 11.7M
2025-09-25 0.98 0.99 0.98 0.99 22.2M
2025-09-24 0.96 0.98 0.96 0.98 8.6M
2025-09-23 0.96 0.97 0.95 0.96 17.1M
2025-09-22 0.96 0.96 0.96 0.96 10.6M
2025-09-19 0.96 0.97 0.96 0.96 19.0M
2025-09-18 0.97 0.98 0.95 0.96 14.2M
2025-09-17 0.96 0.97 0.95 0.97 12.3M
2025-09-16 0.96 0.96 0.95 0.96 10.6M
2025-09-15 0.95 0.96 0.95 0.96 8.3M
2025-09-12 0.95 0.96 0.95 0.95 8.2M
2025-09-11 0.93 0.95 0.92 0.95 10.8M
2025-09-10 0.93 0.94 0.93 0.93 4.1M
2025-09-09 0.94 0.94 0.92 0.93 7.5M
2025-09-08 0.94 0.95 0.93 0.94 7.7M
2025-09-05 0.92 0.94 0.90 0.94 9.0M
2025-09-04 0.93 0.94 0.90 0.91 10.1M
2025-09-03 0.93 0.94 0.92 0.93 7.0M
2025-09-02 0.94 0.95 0.92 0.93 9.5M
2025-09-01 0.94 0.94 0.93 0.94 6.6M
2025-08-29 0.91 0.93 0.91 0.93 15.7M
2025-08-28 0.90 0.91 0.89 0.91 13.9M
2025-08-27 0.91 0.92 0.90 0.90 15.2M
2025-08-26 0.91 0.92 0.91 0.91 16.1M
2025-08-25 0.90 0.92 0.90 0.91 16.0M
2025-08-22 0.87 0.90 0.87 0.90 21.8M
2025-08-21 0.87 0.88 0.87 0.87 15.2M
2025-08-20 0.86 0.87 0.85 0.87 14.2M
2025-08-19 0.87 0.87 0.86 0.86 13.9M
2025-08-18 0.86 0.87 0.85 0.87 14.9M
2025-08-15 0.85 0.86 0.84 0.86 13.5M
2025-08-14 0.85 0.86 0.84 0.85 15.2M
2025-08-13 0.84 0.85 0.84 0.85 14.4M
2025-08-12 0.83 0.84 0.83 0.84 13.7M
2025-08-11 0.83 0.84 0.83 0.83 18.4M
2025-08-08 0.82 0.83 0.82 0.83 15.4M
2025-08-07 0.83 0.83 0.83 0.83 13.4M
2025-08-06 0.83 0.83 0.83 0.83 10.2M
2025-08-05 0.82 0.83 0.82 0.83 11.9M
2025-08-04 0.82 0.82 0.82 0.82 9.7M
2025-08-01 0.83 0.83 0.82 0.82 13.7M
2025-07-31 0.84 0.84 0.82 0.83 16.1M
2025-07-30 0.85 0.85 0.84 0.84 10.9M
2025-07-29 0.84 0.85 0.84 0.85 13.7M
2025-07-28 0.83 0.84 0.83 0.84 9.5M
2025-07-25 0.84 0.84 0.83 0.83 7.4M
2025-07-24 0.83 0.84 0.83 0.84 14.1M
2025-07-23 0.83 0.84 0.82 0.83 20.5M
2025-07-22 0.82 0.83 0.82 0.83 13.3M
2025-07-21 0.82 0.82 0.81 0.82 10.9M
2025-07-18 0.81 0.82 0.81 0.82 14.0M
2025-07-17 0.80 0.81 0.80 0.81 14.3M
2025-07-16 0.80 0.81 0.80 0.80 9.5M
2025-07-15 0.80 0.81 0.80 0.80 11.2M
2025-07-14 0.80 0.81 0.80 0.80 10.8M
2025-07-11 0.80 0.81 0.80 0.80 14.7M
2025-07-10 0.79 0.80 0.79 0.80 16.5M
2025-07-09 0.79 0.80 0.79 0.79 11.6M
2025-07-08 0.78 0.79 0.78 0.79 14.9M
2025-07-07 0.79 0.79 0.78 0.78 9.2M
2025-07-04 0.79 0.80 0.78 0.79 13.4M
2025-07-03 0.78 0.79 0.78 0.79 9.8M
2025-07-02 0.78 0.78 0.78 0.78 13.1M
2025-07-01 0.78 0.78 0.78 0.78 8.8M
2025-06-30 0.78 0.78 0.78 0.78 7.1M
2025-06-27 0.77 0.78 0.77 0.78 10.5M
2025-06-26 0.78 0.79 0.78 0.78 11.6M
2025-06-25 0.77 0.78 0.77 0.78 11.3M
2025-06-24 0.76 0.77 0.76 0.77 13.1M
2025-06-23 0.76 0.76 0.76 0.76 10.8M
2025-06-20 0.76 0.76 0.76 0.76 6.9M
2025-06-19 0.76 0.77 0.76 0.76 9.2M
2025-06-18 0.77 0.77 0.76 0.77 8.1M
2025-06-17 0.77 0.77 0.76 0.77 8.1M
2025-06-16 0.77 0.77 0.77 0.77 4.3M
2025-06-13 0.77 0.77 0.77 0.77 12.0M
2025-06-12 0.77 0.78 0.77 0.78 10.9M
2025-06-11 0.78 0.78 0.78 0.78 10.8M
2025-06-10 0.78 0.78 0.77 0.77 9.7M
2025-06-09 0.78 0.78 0.78 0.78 9.2M
2025-06-06 0.78 0.78 0.78 0.78 9.5M
2025-06-05 0.77 0.78 0.77 0.78 8.0M
2025-06-04 0.77 0.78 0.77 0.78 8.6M
2025-06-03 0.78 0.78 0.77 0.77 8.6M
2025-05-30 0.78 0.78 0.77 0.78 11.1M
2025-05-29 0.77 0.78 0.77 0.78 7.6M
2025-05-28 0.78 0.78 0.77 0.78 13.1M
2025-05-27 0.78 0.78 0.77 0.78 9.8M
2025-05-26 0.79 0.79 0.77 0.78 8.1M
2025-05-23 0.79 0.80 0.79 0.79 8.9M
2025-05-22 0.79 0.79 0.79 0.79 9.1M
2025-05-21 0.79 0.80 0.79 0.79 4.8M
2025-05-20 0.79 0.79 0.78 0.79 10.9M
2025-05-19 0.78 0.79 0.78 0.78 2.4M
2025-05-16 0.79 0.79 0.78 0.79 8.1M
2025-05-15 0.80 0.80 0.79 0.79 7.7M
2025-05-14 0.79 0.80 0.79 0.80 9.9M
2025-05-13 0.79 0.80 0.79 0.79 15.0M
2025-05-12 0.78 0.79 0.78 0.79 10.1M
2025-05-09 0.78 0.78 0.78 0.78 6.3M
2025-05-08 0.77 0.78 0.77 0.78 10.3M
2025-05-07 0.77 0.78 0.77 0.77 7.7M
2025-05-06 0.76 0.77 0.76 0.77 5.3M
2025-04-30 0.76 0.77 0.76 0.76 13.6M
2025-04-29 0.76 0.76 0.76 0.76 14.1M
2025-04-28 0.76 0.76 0.76 0.76 9.4M
2025-04-25 0.76 0.77 0.76 0.76 10.3M
2025-04-24 0.76 0.77 0.76 0.76 15.5M
2025-04-23 0.77 0.77 0.76 0.76 13.7M
2025-04-22 0.76 0.76 0.76 0.76 8.5M
2025-04-21 0.76 0.76 0.75 0.76 8.4M
2025-04-18 0.76 0.76 0.75 0.76 15.7M
2025-04-17 0.76 0.76 0.76 0.76 14.7M
2025-04-16 0.75 0.76 0.75 0.76 25.2M
2025-04-15 0.76 0.76 0.75 0.76 12.5M
2025-04-14 0.76 0.76 0.76 0.76 9.4M
2025-04-11 0.75 0.76 0.75 0.76 11.2M
2025-04-10 0.74 0.76 0.74 0.75 14.2M
2025-04-09 0.73 0.75 0.72 0.74 14.7M
2025-04-08 0.75 0.75 0.72 0.73 23.4M
2025-04-07 0.78 0.78 0.71 0.73 14.2M
2025-04-03 0.79 0.79 0.78 0.78 13.2M
2025-04-02 0.79 0.79 0.79 0.79 12.3M
2025-04-01 0.79 0.79 0.79 0.79 11.8M
2025-03-31 0.80 0.80 0.79 0.79 10.9M
2025-03-28 0.80 0.80 0.79 0.80 7.2M
2025-03-27 0.79 0.80 0.79 0.80 2.0M
2025-03-26 0.79 0.80 0.79 0.79 4.4M
2025-03-25 0.80 0.80 0.79 0.80 13.7M
2025-03-24 0.80 0.80 0.79 0.80 13.8M
2025-03-21 0.81 0.81 0.79 0.79 14.7M
2025-03-20 0.82 0.82 0.81 0.81 23.8M
2025-03-19 0.82 0.82 0.81 0.82 14.9M
2025-03-18 0.82 0.82 0.81 0.82 9.3M
2025-03-17 0.82 0.82 0.81 0.81 12.5M
2025-03-14 0.79 0.82 0.79 0.81 23.8M
2025-03-13 0.80 0.80 0.79 0.79 16.3M
2025-03-12 0.80 0.80 0.80 0.80 12.3M
2025-03-11 0.80 0.80 0.79 0.80 15.5M
2025-03-10 0.80 0.80 0.79 0.80 18.1M
2025-03-07 0.81 0.81 0.80 0.80 13.5M
2025-03-06 0.79 0.81 0.79 0.80 10.8M
2025-03-05 0.79 0.79 0.78 0.79 13.0M
2025-03-04 0.79 0.79 0.78 0.79 10.3M
2025-03-03 0.79 0.80 0.79 0.79 19.9M
2025-02-28 0.81 0.81 0.79 0.79 19.4M
2025-02-27 0.80 0.81 0.80 0.81 13.3M
2025-02-26 0.80 0.81 0.80 0.81 17.2M
2025-02-25 0.80 0.81 0.80 0.80 13.5M
2025-02-24 0.82 0.82 0.81 0.81 19.8M
2025-02-21 0.81 0.82 0.80 0.82 12.0M
2025-02-20 0.80 0.81 0.80 0.80 9.3M
2025-02-19 0.79 0.80 0.79 0.80 10.6M
2025-02-18 0.80 0.81 0.79 0.79 12.1M
2025-02-17 0.80 0.81 0.80 0.80 11.9M
2025-02-14 0.79 0.80 0.79 0.80 11.5M
2025-02-13 0.79 0.80 0.79 0.79 17.5M
2025-02-12 0.78 0.79 0.78 0.79 9.5M
2025-02-11 0.79 0.79 0.78 0.78 13.4M
2025-02-10 0.79 0.79 0.78 0.79 12.5M
2025-02-07 0.78 0.79 0.78 0.79 18.4M
2025-02-06 0.77 0.78 0.76 0.78 12.4M
2025-02-05 0.77 0.79 0.76 0.77 8.2M
2025-01-27 0.78 0.78 0.77 0.77 12.7M
2025-01-24 0.77 0.78 0.77 0.77 11.1M
2025-01-23 0.78 0.79 0.77 0.77 10.1M
2025-01-22 0.78 0.78 0.77 0.77 12.2M
2025-01-21 0.79 0.79 0.77 0.78 9.6M
2025-01-20 0.78 0.79 0.78 0.78 6.9M
2025-01-17 0.76 0.78 0.76 0.77 10.5M
2025-01-16 0.77 0.78 0.76 0.77 8.9M
2025-01-15 0.77 0.77 0.76 0.77 11.4M
2025-01-14 0.75 0.77 0.75 0.77 13.2M
2025-01-13 0.75 0.75 0.74 0.75 12.8M
2025-01-10 0.76 0.76 0.75 0.75 19.7M
2025-01-09 0.75 0.76 0.75 0.76 14.7M
2025-01-08 0.75 0.76 0.74 0.76 20.3M
2025-01-07 0.75 0.76 0.75 0.76 16.4M
2025-01-06 0.76 0.76 0.75 0.76 21.4M
2025-01-03 0.77 0.77 0.76 0.76 25.2M
2025-01-02 0.79 0.79 0.77 0.77 18.4M