富国中证军工龙头ETF (512710)

512710
🏛️ 中国 →
0.69
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 0.69 0.69 0.68 0.68 73,703.5K
09:35 0.68 0.69 0.68 0.69 81,810.1K
09:40 0.69 0.69 0.68 0.69 65,882.2K
09:45 0.69 0.69 0.69 0.69 26,854.1K
09:50 0.69 0.69 0.68 0.68 33,038.5K
09:55 0.68 0.69 0.68 0.68 29,422.4K
10:00 0.68 0.68 0.68 0.68 37,708.8K
10:05 0.68 0.69 0.68 0.68 16,092.7K
10:10 0.69 0.69 0.68 0.69 29,501.4K
10:15 0.69 0.69 0.68 0.69 24,903.3K
10:20 0.69 0.69 0.69 0.69 8,769.9K
10:25 0.69 0.69 0.69 0.69 6,941.8K
10:30 0.69 0.69 0.69 0.69 9,766.4K
10:35 0.69 0.69 0.69 0.69 11,640.6K
10:40 0.69 0.69 0.68 0.68 19,927.1K
10:45 0.69 0.69 0.68 0.68 9,496.3K
10:50 0.68 0.69 0.68 0.69 3,735.6K
10:55 0.69 0.69 0.68 0.69 7,388.0K
11:00 0.69 0.69 0.68 0.69 3,305.1K
11:05 0.68 0.69 0.68 0.68 38,071.9K
11:10 0.68 0.68 0.68 0.68 24,991.8K
11:15 0.68 0.68 0.68 0.68 7,180.7K
11:20 0.68 0.68 0.68 0.68 6,348.9K
11:25 0.68 0.68 0.68 0.68 3,373.5K
13:00 0.68 0.69 0.68 0.68 16,679.6K
13:05 0.69 0.69 0.68 0.69 10,080.4K
13:10 0.68 0.69 0.68 0.69 7,498.2K
13:15 0.69 0.69 0.68 0.69 6,539.2K
13:20 0.69 0.69 0.68 0.68 7,860.9K
13:25 0.69 0.69 0.68 0.68 11,526.5K
13:30 0.68 0.69 0.68 0.68 4,748.6K
13:35 0.68 0.69 0.68 0.68 4,804.4K
13:40 0.68 0.68 0.68 0.68 13,398.9K
13:45 0.68 0.68 0.68 0.68 14,168.8K
13:50 0.68 0.68 0.68 0.68 4,289.5K
13:55 0.68 0.68 0.68 0.68 5,604.1K
14:00 0.68 0.68 0.68 0.68 11,219.4K
14:05 0.68 0.68 0.68 0.68 22,199.4K
14:10 0.68 0.68 0.68 0.68 6,167.9K
14:15 0.68 0.69 0.68 0.69 27,075.5K
14:20 0.69 0.69 0.69 0.69 8,943.1K
14:25 0.69 0.69 0.69 0.69 38,981.6K
14:30 0.69 0.69 0.69 0.69 30,302.0K
14:35 0.69 0.69 0.69 0.69 36,826.9K
14:40 0.69 0.69 0.69 0.69 31,355.8K
14:45 0.69 0.69 0.69 0.69 14,220.3K
14:50 0.69 0.69 0.69 0.69 16,758.8K
14:55 0.69 0.69 0.69 0.69 32,859.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.69 0.70 0.68 0.69 1,348.3M
2025-09-25 0.69 0.69 0.68 0.69 1,117.2M
2025-09-24 0.68 0.69 0.68 0.69 951.6M
2025-09-23 0.69 0.69 0.67 0.68 1,054.9M
2025-09-22 0.69 0.69 0.68 0.69 964.0M
2025-09-19 0.67 0.69 0.67 0.69 2,052.2M
2025-09-18 0.67 0.69 0.67 0.67 1,598.8M
2025-09-17 0.67 0.68 0.67 0.67 811.4M
2025-09-16 0.68 0.68 0.66 0.67 1,033.8M
2025-09-15 0.68 0.68 0.67 0.68 810.5M
2025-09-12 0.68 0.69 0.68 0.68 860.6M
2025-09-11 0.67 0.68 0.67 0.68 1,048.9M
2025-09-10 0.67 0.68 0.67 0.67 862.4M
2025-09-09 0.67 0.68 0.66 0.67 968.0M
2025-09-08 0.67 0.68 0.66 0.67 1,292.0M
2025-09-05 0.66 0.67 0.66 0.67 1,483.6M
2025-09-04 0.68 0.68 0.65 0.66 2,257.2M
2025-09-03 0.74 0.74 0.68 0.69 3,307.3M
2025-09-02 0.75 0.75 0.72 0.73 2,016.7M
2025-09-01 0.75 0.75 0.74 0.75 2,166.9M
2025-08-29 0.74 0.75 0.74 0.75 2,056.6M
2025-08-28 0.73 0.74 0.71 0.74 2,037.7M
2025-08-27 0.74 0.75 0.73 0.73 2,138.2M
2025-08-26 0.75 0.75 0.74 0.74 1,434.8M
2025-08-25 0.74 0.75 0.73 0.75 1,981.4M
2025-08-22 0.72 0.74 0.71 0.74 2,272.2M
2025-08-21 0.72 0.72 0.72 0.72 1,799.9M
2025-08-20 0.71 0.72 0.71 0.72 1,697.9M
2025-08-19 0.72 0.72 0.71 0.71 1,574.8M
2025-08-18 0.71 0.73 0.71 0.72 1,870.6M
2025-08-15 0.71 0.71 0.71 0.71 1,295.3M
2025-08-14 0.72 0.73 0.71 0.71 1,626.7M
2025-08-13 0.72 0.73 0.71 0.72 1,473.2M
2025-08-12 0.73 0.73 0.71 0.72 1,791.2M
2025-08-11 0.72 0.73 0.72 0.73 905.6M
2025-08-08 0.73 0.73 0.72 0.72 862.8M
2025-08-07 0.74 0.74 0.72 0.73 1,373.3M
2025-08-06 0.72 0.74 0.72 0.74 1,598.4M
2025-08-05 0.72 0.73 0.72 0.72 1,302.6M
2025-08-04 0.70 0.72 0.70 0.72 1,630.3M
2025-08-01 0.71 0.71 0.70 0.70 1,664.9M
2025-07-31 0.71 0.72 0.71 0.71 1,133.1M
2025-07-30 0.73 0.74 0.71 0.72 1,803.0M
2025-07-29 0.71 0.73 0.71 0.73 1,217.9M
2025-07-28 0.71 0.72 0.70 0.72 1,222.6M
2025-07-25 0.70 0.71 0.70 0.70 1,218.4M
2025-07-24 0.69 0.70 0.69 0.70 1,126.0M
2025-07-23 0.70 0.70 0.69 0.69 1,580.3M
2025-07-22 0.70 0.71 0.70 0.70 1,435.4M
2025-07-21 0.70 0.71 0.70 0.70 972.7M
2025-07-18 0.69 0.70 0.69 0.70 1,711.6M
2025-07-17 0.67 0.69 0.67 0.69 2,026.7M
2025-07-16 0.67 0.67 0.66 0.67 647.6M
2025-07-15 0.67 0.67 0.66 0.67 1,045.1M
2025-07-14 0.68 0.68 0.67 0.67 680.8M
2025-07-11 0.67 0.68 0.67 0.68 1,075.5M
2025-07-10 0.67 0.67 0.66 0.67 1,178.8M
2025-07-09 0.68 0.69 0.67 0.67 1,148.1M
2025-07-08 0.67 0.68 0.67 0.68 1,063.3M
2025-07-07 0.67 0.68 0.67 0.67 849.7M
2025-07-04 0.67 0.68 0.66 0.67 1,175.7M
2025-07-03 0.67 0.68 0.67 0.67 1,097.3M
2025-07-02 0.69 0.69 0.67 0.67 1,325.6M
2025-07-01 0.70 0.70 0.68 0.69 1,422.0M
2025-06-30 0.67 0.70 0.67 0.70 1,753.5M
2025-06-27 0.66 0.67 0.66 0.66 1,256.8M
2025-06-26 0.65 0.67 0.65 0.66 1,499.5M
2025-06-25 0.63 0.65 0.63 0.65 1,727.9M
2025-06-24 0.62 0.64 0.62 0.63 1,025.3M
2025-06-23 0.62 0.63 0.62 0.63 645.9M
2025-06-20 0.63 0.63 0.62 0.62 570.3M
2025-06-19 0.64 0.64 0.62 0.63 1,210.7M
2025-06-18 0.64 0.65 0.63 0.64 1,447.8M
2025-06-17 0.64 0.64 0.63 0.64 700.5M
2025-06-16 0.64 0.64 0.63 0.64 767.4M
2025-06-13 0.63 0.64 0.62 0.64 1,574.0M
2025-06-12 0.63 0.63 0.62 0.63 420.3M
2025-06-11 0.63 0.63 0.62 0.63 511.9M
2025-06-10 0.64 0.64 0.62 0.63 1,038.1M
2025-06-09 0.63 0.65 0.63 0.64 1,084.7M
2025-06-06 0.63 0.64 0.62 0.62 1,018.2M
2025-06-05 0.62 0.63 0.62 0.63 696.3M
2025-06-04 0.63 0.63 0.62 0.62 551.1M
2025-06-03 0.63 0.64 0.62 0.63 677.8M
2025-05-30 0.62 0.63 0.61 0.62 925.4M
2025-05-29 0.61 0.62 0.61 0.62 651.7M
2025-05-28 0.61 0.62 0.61 0.61 407.9M
2025-05-27 0.61 0.62 0.61 0.61 663.4M
2025-05-26 0.61 0.62 0.61 0.62 581.5M
2025-05-23 0.61 0.62 0.61 0.61 689.4M
2025-05-22 0.62 0.63 0.61 0.62 1,245.2M
2025-05-21 0.61 0.62 0.61 0.62 1,325.6M
2025-05-20 0.62 0.62 0.61 0.62 847.4M
2025-05-19 0.62 0.62 0.61 0.62 610.1M
2025-05-16 0.61 0.62 0.61 0.61 823.1M
2025-05-15 0.62 0.62 0.61 0.61 1,036.8M
2025-05-14 0.63 0.63 0.62 0.62 1,013.3M
2025-05-13 0.65 0.65 0.63 0.63 1,690.2M
2025-05-12 0.62 0.66 0.61 0.65 2,384.9M
2025-05-09 0.64 0.64 0.61 0.62 1,480.4M
2025-05-08 0.61 0.64 0.61 0.63 1,827.6M
2025-05-07 0.60 0.63 0.60 0.62 2,100.5M
2025-05-06 0.59 0.59 0.58 0.59 466.3M
2025-04-30 0.58 0.58 0.58 0.58 481.7M
2025-04-29 0.58 0.58 0.57 0.58 448.1M
2025-04-28 0.59 0.59 0.58 0.58 288.5M
2025-04-25 0.59 0.59 0.58 0.59 296.3M
2025-04-24 0.59 0.59 0.58 0.59 346.7M
2025-04-23 0.60 0.60 0.59 0.59 441.5M
2025-04-22 0.60 0.60 0.60 0.60 326.0M
2025-04-21 0.59 0.60 0.59 0.60 520.4M
2025-04-18 0.59 0.59 0.59 0.59 384.2M
2025-04-17 0.59 0.60 0.59 0.60 612.0M
2025-04-16 0.60 0.61 0.59 0.60 442.9M
2025-04-15 0.60 0.61 0.59 0.60 424.0M
2025-04-14 0.61 0.61 0.60 0.61 405.9M
2025-04-11 0.60 0.61 0.59 0.61 741.6M
2025-04-10 0.60 0.61 0.59 0.60 1,186.0M
2025-04-09 0.56 0.60 0.56 0.60 1,034.7M
2025-04-08 0.55 0.57 0.55 0.56 516.5M
2025-04-07 0.58 0.58 0.54 0.55 935.8M
2025-04-03 0.59 0.60 0.59 0.60 715.9M
2025-04-02 0.61 0.61 0.59 0.60 1,146.6M
2025-04-01 0.60 0.62 0.60 0.61 729.3M
2025-03-31 0.61 0.61 0.59 0.60 698.6M
2025-03-28 0.62 0.62 0.61 0.61 240.1M
2025-03-27 0.62 0.62 0.61 0.62 456.6M
2025-03-26 0.62 0.63 0.62 0.62 273.6M
2025-03-25 0.62 0.63 0.62 0.62 790.2M
2025-03-24 0.63 0.63 0.61 0.62 506.1M
2025-03-21 0.63 0.64 0.63 0.63 479.7M
2025-03-20 0.63 0.64 0.63 0.64 653.7M
2025-03-19 0.63 0.63 0.63 0.63 288.7M
2025-03-18 0.64 0.64 0.63 0.63 452.9M
2025-03-17 0.64 0.65 0.64 0.64 543.3M
2025-03-14 0.64 0.64 0.63 0.64 739.0M
2025-03-13 0.64 0.64 0.63 0.64 623.2M
2025-03-12 0.64 0.66 0.64 0.64 713.5M
2025-03-11 0.62 0.64 0.62 0.64 891.2M
2025-03-10 0.63 0.64 0.63 0.63 730.9M
2025-03-07 0.61 0.64 0.61 0.62 1,301.9M
2025-03-06 0.61 0.61 0.60 0.61 502.4M
2025-03-05 0.61 0.61 0.60 0.60 385.3M
2025-03-04 0.59 0.61 0.58 0.61 870.2M
2025-03-03 0.58 0.59 0.58 0.58 270.9M
2025-02-28 0.59 0.59 0.58 0.58 343.0M
2025-02-27 0.60 0.60 0.59 0.59 418.9M
2025-02-26 0.60 0.60 0.59 0.60 296.9M
2025-02-25 0.60 0.60 0.59 0.60 295.5M
2025-02-24 0.60 0.61 0.60 0.60 528.1M
2025-02-21 0.60 0.60 0.59 0.60 440.5M
2025-02-20 0.58 0.60 0.58 0.60 510.0M
2025-02-19 0.58 0.59 0.58 0.59 590.6M
2025-02-18 0.59 0.59 0.57 0.58 679.4M
2025-02-17 0.60 0.60 0.59 0.59 516.7M
2025-02-14 0.60 0.60 0.59 0.60 418.9M
2025-02-13 0.60 0.61 0.60 0.60 365.8M
2025-02-12 0.60 0.60 0.60 0.60 284.7M
2025-02-11 0.60 0.61 0.60 0.60 250.8M
2025-02-10 0.60 0.61 0.60 0.61 354.0M
2025-02-07 0.60 0.61 0.60 0.60 511.7M
2025-02-06 0.58 0.60 0.58 0.60 403.0M
2025-02-05 0.58 0.58 0.58 0.58 210.4M
2025-01-27 0.58 0.59 0.58 0.58 208.4M
2025-01-24 0.58 0.59 0.58 0.58 235.8M
2025-01-23 0.59 0.59 0.58 0.58 357.7M
2025-01-22 0.59 0.59 0.58 0.59 204.7M
2025-01-21 0.60 0.60 0.59 0.59 244.2M
2025-01-20 0.60 0.60 0.59 0.60 270.4M
2025-01-17 0.58 0.60 0.58 0.59 349.5M
2025-01-16 0.59 0.59 0.58 0.58 305.7M
2025-01-15 0.60 0.60 0.58 0.59 311.1M
2025-01-14 0.58 0.60 0.58 0.60 364.8M
2025-01-13 0.58 0.59 0.57 0.58 235.5M
2025-01-10 0.58 0.60 0.58 0.58 376.9M
2025-01-09 0.57 0.59 0.56 0.59 465.5M
2025-01-08 0.58 0.58 0.56 0.57 351.8M
2025-01-07 0.57 0.58 0.57 0.58 242.3M
2025-01-06 0.58 0.58 0.56 0.57 279.2M
2025-01-03 0.59 0.59 0.57 0.58 341.8M
2025-01-02 0.62 0.62 0.59 0.60 536.0M