富国中证上海环交所碳中和交易型开放式指数证券投资基金 (561190)

561190
🏛️ 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
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
2024-12-31 0.77 0.77 0.75 0.75 9.7M
2024-12-30 0.76 0.77 0.76 0.77 9.9M
2024-12-27 0.76 0.77 0.76 0.76 12.2M
2024-12-26 0.76 0.77 0.76 0.76 8.5M
2024-12-25 0.77 0.77 0.76 0.77 3.6M
2024-12-24 0.76 0.77 0.76 0.77 9.8M
2024-12-23 0.76 0.77 0.76 0.76 9.3M
2024-12-20 0.76 0.77 0.76 0.76 10.9M
2024-12-19 0.77 0.77 0.76 0.77 10.8M
2024-12-18 0.77 0.77 0.77 0.77 5.1M
2024-12-17 0.77 0.78 0.77 0.77 8.8M
2024-12-16 0.77 0.77 0.76 0.77 8.4M
2024-12-13 0.79 0.79 0.77 0.77 12.4M
2024-12-12 0.78 0.79 0.78 0.79 14.2M
2024-12-11 0.78 0.78 0.78 0.78 5.5M
2024-12-10 0.80 0.80 0.78 0.78 7.9M
2024-12-09 0.78 0.78 0.78 0.78 2.8M
2024-12-06 0.77 0.78 0.77 0.78 7.2M
2024-12-05 0.77 0.77 0.77 0.77 7.2M
2024-12-04 0.78 0.78 0.77 0.77 15.1M
2024-12-03 0.78 0.78 0.78 0.78 11.3M
2024-12-02 0.77 0.78 0.77 0.78 8.3M
2024-11-29 0.76 0.78 0.76 0.77 10.2M
2024-11-28 0.77 0.77 0.76 0.76 7.2M
2024-11-27 0.75 0.77 0.75 0.77 10.1M
2024-11-26 0.77 0.77 0.76 0.76 9.8M
2024-11-25 0.78 0.78 0.76 0.77 11.1M
2024-11-22 0.79 0.79 0.77 0.77 13.6M
2024-11-21 0.79 0.79 0.79 0.79 7.3M
2024-11-20 0.79 0.79 0.79 0.79 10.7M
2024-11-19 0.78 0.79 0.77 0.79 8.6M
2024-11-18 0.78 0.79 0.77 0.78 8.0M
2024-11-15 0.80 0.80 0.78 0.78 12.8M
2024-11-14 0.81 0.82 0.80 0.80 14.0M
2024-11-13 0.81 0.82 0.80 0.82 12.8M
2024-11-12 0.82 0.83 0.81 0.81 25.6M
2024-11-11 0.80 0.82 0.80 0.82 15.9M
2024-11-08 0.82 0.82 0.81 0.81 15.9M
2024-11-07 0.80 0.81 0.79 0.81 16.8M
2024-11-06 0.81 0.82 0.80 0.80 19.8M
2024-11-05 0.79 0.81 0.79 0.81 15.5M
2024-11-04 0.78 0.79 0.78 0.79 11.1M
2024-11-01 0.78 0.79 0.78 0.78 19.9M
2024-10-31 0.78 0.79 0.77 0.78 14.1M
2024-10-30 0.78 0.78 0.77 0.78 11.9M
2024-10-29 0.79 0.80 0.78 0.78 10.5M
2024-10-28 0.80 0.80 0.78 0.79 21.8M
2024-10-25 0.78 0.80 0.78 0.79 19.0M
2024-10-24 0.78 0.78 0.77 0.77 8.4M
2024-10-23 0.77 0.80 0.77 0.79 12.8M
2024-10-22 0.77 0.78 0.76 0.78 10.5M
2024-10-21 0.76 0.78 0.76 0.77 10.7M
2024-10-18 0.73 0.78 0.73 0.76 16.3M
2024-10-17 0.74 0.75 0.73 0.73 6.8M
2024-10-16 0.75 0.75 0.74 0.74 9.4M
2024-10-15 0.77 0.77 0.75 0.75 8.6M
2024-10-14 0.76 0.78 0.76 0.77 9.3M
2024-10-11 0.79 0.79 0.75 0.76 17.9M
2024-10-10 0.78 0.81 0.77 0.79 24.0M
2024-10-09 0.84 0.84 0.78 0.78 38.7M
2024-10-08 0.87 0.87 0.81 0.85 52.1M
2024-09-30 0.74 0.79 0.74 0.79 38.8M
2024-09-27 0.70 0.72 0.70 0.72 16.2M
2024-09-26 0.69 0.70 0.68 0.70 13.0M
2024-09-25 0.67 0.70 0.67 0.68 18.1M
2024-09-24 0.65 0.67 0.65 0.67 29.9M
2024-09-23 0.64 0.65 0.64 0.64 9.7M
2024-09-20 0.64 0.65 0.64 0.64 13.8M
2024-09-19 0.64 0.65 0.63 0.65 12.8M
2024-09-18 0.63 0.64 0.63 0.64 14.4M
2024-09-13 0.64 0.64 0.63 0.64 20.9M
2024-09-12 0.63 0.65 0.63 0.64 14.0M
2024-09-11 0.64 0.64 0.64 0.64 16.8M
2024-09-10 0.64 0.64 0.63 0.64 22.6M
2024-09-09 0.64 0.65 0.64 0.64 15.3M
2024-09-06 0.65 0.65 0.65 0.65 15.6M
2024-09-05 0.65 0.66 0.65 0.65 19.1M
2024-09-04 0.65 0.66 0.65 0.65 15.9M
2024-09-03 0.66 0.66 0.65 0.66 11.3M
2024-09-02 0.66 0.66 0.65 0.65 8.8M
2024-08-30 0.66 0.67 0.66 0.66 18.3M
2024-08-29 0.65 0.66 0.65 0.66 18.1M
2024-08-28 0.66 0.66 0.65 0.65 12.0M
2024-08-27 0.66 0.66 0.65 0.65 17.2M
2024-08-26 0.65 0.66 0.65 0.66 17.5M
2024-08-23 0.65 0.66 0.65 0.65 11.4M
2024-08-22 0.66 0.66 0.65 0.66 12.0M
2024-08-21 0.65 0.66 0.65 0.66 8.2M
2024-08-20 0.66 0.67 0.65 0.66 13.9M
2024-08-19 0.66 0.67 0.66 0.66 10.3M
2024-08-16 0.66 0.67 0.66 0.66 9.6M
2024-08-15 0.65 0.66 0.65 0.66 13.9M
2024-08-14 0.66 0.66 0.65 0.65 5.2M
2024-08-13 0.66 0.66 0.65 0.66 12.0M
2024-08-12 0.66 0.66 0.66 0.66 10.1M
2024-08-09 0.67 0.67 0.66 0.66 9.2M
2024-08-08 0.67 0.67 0.66 0.66 10.2M
2024-08-07 0.67 0.67 0.66 0.67 8.5M
2024-08-06 0.67 0.67 0.66 0.67 12.1M
2024-08-05 0.67 0.68 0.66 0.66 13.2M
2024-08-02 0.68 0.68 0.67 0.67 11.7M
2024-08-01 0.68 0.69 0.68 0.68 11.5M
2024-07-31 0.68 0.69 0.67 0.69 12.8M
2024-07-30 0.68 0.68 0.67 0.68 6.9M
2024-07-29 0.69 0.69 0.68 0.68 14.5M
2024-07-26 0.69 0.69 0.69 0.69 13.0M
2024-07-25 0.69 0.69 0.68 0.68 11.8M
2024-07-24 0.69 0.69 0.68 0.69 13.9M
2024-07-23 0.70 0.70 0.69 0.69 16.8M
2024-07-22 0.71 0.71 0.70 0.71 15.4M
2024-07-19 0.71 0.71 0.70 0.71 15.9M
2024-07-18 0.70 0.71 0.69 0.71 20.0M
2024-07-17 0.70 0.71 0.70 0.70 10.7M
2024-07-16 0.70 0.71 0.70 0.71 12.1M
2024-07-15 0.70 0.70 0.70 0.70 12.5M
2024-07-12 0.70 0.70 0.70 0.70 9.0M
2024-07-11 0.69 0.70 0.69 0.70 12.9M
2024-07-10 0.69 0.70 0.68 0.69 9.8M
2024-07-09 0.68 0.69 0.68 0.69 14.1M
2024-07-08 0.69 0.69 0.68 0.68 8.8M
2024-07-05 0.69 0.69 0.68 0.69 17.3M
2024-07-04 0.70 0.70 0.69 0.69 10.4M
2024-07-03 0.69 0.69 0.69 0.69 10.5M
2024-07-02 0.70 0.70 0.69 0.69 13.1M
2024-07-01 0.69 0.70 0.69 0.70 10.5M
2024-06-28 0.69 0.70 0.69 0.69 12.1M
2024-06-27 0.70 0.70 0.69 0.69 10.7M
2024-06-26 0.69 0.70 0.69 0.70 16.1M
2024-06-25 0.70 0.70 0.69 0.69 32.4M
2024-06-24 0.70 0.70 0.70 0.70 14.7M
2024-06-21 0.70 0.71 0.70 0.70 15.5M
2024-06-20 0.71 0.71 0.70 0.70 18.0M
2024-06-19 0.71 0.72 0.71 0.71 10.5M
2024-06-18 0.71 0.72 0.71 0.71 13.4M
2024-06-17 0.72 0.72 0.71 0.71 9.7M
2024-06-14 0.71 0.71 0.71 0.71 14.2M
2024-06-13 0.72 0.72 0.71 0.71 11.3M
2024-06-12 0.72 0.72 0.71 0.72 12.3M
2024-06-11 0.72 0.72 0.71 0.72 12.3M
2024-06-07 0.73 0.73 0.72 0.72 22.4M
2024-06-06 0.73 0.74 0.73 0.73 21.2M
2024-06-05 0.73 0.74 0.73 0.73 15.2M
2024-06-04 0.72 0.74 0.72 0.73 25.5M
2024-06-03 0.72 0.73 0.72 0.73 17.3M
2024-05-31 0.73 0.73 0.72 0.72 12.4M
2024-05-30 0.74 0.74 0.73 0.73 18.3M
2024-05-29 0.73 0.74 0.73 0.73 18.3M
2024-05-28 0.73 0.73 0.72 0.72 12.0M
2024-05-27 0.72 0.73 0.72 0.73 12.9M
2024-05-24 0.73 0.73 0.72 0.72 16.2M
2024-05-23 0.73 0.74 0.72 0.73 15.3M
2024-05-22 0.73 0.74 0.73 0.74 23.1M
2024-05-21 0.74 0.74 0.73 0.73 16.3M
2024-05-20 0.74 0.74 0.74 0.74 15.2M
2024-05-17 0.73 0.73 0.72 0.73 15.0M
2024-05-16 0.73 0.73 0.73 0.73 13.3M
2024-05-15 0.73 0.74 0.73 0.73 18.2M
2024-05-14 0.74 0.74 0.73 0.73 25.6M
2024-05-13 0.73 0.74 0.73 0.74 28.5M
2024-05-10 0.74 0.74 0.73 0.74 25.9M
2024-05-09 0.73 0.74 0.73 0.74 34.3M
2024-05-08 0.74 0.74 0.73 0.73 25.6M
2024-05-07 0.74 0.74 0.73 0.74 24.6M
2024-05-06 0.73 0.74 0.73 0.74 17.3M
2024-04-30 0.73 0.73 0.73 0.73 16.2M
2024-04-29 0.72 0.74 0.72 0.73 25.2M
2024-04-26 0.71 0.72 0.71 0.72 19.7M
2024-04-25 0.70 0.71 0.70 0.71 26.1M
2024-04-24 0.70 0.71 0.70 0.71 17.2M
2024-04-23 0.72 0.72 0.70 0.70 68.8M
2024-04-22 0.72 0.73 0.72 0.72 22.3M
2024-04-19 0.73 0.73 0.72 0.72 20.7M
2024-04-18 0.73 0.73 0.72 0.73 17.8M
2024-04-17 0.72 0.73 0.72 0.73 17.9M
2024-04-16 0.73 0.73 0.72 0.72 19.7M
2024-04-15 0.72 0.73 0.72 0.73 20.5M
2024-04-12 0.72 0.73 0.72 0.72 20.1M
2024-04-11 0.72 0.73 0.72 0.73 17.8M
2024-04-10 0.73 0.73 0.72 0.72 16.5M
2024-04-09 0.73 0.73 0.72 0.73 12.1M
2024-04-08 0.73 0.74 0.72 0.73 19.0M
2024-04-03 0.72 0.73 0.72 0.73 18.8M
2024-04-02 0.72 0.73 0.72 0.73 14.2M
2024-04-01 0.71 0.73 0.71 0.72 30.4M
2024-03-29 0.71 0.71 0.71 0.71 25.7M
2024-03-28 0.70 0.71 0.69 0.70 27.8M
2024-03-27 0.70 0.71 0.70 0.70 22.7M
2024-03-26 0.70 0.71 0.70 0.71 17.8M
2024-03-25 0.70 0.71 0.70 0.70 18.5M
2024-03-22 0.71 0.71 0.70 0.70 19.6M
2024-03-21 0.71 0.72 0.71 0.71 34.3M
2024-03-20 0.71 0.72 0.71 0.71 25.5M
2024-03-19 0.72 0.72 0.71 0.72 23.1M
2024-03-18 0.71 0.72 0.71 0.72 34.3M
2024-03-15 0.70 0.71 0.70 0.71 32.9M
2024-03-14 0.71 0.72 0.70 0.71 28.4M
2024-03-13 0.71 0.71 0.70 0.71 15.7M
2024-03-12 0.71 0.71 0.71 0.71 15.4M
2024-03-11 0.69 0.71 0.69 0.71 28.7M
2024-03-08 0.69 0.69 0.69 0.69 22.8M
2024-03-07 0.69 0.69 0.68 0.68 24.2M
2024-03-06 0.68 0.69 0.68 0.69 25.0M
2024-03-05 0.68 0.68 0.68 0.68 32.0M
2024-03-04 0.68 0.68 0.68 0.68 47.7M
2024-03-01 0.67 0.68 0.67 0.68 21.4M
2024-02-29 0.66 0.68 0.66 0.68 21.6M
2024-02-28 0.66 0.68 0.66 0.66 26.5M
2024-02-27 0.66 0.67 0.66 0.67 15.3M
2024-02-26 0.67 0.67 0.66 0.66 15.8M
2024-02-23 0.66 0.67 0.66 0.67 17.2M
2024-02-22 0.66 0.67 0.66 0.67 24.8M
2024-02-21 0.65 0.67 0.65 0.66 26.7M
2024-02-20 0.66 0.66 0.65 0.65 21.5M
2024-02-19 0.65 0.65 0.65 0.65 19.6M
2024-02-08 0.64 0.65 0.64 0.65 31.2M
2024-02-07 0.63 0.64 0.63 0.64 29.5M
2024-02-06 0.61 0.63 0.60 0.63 29.7M
2024-02-05 0.60 0.62 0.59 0.61 28.3M
2024-02-02 0.62 0.62 0.60 0.61 26.9M
2024-02-01 0.63 0.63 0.61 0.62 20.2M
2024-01-31 0.62 0.63 0.62 0.62 20.0M
2024-01-30 0.63 0.63 0.62 0.62 19.8M
2024-01-29 0.65 0.65 0.63 0.63 19.9M
2024-01-26 0.65 0.65 0.64 0.65 19.1M
2024-01-25 0.64 0.65 0.63 0.65 27.6M
2024-01-24 0.64 0.64 0.62 0.64 25.9M
2024-01-23 0.63 0.64 0.62 0.63 68.3M
2024-01-22 0.65 0.65 0.62 0.63 29.9M
2024-01-19 0.65 0.65 0.64 0.65 35.3M
2024-01-18 0.64 0.65 0.63 0.65 29.4M
2024-01-17 0.65 0.65 0.64 0.65 34.5M
2024-01-16 0.65 0.66 0.65 0.66 32.5M
2024-01-15 0.65 0.66 0.65 0.65 19.3M
2024-01-12 0.66 0.66 0.65 0.66 37.4M
2024-01-11 0.65 0.66 0.65 0.66 30.3M
2024-01-10 0.65 0.66 0.65 0.65 32.8M
2024-01-09 0.65 0.66 0.64 0.65 31.7M
2024-01-08 0.65 0.66 0.65 0.65 32.2M
2024-01-05 0.66 0.66 0.65 0.65 31.9M
2024-01-04 0.67 0.67 0.65 0.66 224.0M
2024-01-03 0.66 0.67 0.66 0.67 50.6M
2024-01-02 0.67 0.67 0.66 0.66 25.1M