富国中证国企一带一路ETF (515150)

515150
🏛️ 中国 →
1.39
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 1.11 1.11 1.10 1.11 6.8M
2023-12-28 1.08 1.11 1.08 1.11 9.4M
2023-12-27 1.06 1.08 1.06 1.08 9.2M
2023-12-26 1.08 1.08 1.07 1.07 8.0M
2023-12-25 1.08 1.08 1.07 1.08 8.4M
2023-12-22 1.07 1.08 1.07 1.07 10.1M
2023-12-21 1.06 1.07 1.06 1.07 8.7M
2023-12-20 1.07 1.08 1.06 1.06 8.6M
2023-12-19 1.07 1.08 1.07 1.07 8.6M
2023-12-18 1.08 1.09 1.07 1.07 7.9M
2023-12-15 1.09 1.09 1.08 1.08 9.1M
2023-12-14 1.10 1.10 1.09 1.09 8.0M
2023-12-13 1.11 1.11 1.09 1.09 8.3M
2023-12-12 1.10 1.11 1.10 1.11 6.6M
2023-12-11 1.09 1.11 1.08 1.11 9.9M
2023-12-08 1.09 1.10 1.09 1.09 10.0M
2023-12-07 1.09 1.09 1.08 1.09 7.2M
2023-12-06 1.09 1.10 1.09 1.09 5.4M
2023-12-05 1.11 1.11 1.09 1.09 5.8M
2023-12-04 1.13 1.13 1.11 1.12 6.3M
2023-12-01 1.11 1.12 1.11 1.12 5.5M
2023-11-30 1.11 1.12 1.11 1.11 6.4M
2023-11-29 1.12 1.12 1.11 1.11 8.2M
2023-11-28 1.12 1.12 1.11 1.12 5.4M
2023-11-27 1.12 1.13 1.11 1.12 5.7M
2023-11-24 1.13 1.13 1.12 1.13 5.6M
2023-11-23 1.13 1.14 1.12 1.14 4.1M
2023-11-22 1.14 1.14 1.13 1.13 0.8M
2023-11-21 1.14 1.15 1.14 1.14 7.0M
2023-11-20 1.14 1.14 1.13 1.14 7.9M
2023-11-17 1.14 1.14 1.13 1.14 6.9M
2023-11-16 1.15 1.15 1.13 1.14 9.2M
2023-11-15 1.15 1.15 1.14 1.15 10.0M
2023-11-14 1.14 1.15 1.14 1.14 4.6M
2023-11-13 1.13 1.14 1.13 1.14 6.1M
2023-11-10 1.15 1.15 1.13 1.14 6.5M
2023-11-09 1.14 1.14 1.14 1.14 9.5M
2023-11-08 1.14 1.14 1.13 1.14 9.7M
2023-11-07 1.14 1.14 1.13 1.14 8.1M
2023-11-06 1.13 1.14 1.13 1.14 6.4M
2023-11-03 1.13 1.14 1.13 1.13 5.4M
2023-11-02 1.13 1.14 1.12 1.12 2.1M
2023-11-01 1.15 1.15 1.13 1.13 6.1M
2023-10-31 1.14 1.15 1.13 1.14 3.4M
2023-10-30 1.14 1.15 1.13 1.14 5.7M
2023-10-27 1.12 1.14 1.12 1.14 6.9M
2023-10-26 1.12 1.12 1.11 1.12 7.6M
2023-10-25 1.12 1.13 1.12 1.12 9.1M
2023-10-24 1.10 1.11 1.10 1.11 8.3M
2023-10-23 1.12 1.12 1.09 1.10 9.2M
2023-10-20 1.13 1.13 1.12 1.12 11.0M
2023-10-19 1.15 1.15 1.13 1.13 9.5M
2023-10-18 1.16 1.16 1.14 1.14 6.0M
2023-10-17 1.16 1.16 1.15 1.16 10.6M
2023-10-16 1.17 1.17 1.15 1.16 6.9M
2023-10-13 1.16 1.17 1.16 1.17 7.5M
2023-10-12 1.18 1.18 1.17 1.18 5.4M
2023-10-11 1.18 1.18 1.17 1.17 6.5M
2023-10-10 1.20 1.20 1.17 1.18 15.2M
2023-10-09 1.19 1.20 1.18 1.20 7.9M
2023-09-28 1.19 1.21 1.19 1.20 14.8M
2023-09-27 1.19 1.20 1.19 1.19 7.0M
2023-09-26 1.19 1.20 1.19 1.19 6.6M
2023-09-25 1.20 1.20 1.19 1.19 3.2M
2023-09-22 1.18 1.20 1.18 1.20 6.5M
2023-09-21 1.19 1.19 1.18 1.18 4.7M
2023-09-20 1.20 1.20 1.19 1.19 4.9M
2023-09-19 1.20 1.20 1.19 1.19 4.4M
2023-09-18 1.20 1.20 1.19 1.20 6.9M
2023-09-15 1.21 1.21 1.19 1.20 6.0M
2023-09-14 1.20 1.21 1.20 1.20 7.2M
2023-09-13 1.21 1.21 1.20 1.20 8.6M
2023-09-12 1.21 1.22 1.21 1.21 8.4M
2023-09-11 1.20 1.22 1.20 1.21 6.5M
2023-09-08 1.19 1.21 1.19 1.20 6.0M
2023-09-07 1.22 1.22 1.20 1.20 6.2M
2023-09-06 1.22 1.22 1.21 1.22 6.6M
2023-09-05 1.23 1.23 1.22 1.22 7.1M
2023-09-04 1.22 1.23 1.22 1.23 3.0M
2023-09-01 1.23 1.23 1.22 1.22 6.9M
2023-08-31 1.22 1.23 1.21 1.22 8.7M
2023-08-30 1.23 1.24 1.22 1.22 11.0M
2023-08-29 1.20 1.23 1.20 1.22 5.6M
2023-08-28 1.23 1.26 1.20 1.20 10.8M
2023-08-25 1.20 1.20 1.18 1.19 9.7M
2023-08-24 1.20 1.21 1.20 1.20 4.9M
2023-08-23 1.22 1.22 1.20 1.20 3.6M
2023-08-22 1.21 1.23 1.20 1.22 5.5M
2023-08-21 1.21 1.23 1.21 1.21 11.6M
2023-08-18 1.24 1.24 1.22 1.22 4.6M
2023-08-17 1.22 1.24 1.21 1.24 6.1M
2023-08-16 1.24 1.24 1.23 1.23 4.5M
2023-08-15 1.25 1.25 1.23 1.24 3.6M
2023-08-14 1.24 1.25 1.23 1.25 6.0M
2023-08-11 1.27 1.27 1.24 1.25 5.6M
2023-08-10 1.27 1.27 1.26 1.27 7.4M
2023-08-09 1.28 1.28 1.26 1.27 2.5M
2023-08-08 1.27 1.28 1.27 1.28 8.2M
2023-08-07 1.29 1.29 1.28 1.28 4.5M
2023-08-04 1.29 1.29 1.28 1.29 3.8M
2023-08-03 1.27 1.28 1.27 1.28 3.1M
2023-08-02 1.28 1.28 1.27 1.28 2.7M
2023-08-01 1.29 1.29 1.28 1.28 4.8M
2023-07-31 1.28 1.29 1.28 1.29 5.0M
2023-07-28 1.25 1.28 1.25 1.27 9.0M
2023-07-27 1.27 1.27 1.26 1.26 2.3M
2023-07-26 1.27 1.27 1.26 1.27 2.2M
2023-07-25 1.25 1.27 1.25 1.27 5.5M
2023-07-24 1.25 1.25 1.24 1.25 5.9M
2023-07-21 1.25 1.25 1.24 1.25 3.2M
2023-07-20 1.27 1.27 1.25 1.25 3.7M
2023-07-19 1.27 1.27 1.26 1.27 7.4M
2023-07-18 1.27 1.27 1.27 1.27 2.4M
2023-07-17 1.27 1.27 1.27 1.27 2.6M
2023-07-14 1.28 1.28 1.27 1.27 1.9M
2023-07-13 1.26 1.28 1.26 1.28 3.3M
2023-07-12 1.27 1.28 1.23 1.26 3.4M
2023-07-11 1.26 1.27 1.26 1.27 2.7M
2023-07-10 1.25 1.26 1.25 1.26 2.2M
2023-07-07 1.26 1.26 1.25 1.26 4.6M
2023-07-06 1.27 1.27 1.26 1.26 2.1M
2023-07-05 1.28 1.28 1.27 1.27 1.7M
2023-07-04 1.28 1.28 1.27 1.28 3.7M
2023-07-03 1.27 1.28 1.27 1.28 8.5M
2023-06-30 1.26 1.28 1.26 1.27 5.5M
2023-06-29 1.26 1.26 1.26 1.26 4.1M
2023-06-28 1.25 1.26 1.24 1.26 3.3M
2023-06-27 1.23 1.26 1.23 1.26 9.7M
2023-06-26 1.26 1.26 1.24 1.24 10.0M
2023-06-21 1.28 1.28 1.26 1.26 4.5M
2023-06-20 1.27 1.28 1.27 1.28 3.7M
2023-06-19 1.29 1.29 1.27 1.28 2.9M
2023-06-16 1.26 1.28 1.26 1.28 22.4M
2023-06-15 1.25 1.26 1.24 1.26 1.8M
2023-06-14 1.24 1.25 1.24 1.24 4.1M
2023-06-13 1.23 1.24 1.23 1.24 3.3M
2023-06-12 1.24 1.24 1.23 1.23 1.0M
2023-06-09 1.22 1.23 1.21 1.23 4.1M
2023-06-08 1.21 1.22 1.21 1.22 4.9M
2023-06-07 1.21 1.22 1.21 1.22 3.0M
2023-06-06 1.23 1.23 1.21 1.22 4.7M
2023-06-05 1.24 1.24 1.23 1.23 2.8M
2023-06-02 1.24 1.24 1.23 1.24 2.4M
2023-06-01 1.23 1.23 1.22 1.23 5.3M
2023-05-31 1.23 1.23 1.22 1.23 3.5M
2023-05-30 1.22 1.23 1.21 1.23 6.1M
2023-05-29 1.22 1.23 1.22 1.22 4.3M
2023-05-26 1.22 1.22 1.21 1.22 4.2M
2023-05-25 1.22 1.22 1.20 1.22 16.5M
2023-05-24 1.23 1.23 1.21 1.21 6.6M
2023-05-23 1.25 1.25 1.23 1.23 4.1M
2023-05-22 1.23 1.25 1.23 1.25 4.8M
2023-05-19 1.25 1.25 1.24 1.24 4.1M
2023-05-18 1.23 1.25 1.23 1.25 10.1M
2023-05-17 1.24 1.24 1.23 1.23 2.5M
2023-05-16 1.24 1.25 1.23 1.23 4.3M
2023-05-15 1.23 1.24 1.22 1.24 4.5M
2023-05-12 1.25 1.25 1.23 1.23 5.8M
2023-05-11 1.26 1.26 1.25 1.25 4.6M
2023-05-10 1.27 1.27 1.25 1.26 7.4M
2023-05-09 1.29 1.30 1.27 1.27 10.7M
2023-05-08 1.28 1.29 1.27 1.28 8.1M
2023-05-05 1.28 1.28 1.26 1.26 97.9M
2023-05-04 1.28 1.28 1.27 1.28 8.3M
2023-04-28 1.26 1.28 1.26 1.28 10.7M
2023-04-27 1.26 1.27 1.25 1.26 27.6M
2023-04-26 1.27 1.27 1.25 1.26 3.4M
2023-04-25 1.28 1.29 1.25 1.27 6.4M
2023-04-24 1.29 1.30 1.27 1.28 6.2M
2023-04-21 1.33 1.33 1.29 1.29 7.5M
2023-04-20 1.31 1.32 1.31 1.32 6.0M
2023-04-19 1.33 1.33 1.31 1.31 6.2M
2023-04-18 1.31 1.32 1.31 1.32 23.0M
2023-04-17 1.30 1.31 1.30 1.31 8.2M
2023-04-14 1.29 1.30 1.29 1.30 5.2M
2023-04-13 1.30 1.30 1.28 1.29 2.6M
2023-04-12 1.29 1.30 1.29 1.30 4.7M
2023-04-11 1.29 1.29 1.28 1.29 5.0M
2023-04-10 1.31 1.31 1.29 1.29 11.8M
2023-04-07 1.29 1.30 1.29 1.30 4.7M
2023-04-06 1.28 1.29 1.28 1.29 7.5M
2023-04-04 1.27 1.28 1.27 1.28 15.8M
2023-04-03 1.27 1.27 1.26 1.27 5.5M
2023-03-31 1.26 1.26 1.25 1.26 3.9M
2023-03-30 1.23 1.25 1.23 1.25 4.9M
2023-03-29 1.24 1.24 1.24 1.24 4.7M
2023-03-28 1.26 1.26 1.24 1.24 7.3M
2023-03-27 1.26 1.26 1.24 1.25 4.8M
2023-03-24 1.27 1.27 1.25 1.25 4.9M
2023-03-23 1.24 1.26 1.23 1.26 7.0M
2023-03-22 1.23 1.24 1.23 1.24 4.9M
2023-03-21 1.22 1.23 1.22 1.23 7.4M
2023-03-20 1.23 1.24 1.22 1.22 38.0M
2023-03-17 1.23 1.24 1.22 1.23 8.7M
2023-03-16 1.24 1.24 1.21 1.22 7.6M
2023-03-15 1.23 1.24 1.23 1.24 6.2M
2023-03-14 1.25 1.25 1.22 1.23 5.1M
2023-03-13 1.22 1.24 1.22 1.24 4.0M
2023-03-10 1.24 1.24 1.22 1.22 4.0M
2023-03-09 1.23 1.24 1.23 1.24 3.2M
2023-03-08 1.23 1.24 1.23 1.24 2.5M
2023-03-07 1.25 1.26 1.23 1.23 3.6M
2023-03-06 1.26 1.26 1.25 1.25 4.9M
2023-03-03 1.24 1.25 1.24 1.25 4.2M
2023-03-02 1.24 1.25 1.24 1.24 3.5M
2023-03-01 1.22 1.24 1.22 1.24 2.7M
2023-02-28 1.21 1.22 1.21 1.22 3.1M
2023-02-27 1.22 1.22 1.21 1.21 2.9M
2023-02-24 1.22 1.22 1.21 1.22 2.4M
2023-02-23 1.23 1.23 1.22 1.22 1.4M
2023-02-22 1.23 1.23 1.23 1.23 3.0M
2023-02-21 1.22 1.23 1.22 1.23 2.5M
2023-02-20 1.20 1.22 1.20 1.22 4.0M
2023-02-17 1.21 1.22 1.20 1.20 0.9M
2023-02-16 1.23 1.24 1.21 1.21 2.8M
2023-02-15 1.23 1.23 1.23 1.23 1.9M
2023-02-14 1.23 1.23 1.23 1.23 2.1M
2023-02-13 1.22 1.23 1.22 1.23 3.0M
2023-02-10 1.22 1.22 1.21 1.22 2.1M
2023-02-09 1.20 1.22 1.20 1.22 3.1M
2023-02-08 1.21 1.21 1.20 1.20 2.3M
2023-02-07 1.21 1.21 1.21 1.21 1.2M
2023-02-06 1.21 1.21 1.20 1.21 1.6M
2023-02-03 1.21 1.22 1.20 1.22 2.5M
2023-02-02 1.22 1.22 1.22 1.22 2.3M
2023-02-01 1.21 1.22 1.21 1.22 1.3M
2023-01-31 1.21 1.21 1.20 1.20 1.8M
2023-01-30 1.21 1.21 1.21 1.21 1.5M
2023-01-20 1.20 1.20 1.20 1.20 1.1M
2023-01-19 1.18 1.19 1.18 1.19 3.5M
2023-01-18 1.17 1.18 1.17 1.18 1.3M
2023-01-17 1.17 1.18 1.17 1.17 2.6M
2023-01-16 1.17 1.18 1.17 1.17 1.6M
2023-01-13 1.16 1.16 1.16 1.16 3.1M
2023-01-12 1.16 1.16 1.16 1.16 2.1M
2023-01-11 1.16 1.16 1.15 1.16 3.0M
2023-01-10 1.15 1.16 1.15 1.15 2.7M
2023-01-09 1.15 1.16 1.15 1.15 1.5M
2023-01-06 1.15 1.15 1.15 1.15 2.0M
2023-01-05 1.13 1.15 1.13 1.15 2.8M
2023-01-04 1.13 1.13 1.12 1.13 2.1M
2023-01-03 1.11 1.13 1.11 1.13 3.1M