富国中证旅游主题ETF (159766)

159766
🏛️ 中国 →
0.71
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 0.71 0.72 0.70 0.71 163.8M
2024-12-30 0.73 0.73 0.71 0.71 237.0M
2024-12-27 0.72 0.73 0.72 0.73 176.6M
2024-12-26 0.72 0.72 0.72 0.72 182.2M
2024-12-25 0.72 0.72 0.71 0.72 131.1M
2024-12-24 0.72 0.73 0.71 0.72 155.2M
2024-12-23 0.74 0.74 0.72 0.72 124.8M
2024-12-20 0.74 0.74 0.73 0.73 96.3M
2024-12-19 0.74 0.74 0.72 0.74 139.0M
2024-12-18 0.75 0.75 0.74 0.75 163.5M
2024-12-17 0.77 0.77 0.74 0.75 273.2M
2024-12-16 0.78 0.79 0.77 0.77 213.5M
2024-12-13 0.77 0.79 0.77 0.78 313.9M
2024-12-12 0.76 0.78 0.76 0.78 386.0M
2024-12-11 0.75 0.76 0.75 0.76 207.9M
2024-12-10 0.76 0.77 0.75 0.75 413.5M
2024-12-09 0.74 0.75 0.73 0.74 118.2M
2024-12-06 0.73 0.74 0.72 0.74 167.2M
2024-12-05 0.72 0.73 0.71 0.72 87.7M
2024-12-04 0.73 0.73 0.71 0.72 131.5M
2024-12-03 0.74 0.74 0.72 0.73 114.7M
2024-12-02 0.72 0.74 0.72 0.74 183.5M
2024-11-29 0.72 0.72 0.71 0.72 109.1M
2024-11-28 0.72 0.73 0.71 0.72 157.1M
2024-11-27 0.71 0.72 0.70 0.72 122.2M
2024-11-26 0.70 0.72 0.70 0.71 151.3M
2024-11-25 0.70 0.71 0.69 0.70 152.7M
2024-11-22 0.71 0.72 0.69 0.70 139.6M
2024-11-21 0.72 0.72 0.71 0.71 94.2M
2024-11-20 0.71 0.72 0.71 0.72 97.1M
2024-11-19 0.71 0.71 0.70 0.71 286.6M
2024-11-18 0.71 0.72 0.70 0.71 137.3M
2024-11-15 0.71 0.72 0.71 0.71 137.9M
2024-11-14 0.72 0.72 0.71 0.71 170.6M
2024-11-13 0.75 0.75 0.72 0.73 324.4M
2024-11-12 0.74 0.75 0.73 0.74 348.2M
2024-11-11 0.74 0.74 0.73 0.74 185.9M
2024-11-08 0.76 0.76 0.74 0.74 363.5M
2024-11-07 0.71 0.75 0.71 0.75 300.3M
2024-11-06 0.72 0.72 0.71 0.72 157.1M
2024-11-05 0.70 0.72 0.70 0.72 170.1M
2024-11-04 0.69 0.70 0.69 0.70 152.5M
2024-11-01 0.69 0.70 0.68 0.69 140.3M
2024-10-31 0.69 0.70 0.68 0.69 129.1M
2024-10-30 0.69 0.70 0.69 0.70 108.5M
2024-10-29 0.71 0.71 0.69 0.69 177.6M
2024-10-28 0.69 0.70 0.69 0.70 170.6M
2024-10-25 0.69 0.70 0.68 0.69 136.7M
2024-10-24 0.69 0.70 0.68 0.69 101.1M
2024-10-23 0.69 0.70 0.69 0.70 186.1M
2024-10-22 0.70 0.70 0.68 0.69 189.6M
2024-10-21 0.67 0.70 0.67 0.69 297.5M
2024-10-18 0.65 0.68 0.65 0.67 183.3M
2024-10-17 0.66 0.66 0.65 0.65 138.6M
2024-10-16 0.65 0.66 0.65 0.66 151.6M
2024-10-15 0.67 0.67 0.66 0.66 109.2M
2024-10-14 0.67 0.67 0.66 0.67 169.2M
2024-10-11 0.68 0.69 0.67 0.67 173.5M
2024-10-10 0.68 0.70 0.67 0.69 269.3M
2024-10-09 0.72 0.73 0.68 0.68 420.4M
2024-10-08 0.83 0.83 0.72 0.75 811.9M
2024-09-30 0.73 0.76 0.70 0.76 638.6M
2024-09-27 0.66 0.69 0.66 0.69 342.1M
2024-09-26 0.61 0.65 0.61 0.65 285.1M
2024-09-25 0.61 0.62 0.61 0.61 174.0M
2024-09-24 0.59 0.60 0.58 0.60 155.6M
2024-09-23 0.58 0.59 0.58 0.58 63.9M
2024-09-20 0.58 0.59 0.58 0.59 84.7M
2024-09-19 0.57 0.59 0.57 0.58 96.8M
2024-09-18 0.58 0.58 0.57 0.57 111.1M
2024-09-13 0.59 0.59 0.58 0.58 50.9M
2024-09-12 0.59 0.59 0.58 0.59 50.6M
2024-09-11 0.59 0.59 0.59 0.59 45.5M
2024-09-10 0.60 0.60 0.58 0.59 118.9M
2024-09-09 0.60 0.61 0.60 0.60 55.9M
2024-09-06 0.61 0.61 0.60 0.60 79.0M
2024-09-05 0.61 0.61 0.61 0.61 76.8M
2024-09-04 0.60 0.61 0.60 0.60 90.5M
2024-09-03 0.60 0.61 0.60 0.61 62.1M
2024-09-02 0.61 0.61 0.60 0.60 90.5M
2024-08-30 0.60 0.62 0.60 0.61 130.0M
2024-08-29 0.60 0.60 0.59 0.60 111.3M
2024-08-28 0.60 0.61 0.60 0.60 57.3M
2024-08-27 0.61 0.61 0.60 0.60 63.9M
2024-08-26 0.61 0.61 0.60 0.61 54.2M
2024-08-23 0.60 0.61 0.60 0.61 79.3M
2024-08-22 0.61 0.62 0.60 0.60 161.9M
2024-08-21 0.61 0.62 0.61 0.62 53.2M
2024-08-20 0.62 0.62 0.61 0.62 95.3M
2024-08-19 0.62 0.62 0.62 0.62 68.0M
2024-08-16 0.62 0.62 0.62 0.62 81.0M
2024-08-15 0.62 0.63 0.61 0.63 120.7M
2024-08-14 0.62 0.62 0.62 0.62 69.2M
2024-08-13 0.63 0.63 0.62 0.62 106.0M
2024-08-12 0.64 0.64 0.62 0.63 91.8M
2024-08-09 0.65 0.65 0.64 0.64 99.4M
2024-08-08 0.65 0.66 0.65 0.65 90.6M
2024-08-07 0.66 0.66 0.65 0.65 176.2M
2024-08-06 0.65 0.66 0.65 0.66 141.1M
2024-08-05 0.65 0.66 0.65 0.65 215.9M
2024-08-02 0.64 0.65 0.64 0.64 100.5M
2024-08-01 0.64 0.65 0.64 0.64 117.4M
2024-07-31 0.62 0.65 0.62 0.65 157.4M
2024-07-30 0.62 0.62 0.62 0.62 53.9M
2024-07-29 0.63 0.63 0.62 0.62 83.2M
2024-07-26 0.62 0.63 0.62 0.63 73.6M
2024-07-25 0.62 0.63 0.62 0.62 90.0M
2024-07-24 0.63 0.63 0.62 0.62 140.6M
2024-07-23 0.64 0.65 0.63 0.63 90.9M
2024-07-22 0.65 0.65 0.64 0.64 84.8M
2024-07-19 0.64 0.65 0.64 0.65 94.1M
2024-07-18 0.64 0.65 0.64 0.65 106.5M
2024-07-17 0.64 0.65 0.64 0.64 146.5M
2024-07-16 0.63 0.64 0.63 0.64 68.0M
2024-07-15 0.64 0.64 0.63 0.64 92.5M
2024-07-12 0.64 0.65 0.64 0.64 164.7M
2024-07-11 0.62 0.64 0.62 0.64 204.8M
2024-07-10 0.62 0.62 0.62 0.62 90.0M
2024-07-09 0.62 0.62 0.61 0.62 144.6M
2024-07-08 0.62 0.63 0.62 0.62 118.2M
2024-07-05 0.62 0.63 0.62 0.63 136.8M
2024-07-04 0.64 0.64 0.62 0.62 138.4M
2024-07-03 0.63 0.65 0.63 0.65 185.9M
2024-07-02 0.63 0.64 0.63 0.63 83.3M
2024-07-01 0.63 0.63 0.62 0.63 104.9M
2024-06-28 0.63 0.63 0.62 0.63 83.7M
2024-06-27 0.63 0.63 0.62 0.63 90.7M
2024-06-26 0.62 0.63 0.62 0.63 114.6M
2024-06-25 0.62 0.63 0.62 0.63 189.4M
2024-06-24 0.63 0.63 0.62 0.62 137.7M
2024-06-21 0.64 0.64 0.63 0.64 150.3M
2024-06-20 0.65 0.65 0.63 0.64 152.6M
2024-06-19 0.66 0.66 0.65 0.65 135.5M
2024-06-18 0.66 0.67 0.66 0.66 72.0M
2024-06-17 0.66 0.66 0.66 0.66 54.7M
2024-06-14 0.66 0.66 0.65 0.66 96.2M
2024-06-13 0.67 0.67 0.65 0.66 148.8M
2024-06-12 0.67 0.67 0.66 0.67 81.6M
2024-06-11 0.67 0.67 0.66 0.67 108.3M
2024-06-07 0.67 0.68 0.67 0.67 79.6M
2024-06-06 0.69 0.69 0.67 0.67 177.0M
2024-06-05 0.69 0.69 0.68 0.68 82.9M
2024-06-04 0.68 0.69 0.67 0.69 100.3M
2024-06-03 0.69 0.69 0.67 0.68 154.1M
2024-05-31 0.69 0.69 0.69 0.69 60.3M
2024-05-30 0.69 0.69 0.69 0.69 116.6M
2024-05-29 0.69 0.69 0.69 0.69 91.0M
2024-05-28 0.69 0.70 0.69 0.69 113.5M
2024-05-27 0.69 0.70 0.69 0.70 128.4M
2024-05-24 0.70 0.70 0.69 0.69 122.9M
2024-05-23 0.72 0.72 0.70 0.70 191.7M
2024-05-22 0.72 0.73 0.72 0.72 157.7M
2024-05-21 0.72 0.73 0.72 0.72 167.6M
2024-05-20 0.72 0.73 0.71 0.73 321.0M
2024-05-17 0.70 0.71 0.69 0.71 164.2M
2024-05-16 0.69 0.70 0.69 0.69 147.5M
2024-05-15 0.69 0.69 0.69 0.69 103.3M
2024-05-14 0.69 0.70 0.69 0.69 103.6M
2024-05-13 0.70 0.70 0.69 0.69 142.9M
2024-05-10 0.70 0.70 0.69 0.70 118.2M
2024-05-09 0.69 0.70 0.69 0.70 112.6M
2024-05-08 0.70 0.70 0.69 0.69 120.1M
2024-05-07 0.71 0.71 0.70 0.70 114.0M
2024-05-06 0.71 0.71 0.70 0.71 173.6M
2024-04-30 0.71 0.71 0.70 0.71 186.7M
2024-04-29 0.71 0.72 0.70 0.72 338.2M
2024-04-26 0.70 0.71 0.69 0.71 142.7M
2024-04-25 0.69 0.70 0.69 0.70 99.4M
2024-04-24 0.69 0.69 0.69 0.69 91.1M
2024-04-23 0.69 0.69 0.69 0.69 109.8M
2024-04-22 0.68 0.70 0.67 0.70 173.2M
2024-04-19 0.70 0.70 0.68 0.68 129.1M
2024-04-18 0.70 0.71 0.69 0.70 137.1M
2024-04-17 0.68 0.70 0.68 0.70 227.1M
2024-04-16 0.71 0.71 0.68 0.68 248.0M
2024-04-15 0.72 0.73 0.70 0.72 186.5M
2024-04-12 0.72 0.73 0.72 0.72 217.9M
2024-04-11 0.71 0.73 0.71 0.73 208.4M
2024-04-10 0.72 0.72 0.71 0.72 152.8M
2024-04-09 0.70 0.72 0.70 0.72 125.3M
2024-04-08 0.72 0.72 0.70 0.71 139.4M
2024-04-03 0.72 0.72 0.71 0.72 95.8M
2024-04-02 0.73 0.73 0.72 0.72 105.1M
2024-04-01 0.71 0.73 0.71 0.73 119.3M
2024-03-29 0.71 0.71 0.70 0.71 103.2M
2024-03-28 0.70 0.71 0.69 0.71 91.1M
2024-03-27 0.70 0.71 0.69 0.70 75.5M
2024-03-26 0.71 0.71 0.70 0.70 80.7M
2024-03-25 0.71 0.72 0.71 0.71 83.8M
2024-03-22 0.73 0.73 0.72 0.72 95.3M
2024-03-21 0.73 0.74 0.73 0.73 103.4M
2024-03-20 0.72 0.73 0.72 0.73 57.7M
2024-03-19 0.73 0.73 0.72 0.72 90.0M
2024-03-18 0.73 0.73 0.73 0.73 111.5M
2024-03-15 0.72 0.74 0.72 0.73 110.0M
2024-03-14 0.72 0.73 0.72 0.73 140.1M
2024-03-13 0.72 0.72 0.71 0.72 118.5M
2024-03-12 0.70 0.73 0.70 0.73 159.8M
2024-03-11 0.69 0.70 0.69 0.70 118.2M
2024-03-08 0.70 0.70 0.69 0.69 115.4M
2024-03-07 0.70 0.70 0.69 0.70 133.2M
2024-03-06 0.70 0.70 0.69 0.70 88.1M
2024-03-05 0.70 0.71 0.70 0.70 88.4M
2024-03-04 0.71 0.71 0.70 0.70 92.4M
2024-03-01 0.71 0.71 0.70 0.71 105.0M
2024-02-29 0.69 0.71 0.69 0.71 143.8M
2024-02-28 0.71 0.72 0.70 0.70 152.5M
2024-02-27 0.70 0.71 0.70 0.71 69.3M
2024-02-26 0.71 0.71 0.70 0.70 133.4M
2024-02-23 0.71 0.71 0.70 0.71 83.7M
2024-02-22 0.71 0.72 0.70 0.71 102.1M
2024-02-21 0.70 0.72 0.69 0.71 143.2M
2024-02-20 0.70 0.70 0.69 0.70 79.8M
2024-02-19 0.71 0.71 0.69 0.70 158.8M
2024-02-08 0.68 0.69 0.67 0.69 136.4M
2024-02-07 0.66 0.68 0.66 0.67 165.5M
2024-02-06 0.63 0.67 0.62 0.66 148.2M
2024-02-05 0.65 0.65 0.62 0.63 143.3M
2024-02-02 0.66 0.67 0.63 0.65 143.2M
2024-02-01 0.66 0.67 0.65 0.66 202.2M
2024-01-31 0.69 0.69 0.66 0.66 213.3M
2024-01-30 0.71 0.71 0.69 0.69 130.1M
2024-01-29 0.73 0.73 0.71 0.71 163.0M
2024-01-26 0.72 0.73 0.72 0.73 220.6M
2024-01-25 0.70 0.72 0.69 0.72 161.8M
2024-01-24 0.69 0.70 0.68 0.70 149.3M
2024-01-23 0.69 0.69 0.67 0.69 142.6M
2024-01-22 0.72 0.72 0.69 0.69 145.6M
2024-01-19 0.71 0.73 0.71 0.72 169.0M
2024-01-18 0.71 0.72 0.69 0.71 167.6M
2024-01-17 0.73 0.73 0.71 0.71 193.7M
2024-01-16 0.73 0.74 0.72 0.74 283.1M
2024-01-15 0.70 0.73 0.70 0.73 257.2M
2024-01-12 0.71 0.71 0.70 0.71 112.1M
2024-01-11 0.70 0.71 0.70 0.71 126.1M
2024-01-10 0.71 0.71 0.70 0.71 148.8M
2024-01-09 0.69 0.71 0.69 0.71 267.2M
2024-01-08 0.69 0.70 0.68 0.68 83.4M
2024-01-05 0.70 0.70 0.69 0.69 84.1M
2024-01-04 0.70 0.71 0.69 0.70 71.2M
2024-01-03 0.70 0.70 0.69 0.70 96.9M
2024-01-02 0.70 0.70 0.69 0.70 65.7M