富国中证港股通互联网交易型开放式指数证券投资基金 (159792)

159792
🏛️ 中国 →
1.04
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
2022-12-30 0.73 0.73 0.71 0.72 607.5M
2022-12-29 0.71 0.73 0.71 0.71 666.0M
2022-12-28 0.73 0.74 0.72 0.72 715.6M
2022-12-27 0.72 0.73 0.71 0.72 228.2M
2022-12-26 0.71 0.71 0.71 0.71 70.9M
2022-12-23 0.71 0.73 0.71 0.71 743.9M
2022-12-22 0.70 0.73 0.70 0.72 827.6M
2022-12-21 0.69 0.69 0.68 0.68 580.6M
2022-12-20 0.70 0.70 0.68 0.68 1,048.6M
2022-12-19 0.71 0.73 0.70 0.70 883.1M
2022-12-16 0.70 0.72 0.69 0.71 1,034.2M
2022-12-15 0.73 0.73 0.71 0.71 744.9M
2022-12-14 0.74 0.75 0.72 0.73 778.4M
2022-12-13 0.72 0.75 0.72 0.73 917.5M
2022-12-12 0.73 0.75 0.72 0.72 812.2M
2022-12-09 0.74 0.75 0.73 0.75 1,312.9M
2022-12-08 0.70 0.73 0.70 0.73 1,238.1M
2022-12-07 0.71 0.74 0.70 0.70 1,502.3M
2022-12-06 0.71 0.75 0.70 0.70 1,036.8M
2022-12-05 0.68 0.73 0.68 0.72 1,427.2M
2022-12-02 0.66 0.67 0.65 0.66 588.2M
2022-12-01 0.67 0.68 0.65 0.66 1,095.3M
2022-11-30 0.62 0.64 0.62 0.63 647.2M
2022-11-29 0.60 0.62 0.60 0.62 706.2M
2022-11-28 0.57 0.59 0.56 0.58 773.4M
2022-11-25 0.60 0.60 0.59 0.59 469.0M
2022-11-24 0.61 0.61 0.59 0.60 506.1M
2022-11-23 0.60 0.61 0.59 0.61 771.5M
2022-11-22 0.62 0.63 0.59 0.60 825.1M
2022-11-21 0.63 0.63 0.61 0.63 737.4M
2022-11-18 0.65 0.67 0.64 0.64 950.0M
2022-11-17 0.63 0.64 0.62 0.63 1,006.0M
2022-11-16 0.64 0.66 0.63 0.63 1,082.5M
2022-11-15 0.60 0.65 0.60 0.64 1,396.0M
2022-11-14 0.61 0.62 0.60 0.60 1,086.3M
2022-11-11 0.59 0.60 0.58 0.59 1,073.5M
2022-11-10 0.56 0.56 0.55 0.55 819.3M
2022-11-09 0.58 0.59 0.56 0.56 752.7M
2022-11-08 0.59 0.60 0.57 0.58 811.0M
2022-11-07 0.56 0.59 0.56 0.59 1,138.9M
2022-11-04 0.54 0.58 0.54 0.57 1,180.3M
2022-11-03 0.53 0.55 0.53 0.53 543.6M
2022-11-02 0.52 0.55 0.52 0.54 1,132.0M
2022-11-01 0.49 0.53 0.49 0.53 1,110.5M
2022-10-31 0.48 0.50 0.47 0.49 915.0M
2022-10-28 0.50 0.50 0.47 0.48 709.9M
2022-10-27 0.51 0.52 0.50 0.50 637.9M
2022-10-26 0.48 0.52 0.48 0.50 891.9M
2022-10-25 0.47 0.50 0.46 0.48 1,591.2M
2022-10-24 0.52 0.52 0.47 0.47 1,118.8M
2022-10-21 0.52 0.53 0.52 0.52 433.0M
2022-10-20 0.52 0.53 0.51 0.52 887.4M
2022-10-19 0.54 0.55 0.53 0.53 468.4M
2022-10-18 0.53 0.54 0.53 0.54 467.6M
2022-10-17 0.52 0.52 0.50 0.52 500.9M
2022-10-14 0.52 0.54 0.52 0.53 668.5M
2022-10-13 0.52 0.53 0.51 0.51 433.2M
2022-10-12 0.53 0.54 0.51 0.54 630.3M
2022-10-11 0.54 0.54 0.52 0.53 458.2M
2022-10-10 0.54 0.55 0.54 0.54 291.2M
2022-09-30 0.56 0.56 0.54 0.55 514.5M
2022-09-29 0.59 0.59 0.56 0.56 518.8M
2022-09-28 0.59 0.59 0.58 0.58 380.8M
2022-09-27 0.59 0.59 0.58 0.59 411.6M
2022-09-26 0.57 0.60 0.57 0.58 385.5M
2022-09-23 0.58 0.58 0.57 0.58 273.7M
2022-09-22 0.58 0.59 0.58 0.58 438.6M
2022-09-21 0.60 0.60 0.59 0.59 269.6M
2022-09-20 0.60 0.61 0.60 0.60 223.3M
2022-09-19 0.61 0.61 0.59 0.60 262.4M
2022-09-16 0.62 0.62 0.61 0.61 480.6M
2022-09-15 0.62 0.62 0.62 0.62 188.4M
2022-09-14 0.62 0.62 0.62 0.62 263.3M
2022-09-13 0.64 0.64 0.63 0.63 258.6M
2022-09-09 0.62 0.64 0.62 0.64 322.6M
2022-09-08 0.63 0.63 0.62 0.62 238.2M
2022-09-07 0.63 0.63 0.62 0.63 404.8M
2022-09-06 0.64 0.64 0.63 0.64 350.6M
2022-09-05 0.64 0.64 0.63 0.64 296.5M
2022-09-02 0.65 0.66 0.64 0.64 399.2M
2022-09-01 0.66 0.67 0.65 0.65 341.7M
2022-08-31 0.64 0.68 0.64 0.67 380.1M
2022-08-30 0.66 0.66 0.64 0.65 488.1M
2022-08-29 0.66 0.67 0.65 0.66 317.0M
2022-08-26 0.66 0.67 0.65 0.66 284.5M
2022-08-25 0.64 0.66 0.63 0.65 282.0M
2022-08-24 0.65 0.65 0.62 0.63 374.8M
2022-08-23 0.65 0.66 0.64 0.65 246.1M
2022-08-22 0.65 0.65 0.65 0.65 265.6M
2022-08-19 0.64 0.66 0.64 0.65 343.1M
2022-08-18 0.65 0.65 0.64 0.64 407.2M
2022-08-17 0.66 0.66 0.64 0.65 798.7M
2022-08-16 0.67 0.67 0.64 0.65 452.0M
2022-08-15 0.66 0.68 0.66 0.67 287.9M
2022-08-12 0.66 0.67 0.66 0.66 368.3M
2022-08-11 0.65 0.66 0.65 0.66 297.4M
2022-08-10 0.66 0.66 0.64 0.64 345.2M
2022-08-09 0.66 0.67 0.65 0.66 286.4M
2022-08-08 0.67 0.67 0.66 0.66 479.2M
2022-08-05 0.68 0.68 0.67 0.67 484.3M
2022-08-04 0.66 0.67 0.66 0.67 377.9M
2022-08-03 0.65 0.66 0.65 0.65 503.8M
2022-08-02 0.66 0.66 0.63 0.64 483.5M
2022-08-01 0.66 0.67 0.65 0.66 417.8M
2022-07-29 0.70 0.71 0.66 0.67 696.5M
2022-07-28 0.71 0.71 0.70 0.70 355.9M
2022-07-27 0.71 0.71 0.70 0.70 240.4M
2022-07-26 0.70 0.71 0.70 0.71 247.5M
2022-07-25 0.71 0.71 0.69 0.70 537.2M
2022-07-22 0.72 0.72 0.71 0.71 214.6M
2022-07-21 0.71 0.72 0.71 0.71 334.3M
2022-07-20 0.71 0.72 0.71 0.71 239.3M
2022-07-19 0.71 0.71 0.70 0.70 291.0M
2022-07-18 0.69 0.71 0.68 0.71 339.5M
2022-07-15 0.70 0.70 0.69 0.69 400.6M
2022-07-14 0.71 0.72 0.70 0.70 431.3M
2022-07-13 0.71 0.72 0.70 0.71 317.1M
2022-07-12 0.71 0.71 0.70 0.70 288.1M
2022-07-11 0.73 0.73 0.71 0.71 340.1M
2022-07-08 0.75 0.76 0.74 0.74 388.8M
2022-07-07 0.74 0.75 0.72 0.74 332.1M
2022-07-06 0.76 0.76 0.73 0.74 372.7M
2022-07-05 0.77 0.77 0.75 0.76 338.2M
2022-07-04 0.75 0.77 0.75 0.76 568.5M
2022-07-01 0.75 0.75 0.75 0.75 94.8M
2022-06-30 0.76 0.77 0.74 0.75 699.4M
2022-06-29 0.78 0.79 0.76 0.76 583.5M
2022-06-28 0.77 0.79 0.76 0.79 533.7M
2022-06-27 0.77 0.80 0.76 0.77 639.7M
2022-06-24 0.73 0.76 0.73 0.76 331.0M
2022-06-23 0.73 0.73 0.71 0.73 323.1M
2022-06-22 0.74 0.75 0.72 0.72 352.8M
2022-06-21 0.73 0.75 0.72 0.74 446.3M
2022-06-20 0.72 0.73 0.71 0.73 366.6M
2022-06-17 0.71 0.73 0.70 0.72 416.8M
2022-06-16 0.74 0.74 0.71 0.71 437.3M
2022-06-15 0.74 0.75 0.73 0.73 707.3M
2022-06-14 0.70 0.74 0.70 0.73 562.2M
2022-06-13 0.74 0.74 0.71 0.72 553.3M
2022-06-10 0.72 0.75 0.71 0.75 537.0M
2022-06-09 0.76 0.76 0.72 0.72 466.5M
2022-06-08 0.71 0.74 0.71 0.73 422.2M
2022-06-07 0.70 0.71 0.69 0.70 451.6M
2022-06-06 0.68 0.69 0.67 0.69 304.7M
2022-06-02 0.67 0.67 0.66 0.67 304.6M
2022-06-01 0.67 0.68 0.67 0.67 396.8M
2022-05-31 0.65 0.68 0.65 0.67 566.5M
2022-05-30 0.64 0.65 0.64 0.65 357.2M
2022-05-27 0.64 0.65 0.63 0.63 436.1M
2022-05-26 0.63 0.63 0.61 0.62 370.2M
2022-05-25 0.61 0.63 0.61 0.62 367.4M
2022-05-24 0.64 0.65 0.61 0.61 330.3M
2022-05-23 0.66 0.66 0.64 0.64 287.8M
2022-05-20 0.65 0.66 0.65 0.66 313.3M
2022-05-19 0.64 0.65 0.63 0.64 342.6M
2022-05-18 0.68 0.69 0.65 0.66 319.1M
2022-05-17 0.65 0.67 0.65 0.67 343.4M
2022-05-16 0.65 0.65 0.63 0.64 271.5M
2022-05-13 0.62 0.63 0.62 0.63 253.9M
2022-05-12 0.61 0.62 0.60 0.61 241.4M
2022-05-11 0.59 0.64 0.59 0.62 339.1M
2022-05-10 0.57 0.60 0.57 0.59 370.5M
2022-05-09 0.60 0.60 0.59 0.60 70.3M
2022-05-06 0.62 0.62 0.60 0.60 207.4M
2022-05-05 0.65 0.65 0.63 0.63 182.3M
2022-04-29 0.60 0.65 0.60 0.65 189.9M
2022-04-28 0.60 0.60 0.59 0.59 219.4M
2022-04-27 0.57 0.59 0.57 0.59 308.1M
2022-04-26 0.57 0.59 0.57 0.58 273.2M
2022-04-25 0.58 0.58 0.56 0.56 192.5M
2022-04-22 0.57 0.59 0.56 0.58 215.8M
2022-04-21 0.60 0.60 0.58 0.58 174.4M
2022-04-20 0.61 0.62 0.60 0.61 114.6M
2022-04-19 0.62 0.62 0.60 0.61 128.0M
2022-04-18 0.62 0.62 0.62 0.62 10.2M
2022-04-15 0.62 0.62 0.61 0.62 23.6M
2022-04-14 0.63 0.63 0.62 0.63 122.7M
2022-04-13 0.62 0.63 0.61 0.62 182.4M
2022-04-12 0.61 0.63 0.60 0.62 297.1M
2022-04-11 0.64 0.64 0.60 0.61 140.4M
2022-04-08 0.65 0.65 0.63 0.64 98.1M
2022-04-07 0.67 0.68 0.65 0.65 127.8M
2022-04-06 0.67 0.68 0.67 0.68 115.3M
2022-04-01 0.64 0.65 0.63 0.65 132.9M
2022-03-31 0.67 0.67 0.65 0.65 119.4M
2022-03-30 0.68 0.69 0.66 0.67 203.9M
2022-03-29 0.65 0.67 0.65 0.66 178.4M
2022-03-28 0.63 0.66 0.62 0.64 261.2M
2022-03-25 0.66 0.67 0.63 0.63 173.3M
2022-03-24 0.67 0.68 0.66 0.66 145.3M
2022-03-23 0.68 0.70 0.67 0.68 152.3M
2022-03-22 0.63 0.65 0.62 0.65 138.5M
2022-03-21 0.67 0.67 0.63 0.63 230.9M
2022-03-18 0.61 0.66 0.59 0.65 241.0M
2022-03-17 0.61 0.61 0.61 0.61 7.5M
2022-03-16 0.52 0.55 0.51 0.55 218.6M
2022-03-15 0.52 0.56 0.50 0.50 366.9M
2022-03-14 0.59 0.59 0.56 0.56 224.9M
2022-03-11 0.60 0.61 0.58 0.61 234.7M
2022-03-10 0.65 0.65 0.63 0.63 125.0M
2022-03-09 0.63 0.64 0.61 0.62 159.0M
2022-03-08 0.66 0.66 0.63 0.63 137.4M
2022-03-07 0.67 0.67 0.65 0.66 126.6M
2022-03-04 0.70 0.70 0.68 0.68 119.3M
2022-03-03 0.73 0.73 0.71 0.71 77.9M
2022-03-02 0.74 0.75 0.73 0.73 79.6M
2022-03-01 0.73 0.75 0.73 0.75 74.1M
2022-02-28 0.74 0.74 0.72 0.73 86.1M
2022-02-25 0.75 0.76 0.74 0.74 72.0M
2022-02-24 0.76 0.76 0.72 0.74 109.2M
2022-02-23 0.76 0.77 0.75 0.77 75.2M
2022-02-22 0.77 0.78 0.75 0.76 135.5M
2022-02-21 0.80 0.81 0.78 0.78 95.8M
2022-02-18 0.84 0.84 0.83 0.83 58.6M
2022-02-17 0.83 0.84 0.83 0.84 62.9M
2022-02-16 0.85 0.85 0.83 0.83 36.9M
2022-02-15 0.82 0.83 0.82 0.82 44.9M
2022-02-14 0.84 0.84 0.82 0.82 49.2M
2022-02-11 0.85 0.85 0.83 0.83 51.4M
2022-02-10 0.85 0.86 0.84 0.85 45.7M
2022-02-09 0.83 0.85 0.83 0.85 46.9M
2022-02-08 0.82 0.83 0.81 0.82 45.5M
2022-02-07 0.83 0.84 0.82 0.83 53.7M
2022-01-28 0.81 0.82 0.79 0.80 46.4M
2022-01-27 0.84 0.84 0.80 0.81 61.3M
2022-01-26 0.85 0.87 0.84 0.85 95.3M
2022-01-25 0.87 0.87 0.85 0.85 89.6M
2022-01-24 0.88 0.88 0.87 0.87 60.3M
2022-01-21 0.88 0.90 0.88 0.88 76.5M
2022-01-20 0.85 0.88 0.85 0.88 93.4M
2022-01-19 0.86 0.87 0.84 0.85 66.9M
2022-01-18 0.86 0.88 0.86 0.86 43.9M
2022-01-17 0.86 0.87 0.85 0.86 60.4M
2022-01-14 0.85 0.86 0.84 0.86 67.5M
2022-01-13 0.88 0.88 0.86 0.86 78.3M
2022-01-12 0.84 0.87 0.84 0.87 118.4M
2022-01-11 0.84 0.84 0.83 0.83 45.4M
2022-01-10 0.80 0.84 0.80 0.83 66.2M
2022-01-07 0.80 0.80 0.79 0.80 62.1M
2022-01-06 0.79 0.80 0.77 0.78 99.0M
2022-01-05 0.83 0.83 0.79 0.80 93.3M
2022-01-04 0.86 0.86 0.83 0.83 67.1M