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
2025-09-26 1.06 1.06 1.04 1.04 2,187.9M
2025-09-25 1.06 1.08 1.06 1.07 2,890.2M
2025-09-24 1.03 1.06 1.02 1.06 2,531.6M
2025-09-23 1.05 1.05 1.02 1.03 2,750.6M
2025-09-22 1.05 1.06 1.04 1.05 2,780.1M
2025-09-19 1.05 1.06 1.04 1.05 4,056.4M
2025-09-18 1.06 1.08 1.03 1.04 5,829.7M
2025-09-17 1.03 1.07 1.03 1.07 4,296.5M
2025-09-16 1.03 1.04 1.02 1.03 2,852.6M
2025-09-15 1.02 1.04 1.02 1.02 5,060.6M
2025-09-12 1.03 1.04 1.02 1.02 3,524.5M
2025-09-11 1.00 1.01 0.99 1.01 3,511.5M
2025-09-10 1.00 1.02 1.00 1.01 3,826.3M
2025-09-09 0.98 1.00 0.98 0.99 3,476.8M
2025-09-08 0.97 0.98 0.96 0.98 2,789.8M
2025-09-05 0.96 0.97 0.95 0.97 3,044.5M
2025-09-04 0.97 0.98 0.95 0.95 2,578.6M
2025-09-03 0.98 0.98 0.96 0.97 2,803.7M
2025-09-02 0.98 0.98 0.96 0.97 2,570.1M
2025-09-01 0.99 1.00 0.98 0.98 4,849.5M
2025-08-29 0.96 0.97 0.95 0.96 3,724.5M
2025-08-28 0.97 0.97 0.94 0.96 4,607.0M
2025-08-27 0.99 1.01 0.97 0.97 3,225.2M
2025-08-26 0.99 1.00 0.99 0.99 2,852.9M
2025-08-25 0.99 1.00 0.98 1.00 4,407.4M
2025-08-22 0.96 0.97 0.96 0.96 3,191.8M
2025-08-21 0.97 0.97 0.95 0.95 2,321.2M
2025-08-20 0.96 0.97 0.95 0.97 3,229.7M
2025-08-19 0.98 0.99 0.97 0.98 3,240.6M
2025-08-18 0.96 0.99 0.96 0.98 2,472.9M
2025-08-15 0.95 0.96 0.95 0.96 2,780.0M
2025-08-14 0.96 0.97 0.95 0.95 3,436.3M
2025-08-13 0.93 0.95 0.93 0.95 3,579.6M
2025-08-12 0.92 0.92 0.91 0.91 2,649.7M
2025-08-11 0.93 0.93 0.92 0.92 2,315.6M
2025-08-08 0.93 0.93 0.92 0.92 1,507.1M
2025-08-07 0.94 0.94 0.93 0.94 2,414.2M
2025-08-06 0.93 0.94 0.93 0.94 2,646.5M
2025-08-05 0.93 0.94 0.92 0.94 2,571.8M
2025-08-04 0.91 0.93 0.91 0.93 2,979.0M
2025-08-01 0.93 0.93 0.92 0.92 2,861.1M
2025-07-31 0.92 0.94 0.92 0.93 3,228.6M
2025-07-30 0.93 0.95 0.92 0.93 3,801.7M
2025-07-29 0.93 0.94 0.92 0.93 3,720.1M
2025-07-28 0.95 0.95 0.94 0.94 2,212.0M
2025-07-25 0.95 0.95 0.94 0.94 3,095.1M
2025-07-24 0.95 0.96 0.95 0.96 2,923.2M
2025-07-23 0.93 0.95 0.93 0.95 3,777.8M
2025-07-22 0.93 0.94 0.92 0.93 3,560.5M
2025-07-21 0.94 0.94 0.93 0.94 3,059.8M
2025-07-18 0.92 0.93 0.92 0.93 2,678.4M
2025-07-17 0.91 0.92 0.90 0.91 2,332.3M
2025-07-16 0.91 0.93 0.91 0.91 3,643.7M
2025-07-15 0.88 0.90 0.88 0.90 3,299.6M
2025-07-14 0.87 0.88 0.87 0.87 2,102.3M
2025-07-11 0.86 0.88 0.86 0.88 2,795.8M
2025-07-10 0.86 0.87 0.86 0.86 1,958.7M
2025-07-09 0.87 0.88 0.86 0.86 2,111.3M
2025-07-08 0.86 0.87 0.86 0.87 2,028.7M
2025-07-07 0.85 0.86 0.85 0.85 1,914.0M
2025-07-04 0.85 0.87 0.84 0.85 3,642.4M
2025-07-03 0.87 0.87 0.85 0.86 3,268.4M
2025-07-02 0.89 0.89 0.87 0.87 1,893.2M
2025-07-01 0.88 0.89 0.88 0.89 1,186.4M
2025-06-30 0.88 0.89 0.88 0.89 1,807.9M
2025-06-27 0.89 0.89 0.88 0.89 1,995.4M
2025-06-26 0.88 0.88 0.87 0.88 2,052.7M
2025-06-25 0.88 0.88 0.87 0.88 1,539.2M
2025-06-24 0.86 0.88 0.86 0.88 2,147.3M
2025-06-23 0.84 0.86 0.83 0.85 2,109.9M
2025-06-20 0.85 0.85 0.84 0.84 1,616.8M
2025-06-19 0.86 0.87 0.84 0.84 1,989.3M
2025-06-18 0.87 0.87 0.86 0.87 1,790.8M
2025-06-17 0.88 0.89 0.87 0.87 2,067.3M
2025-06-16 0.86 0.88 0.85 0.87 2,213.4M
2025-06-13 0.87 0.87 0.85 0.86 2,140.8M
2025-06-12 0.87 0.88 0.87 0.88 1,268.1M
2025-06-11 0.88 0.89 0.87 0.89 1,662.5M
2025-06-10 0.88 0.88 0.86 0.87 1,592.8M
2025-06-09 0.86 0.88 0.86 0.87 2,364.8M
2025-06-06 0.86 0.86 0.85 0.85 1,639.7M
2025-06-05 0.85 0.86 0.85 0.86 2,512.6M
2025-06-04 0.83 0.85 0.83 0.84 1,717.6M
2025-06-03 0.83 0.84 0.83 0.83 1,108.5M
2025-05-30 0.84 0.84 0.82 0.83 1,804.5M
2025-05-29 0.84 0.85 0.83 0.85 2,640.5M
2025-05-28 0.84 0.85 0.83 0.83 1,129.0M
2025-05-27 0.82 0.84 0.82 0.84 2,631.0M
2025-05-26 0.84 0.84 0.83 0.83 1,521.2M
2025-05-23 0.85 0.86 0.84 0.84 2,412.2M
2025-05-22 0.86 0.86 0.84 0.85 2,269.2M
2025-05-21 0.86 0.87 0.85 0.86 2,247.1M
2025-05-20 0.85 0.86 0.84 0.86 2,511.5M
2025-05-19 0.84 0.85 0.82 0.84 2,492.4M
2025-05-16 0.84 0.85 0.84 0.85 2,422.8M
2025-05-15 0.86 0.87 0.85 0.85 2,389.6M
2025-05-14 0.85 0.86 0.85 0.86 3,756.8M
2025-05-13 0.86 0.86 0.84 0.84 2,902.2M
2025-05-12 0.86 0.86 0.84 0.85 2,437.6M
2025-05-09 0.85 0.86 0.84 0.84 2,699.5M
2025-05-08 0.85 0.86 0.84 0.85 2,928.1M
2025-05-07 0.88 0.89 0.85 0.85 3,718.2M
2025-05-06 0.86 0.86 0.85 0.86 2,938.1M
2025-04-30 0.81 0.83 0.81 0.83 3,314.6M
2025-04-29 0.81 0.82 0.81 0.81 2,190.2M
2025-04-28 0.81 0.82 0.80 0.81 2,034.8M
2025-04-25 0.81 0.83 0.81 0.81 4,228.5M
2025-04-24 0.81 0.82 0.80 0.80 3,406.3M
2025-04-23 0.82 0.82 0.81 0.82 3,408.6M
2025-04-22 0.78 0.79 0.77 0.79 3,437.1M
2025-04-21 0.77 0.78 0.77 0.78 1,007.4M
2025-04-18 0.77 0.77 0.77 0.77 489.6M
2025-04-17 0.76 0.78 0.76 0.77 2,773.6M
2025-04-16 0.79 0.79 0.76 0.77 3,129.9M
2025-04-15 0.81 0.81 0.79 0.80 2,307.7M
2025-04-14 0.81 0.81 0.80 0.80 2,535.1M
2025-04-11 0.78 0.81 0.77 0.79 4,863.3M
2025-04-10 0.80 0.82 0.78 0.79 5,645.7M
2025-04-09 0.72 0.77 0.71 0.76 5,901.9M
2025-04-08 0.76 0.77 0.72 0.74 7,855.5M
2025-04-07 0.78 0.79 0.77 0.77 3,323.5M
2025-04-03 0.85 0.86 0.84 0.86 3,414.0M
2025-04-02 0.86 0.88 0.86 0.87 2,372.8M
2025-04-01 0.87 0.88 0.86 0.87 3,053.2M
2025-03-31 0.87 0.88 0.85 0.86 3,634.6M
2025-03-28 0.90 0.90 0.88 0.89 2,257.7M
2025-03-27 0.89 0.90 0.88 0.89 2,215.1M
2025-03-26 0.88 0.90 0.88 0.89 2,067.2M
2025-03-25 0.90 0.91 0.88 0.88 2,638.4M
2025-03-24 0.90 0.91 0.90 0.91 2,232.5M
2025-03-21 0.92 0.93 0.90 0.91 3,410.6M
2025-03-20 0.96 0.96 0.93 0.93 3,714.3M
2025-03-19 0.96 0.97 0.95 0.97 2,564.1M
2025-03-18 0.97 0.97 0.96 0.97 2,644.8M
2025-03-17 0.94 0.95 0.93 0.94 2,223.8M
2025-03-14 0.92 0.95 0.91 0.94 4,614.6M
2025-03-13 0.93 0.93 0.90 0.91 3,772.9M
2025-03-12 0.96 0.96 0.92 0.93 3,568.5M
2025-03-11 0.92 0.95 0.92 0.94 5,647.3M
2025-03-10 0.96 0.97 0.93 0.94 5,428.1M
2025-03-07 0.97 0.99 0.96 0.96 7,803.7M
2025-03-06 0.95 0.99 0.95 0.97 6,101.2M
2025-03-05 0.90 0.92 0.89 0.92 4,227.6M
2025-03-04 0.86 0.89 0.86 0.89 4,721.4M
2025-03-03 0.88 0.90 0.87 0.88 4,356.6M
2025-02-28 0.92 0.92 0.87 0.87 5,128.2M
2025-02-27 0.95 0.96 0.90 0.92 6,236.0M
2025-02-26 0.92 0.95 0.92 0.95 3,835.8M
2025-02-25 0.89 0.92 0.89 0.90 5,157.3M
2025-02-24 0.94 0.95 0.92 0.94 4,773.2M
2025-02-21 0.91 0.94 0.90 0.94 4,331.8M
2025-02-20 0.89 0.90 0.87 0.88 3,011.4M
2025-02-19 0.90 0.91 0.89 0.91 3,877.2M
2025-02-18 0.89 0.93 0.89 0.90 5,490.7M
2025-02-17 0.91 0.92 0.86 0.89 7,443.8M
2025-02-14 0.83 0.88 0.83 0.88 4,644.5M
2025-02-13 0.83 0.87 0.83 0.84 4,349.5M
2025-02-12 0.81 0.82 0.80 0.82 3,112.2M
2025-02-11 0.82 0.83 0.80 0.80 2,418.7M
2025-02-10 0.80 0.82 0.79 0.81 2,940.5M
2025-02-07 0.77 0.80 0.77 0.79 3,449.7M
2025-02-06 0.76 0.77 0.75 0.77 1,264.9M
2025-02-05 0.75 0.76 0.74 0.75 2,533.4M
2025-01-27 0.71 0.72 0.71 0.72 1,101.9M
2025-01-24 0.68 0.70 0.68 0.70 1,299.0M
2025-01-23 0.69 0.70 0.68 0.68 1,347.1M
2025-01-22 0.69 0.69 0.68 0.68 1,320.2M
2025-01-21 0.70 0.71 0.70 0.70 1,643.7M
2025-01-20 0.69 0.71 0.69 0.70 1,519.4M
2025-01-17 0.68 0.69 0.68 0.68 963.3M
2025-01-16 0.68 0.69 0.67 0.68 1,723.6M
2025-01-15 0.67 0.68 0.67 0.67 833.6M
2025-01-14 0.65 0.68 0.65 0.67 1,288.5M
2025-01-13 0.65 0.65 0.64 0.65 1,032.7M
2025-01-10 0.67 0.68 0.66 0.66 998.2M
2025-01-09 0.66 0.68 0.66 0.67 990.4M
2025-01-08 0.67 0.68 0.66 0.67 1,375.9M
2025-01-07 0.68 0.69 0.67 0.67 2,407.5M
2025-01-06 0.69 0.70 0.69 0.69 1,258.2M
2025-01-03 0.69 0.70 0.68 0.69 1,605.7M
2025-01-02 0.70 0.70 0.68 0.69 1,225.0M