广发中证全指可选消费ETF指数 (159936)

159936
🏛️ 中国 →
2.24
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
09:30 2.24 2.24 2.24 2.24 60.2K
09:35 2.24 2.25 2.24 2.25 436.9K
09:40 2.25 2.26 2.25 2.26 153.3K
09:45 2.26 2.27 2.26 2.26 151.6K
09:50 2.26 2.27 2.26 2.26 270.5K
09:55 2.27 2.27 2.26 2.26 65.0K
10:00 2.26 2.26 2.26 2.26 211.8K
10:05 2.26 2.27 2.26 2.27 102.6K
10:10 2.26 2.26 2.26 2.26 147.7K
10:15 2.26 2.26 2.25 2.25 63.6K
10:20 2.25 2.26 2.25 2.26 158.4K
10:25 2.26 2.26 2.25 2.25 64.3K
10:30 2.25 2.25 2.25 2.25 47.6K
10:35 2.25 2.25 2.25 2.25 264.3K
10:40 2.25 2.25 2.25 2.25 63.0K
10:45 2.25 2.25 2.25 2.25 72.1K
10:50 2.25 2.25 2.25 2.25 50.7K
10:55 2.25 2.25 2.25 2.25 101.1K
11:00 2.25 2.25 2.25 2.25 58.1K
11:05 2.25 2.25 2.25 2.25 0.7K
11:10 2.25 2.25 2.25 2.25 27.0K
11:15 2.25 2.25 2.25 2.25 254.6K
11:20 2.25 2.25 2.25 2.25 2.9K
11:25 2.25 2.25 2.25 2.25 38.4K
13:00 2.25 2.25 2.25 2.25 1.6K
13:05 2.25 2.25 2.25 2.25 31.5K
13:15 2.25 2.25 2.25 2.25 1.0K
13:20 2.25 2.25 2.25 2.25 11.0K
13:25 2.25 2.25 2.25 2.25 104.9K
13:30 2.25 2.25 2.25 2.25 7.2K
13:35 2.25 2.25 2.25 2.25 8.2K
13:40 2.25 2.25 2.25 2.25 61.1K
13:45 2.25 2.25 2.25 2.25 221.4K
13:50 2.25 2.25 2.25 2.25 4.4K
13:55 2.25 2.25 2.24 2.24 2.6K
14:10 2.25 2.25 2.24 2.24 7.4K
14:20 2.25 2.25 2.24 2.24 10.9K
14:25 2.24 2.24 2.24 2.24 41.3K
14:30 2.24 2.24 2.24 2.24 1.0K
14:35 2.24 2.24 2.24 2.24 66.5K
14:40 2.24 2.24 2.24 2.24 10.9K
14:45 2.24 2.24 2.24 2.24 468.6K
14:50 2.24 2.24 2.24 2.24 2.2K
14:55 2.24 2.24 2.24 2.24 78.1K
15:00 2.24 2.24 2.24 2.24 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.24 2.27 2.24 2.24 4.0M
2025-09-25 2.25 2.25 2.20 2.24 4.1M
2025-09-24 2.23 2.25 2.19 2.24 2.8M
2025-09-23 2.25 2.25 2.21 2.23 3.2M
2025-09-22 2.25 2.25 2.23 2.25 3.1M
2025-09-19 2.28 2.28 2.24 2.25 5.6M
2025-09-18 2.28 2.31 2.24 2.27 3.9M
2025-09-17 2.25 2.29 2.25 2.28 2.7M
2025-09-16 2.21 2.24 2.21 2.23 7.3M
2025-09-15 2.19 2.22 2.19 2.21 3.6M
2025-09-12 2.21 2.22 2.19 2.19 4.2M
2025-09-11 2.20 2.21 2.17 2.21 2.8M
2025-09-10 2.20 2.21 2.18 2.18 2.8M
2025-09-09 2.21 2.21 2.19 2.20 6.3M
2025-09-08 2.18 2.22 2.18 2.20 3.5M
2025-09-05 2.14 2.18 2.13 2.18 3.9M
2025-09-04 2.16 2.17 2.11 2.13 1.9M
2025-09-03 2.21 2.21 2.16 2.16 3.0M
2025-09-02 2.19 2.20 2.16 2.19 4.5M
2025-09-01 2.21 2.21 2.18 2.19 3.0M
2025-08-29 2.18 2.23 2.18 2.21 2.9M
2025-08-28 2.16 2.18 2.13 2.18 2.4M
2025-08-27 2.21 2.23 2.17 2.17 2.5M
2025-08-26 2.18 2.22 2.18 2.21 3.2M
2025-08-25 2.17 2.19 2.17 2.19 1.7M
2025-08-22 2.15 2.17 2.14 2.17 2.2M
2025-08-21 2.15 2.16 2.12 2.14 4.0M
2025-08-20 2.11 2.15 2.11 2.15 2.0M
2025-08-19 2.11 2.13 2.10 2.12 2.9M
2025-08-18 2.09 2.13 2.09 2.12 3.3M
2025-08-15 2.06 2.09 2.06 2.08 2.9M
2025-08-14 2.08 2.08 2.06 2.06 1.7M
2025-08-13 2.09 2.09 2.07 2.08 3.2M
2025-08-12 2.05 2.07 2.05 2.07 5.5M
2025-08-11 2.04 2.06 2.04 2.05 2.9M
2025-08-08 2.05 2.05 2.04 2.04 0.6M
2025-08-07 2.05 2.05 2.04 2.05 2.3M
2025-08-06 2.04 2.05 2.03 2.05 1.5M
2025-08-05 2.03 2.04 2.01 2.04 1.1M
2025-08-04 2.00 2.02 1.99 2.02 1.2M
2025-08-01 2.01 2.01 1.99 2.01 6.4M
2025-07-31 2.03 2.03 2.00 2.00 2.8M
2025-07-30 2.04 2.05 2.03 2.04 1.7M
2025-07-29 2.05 2.05 2.03 2.04 2.7M
2025-07-28 2.06 2.06 2.04 2.05 3.7M
2025-07-25 2.06 2.06 2.05 2.05 3.3M
2025-07-24 2.05 2.07 2.05 2.06 6.7M
2025-07-23 2.05 2.06 2.05 2.05 2.9M
2025-07-22 2.04 2.05 2.03 2.05 3.0M
2025-07-21 2.04 2.04 2.03 2.04 1.5M
2025-07-18 2.04 2.04 2.02 2.04 2.3M
2025-07-17 2.03 2.03 2.03 2.03 0.8M
2025-07-16 2.01 2.02 2.01 2.02 2.9M
2025-07-15 2.00 2.01 2.00 2.01 2.0M
2025-07-14 1.99 2.00 1.99 2.00 1.0M
2025-07-11 1.98 2.00 1.98 1.99 2.3M
2025-07-10 1.99 1.99 1.98 1.98 0.4M
2025-07-09 2.00 2.01 1.99 1.99 0.3M
2025-07-08 1.99 2.00 1.99 2.00 2.3M
2025-07-07 1.99 1.99 1.99 1.99 2.4M
2025-07-04 2.00 2.01 1.99 2.00 1.9M
2025-07-03 1.99 2.00 1.99 2.00 1.9M
2025-07-02 1.99 1.99 1.98 1.99 2.0M
2025-07-01 1.99 1.99 1.98 1.99 2.0M
2025-06-30 1.98 1.99 1.98 1.99 0.7M
2025-06-27 1.99 1.99 1.98 1.98 2.9M
2025-06-26 2.00 2.00 1.98 1.98 1.9M
2025-06-25 1.98 2.01 1.98 2.00 3.3M
2025-06-24 1.94 1.98 1.94 1.98 0.8M
2025-06-23 1.94 1.95 1.93 1.94 1.0M
2025-06-20 1.95 1.96 1.95 1.95 0.1M
2025-06-19 1.97 1.98 1.95 1.95 1.3M
2025-06-18 1.98 1.98 1.96 1.97 0.7M
2025-06-17 1.97 1.98 1.96 1.97 2.0M
2025-06-16 1.98 1.99 1.97 1.97 1.1M
2025-06-13 2.00 2.00 1.97 1.98 2.7M
2025-06-12 2.01 2.01 2.00 2.01 1.2M
2025-06-11 2.00 2.02 2.00 2.01 2.2M
2025-06-10 2.00 2.01 1.98 1.99 0.6M
2025-06-09 2.01 2.01 1.99 2.00 2.3M
2025-06-06 2.01 2.01 2.00 2.01 1.5M
2025-06-05 2.01 2.02 2.01 2.01 0.4M
2025-06-04 2.00 2.02 2.00 2.01 0.7M
2025-06-03 2.02 2.02 2.00 2.00 1.7M
2025-05-30 2.04 2.04 2.02 2.02 0.8M
2025-05-29 2.03 2.06 2.03 2.04 1.5M
2025-05-28 2.03 2.04 2.03 2.03 1.0M
2025-05-27 2.05 2.05 2.03 2.03 1.5M
2025-05-26 2.11 2.11 2.05 2.05 2.1M
2025-05-23 2.10 2.12 2.09 2.09 4.5M
2025-05-22 2.09 2.10 2.08 2.09 1.1M
2025-05-21 2.08 2.09 2.08 2.09 0.7M
2025-05-20 2.05 2.08 2.05 2.08 2.3M
2025-05-19 2.06 2.06 2.03 2.05 0.4M
2025-05-16 2.03 2.06 2.03 2.06 4.0M
2025-05-15 2.04 2.05 2.03 2.04 1.2M
2025-05-14 2.04 2.06 2.03 2.05 2.4M
2025-05-13 2.06 2.07 2.04 2.05 2.2M
2025-05-12 2.03 2.05 2.03 2.05 1.5M
2025-05-09 2.03 2.03 2.02 2.02 1.2M
2025-05-08 2.01 2.03 2.01 2.03 2.3M
2025-05-07 2.03 2.04 2.01 2.01 1.9M
2025-05-06 1.99 2.02 1.99 2.01 2.2M
2025-04-30 1.97 1.99 1.97 1.99 1.5M
2025-04-29 1.97 1.98 1.96 1.97 0.7M
2025-04-28 1.99 1.99 1.97 1.97 0.7M
2025-04-25 1.97 1.99 1.97 1.98 0.4M
2025-04-24 1.98 1.99 1.97 1.98 1.3M
2025-04-23 1.96 2.00 1.96 1.98 1.9M
2025-04-22 1.95 1.96 1.95 1.95 0.6M
2025-04-21 1.94 1.96 1.93 1.96 0.3M
2025-04-18 1.94 1.94 1.92 1.94 1.8M
2025-04-17 1.95 1.95 1.94 1.94 1.8M
2025-04-16 1.96 1.96 1.93 1.95 1.6M
2025-04-15 1.96 1.97 1.95 1.96 2.5M
2025-04-14 1.97 1.98 1.96 1.96 3.0M
2025-04-11 1.93 1.96 1.92 1.95 1.7M
2025-04-10 1.93 1.96 1.93 1.94 6.2M
2025-04-09 1.83 1.89 1.80 1.88 5.7M
2025-04-08 1.87 1.90 1.83 1.86 4.6M
2025-04-07 1.98 2.05 1.82 1.87 4.4M
2025-04-03 2.05 2.05 2.02 2.03 2.5M
2025-04-02 2.06 2.08 2.06 2.06 0.6M
2025-04-01 2.09 2.09 2.06 2.06 1.1M
2025-03-31 2.09 2.11 2.08 2.09 2.1M
2025-03-28 2.11 2.11 2.09 2.10 1.0M
2025-03-27 2.09 2.12 2.09 2.11 0.6M
2025-03-26 2.09 2.09 2.08 2.09 1.2M
2025-03-25 2.10 2.11 2.08 2.09 3.2M
2025-03-24 2.08 2.10 2.08 2.10 1.6M
2025-03-21 2.13 2.13 2.08 2.08 2.9M
2025-03-20 2.14 2.15 2.13 2.13 2.7M
2025-03-19 2.13 2.15 2.12 2.14 2.8M
2025-03-18 2.11 2.14 2.10 2.13 1.8M
2025-03-17 2.12 2.12 2.10 2.11 2.7M
2025-03-14 2.04 2.10 2.04 2.10 2.4M
2025-03-13 2.06 2.06 2.03 2.04 1.8M
2025-03-12 2.07 2.07 2.05 2.06 1.3M
2025-03-11 2.06 2.07 2.04 2.06 1.8M
2025-03-10 2.09 2.09 2.05 2.07 2.3M
2025-03-07 2.07 2.09 2.05 2.07 1.2M
2025-03-06 2.07 2.08 2.05 2.07 0.8M
2025-03-05 2.04 2.05 2.03 2.05 0.5M
2025-03-04 2.03 2.04 2.02 2.04 1.1M
2025-03-03 2.04 2.06 2.02 2.03 3.0M
2025-02-28 2.10 2.10 2.04 2.04 1.1M
2025-02-27 2.10 2.11 2.08 2.10 2.9M
2025-02-26 2.08 2.10 2.07 2.09 1.7M
2025-02-25 2.09 2.10 2.07 2.07 1.1M
2025-02-24 2.09 2.11 2.08 2.09 2.4M
2025-02-21 2.07 2.10 2.07 2.10 2.4M
2025-02-20 2.07 2.08 2.05 2.07 3.0M
2025-02-19 2.04 2.07 2.04 2.06 1.4M
2025-02-18 2.07 2.07 2.04 2.05 1.0M
2025-02-17 2.08 2.08 2.06 2.07 1.4M
2025-02-14 2.05 2.09 2.05 2.08 1.0M
2025-02-13 2.07 2.07 2.05 2.05 1.8M
2025-02-12 2.04 2.07 2.03 2.07 3.7M
2025-02-11 2.06 2.07 2.04 2.05 1.6M
2025-02-10 2.05 2.07 2.04 2.06 1.7M
2025-02-07 2.00 2.07 2.00 2.05 2.6M
2025-02-06 1.95 2.01 1.95 2.01 5.6M
2025-02-05 1.97 1.97 1.95 1.96 1.1M
2025-01-27 1.97 1.98 1.95 1.97 3.0M
2025-01-24 1.94 1.98 1.94 1.97 0.6M
2025-01-23 1.97 1.98 1.95 1.95 1.4M
2025-01-22 1.98 1.98 1.95 1.96 1.4M
2025-01-21 1.99 1.99 1.97 1.98 1.1M
2025-01-20 1.97 2.00 1.97 1.98 1.6M
2025-01-17 1.95 1.97 1.94 1.96 5.8M
2025-01-16 1.96 1.98 1.94 1.96 5.7M
2025-01-15 1.96 1.96 1.94 1.94 0.9M
2025-01-14 1.90 1.96 1.89 1.96 5.3M
2025-01-13 1.91 1.92 1.89 1.90 1.1M
2025-01-10 1.96 1.96 1.92 1.92 1.8M
2025-01-09 1.94 1.96 1.94 1.95 0.9M
2025-01-08 1.93 1.96 1.90 1.95 1.9M
2025-01-07 1.91 1.94 1.91 1.93 1.9M
2025-01-06 1.94 1.94 1.89 1.91 3.1M
2025-01-03 1.95 1.95 1.91 1.91 3.2M
2025-01-02 1.99 2.00 1.94 1.95 2.1M