广发中证全指金融地产ETF (159940)

159940
🏛️ 中国 →
1.24
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 1.23 1.24 1.23 1.24 260.5K
09:35 1.24 1.24 1.24 1.24 44.4K
09:40 1.24 1.24 1.24 1.24 549.7K
09:45 1.24 1.24 1.24 1.24 35.4K
09:50 1.25 1.25 1.24 1.25 20.9K
09:55 1.25 1.25 1.25 1.25 150.1K
10:00 1.25 1.25 1.25 1.25 43.0K
10:05 1.25 1.25 1.25 1.25 26.0K
10:10 1.24 1.24 1.24 1.24 16.4K
10:15 1.24 1.24 1.24 1.24 6.0K
10:20 1.24 1.24 1.24 1.24 1.7K
10:25 1.24 1.24 1.24 1.24 8.0K
10:30 1.24 1.24 1.24 1.24 16.3K
10:45 1.24 1.24 1.24 1.24 11.2K
10:55 1.24 1.24 1.24 1.24 44.4K
11:00 1.24 1.24 1.24 1.24 37.7K
11:15 1.24 1.24 1.24 1.24 5.7K
11:20 1.24 1.24 1.24 1.24 141.0K
11:25 1.24 1.24 1.24 1.24 82.0K
13:00 1.24 1.24 1.24 1.24 0.6K
13:05 1.24 1.24 1.24 1.24 12.0K
13:15 1.24 1.24 1.24 1.24 8.0K
13:20 1.24 1.24 1.24 1.24 0.5K
13:30 1.24 1.24 1.24 1.24 15.8K
13:35 1.24 1.24 1.24 1.24 0.3K
13:40 1.24 1.24 1.24 1.24 19.5K
13:45 1.24 1.24 1.24 1.24 9.8K
13:50 1.25 1.25 1.25 1.25 3.7K
13:55 1.25 1.25 1.24 1.24 4.5K
14:10 1.24 1.24 1.24 1.24 0.1K
14:25 1.24 1.24 1.24 1.24 1.9K
14:30 1.24 1.24 1.24 1.24 0.1K
14:35 1.24 1.24 1.24 1.24 0.5K
14:45 1.24 1.24 1.24 1.24 117.7K
14:50 1.24 1.24 1.24 1.24 0.2K
14:55 1.24 1.24 1.24 1.24 199.8K
15:00 1.24 1.24 1.24 1.24 0.1K
15:40 1.24 1.24 1.24 1.24 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.24 1.24 1.23 1.24 2.8M
2025-09-25 1.24 1.24 1.23 1.24 1.0M
2025-09-24 1.23 1.25 1.23 1.24 1.9M
2025-09-23 1.24 1.24 1.21 1.24 7.5M
2025-09-22 1.24 1.24 1.23 1.24 7.6M
2025-09-19 1.24 1.25 1.23 1.24 1.4M
2025-09-18 1.27 1.27 1.24 1.24 2.5M
2025-09-17 1.29 1.29 1.27 1.28 2.0M
2025-09-16 1.28 1.31 1.18 1.27 8.0M
2025-09-15 1.29 1.29 1.27 1.28 0.8M
2025-09-12 1.31 1.31 1.28 1.29 1.5M
2025-09-11 1.28 1.30 1.27 1.30 4.7M
2025-09-10 1.28 1.29 1.28 1.28 0.6M
2025-09-09 1.28 1.29 1.28 1.28 0.7M
2025-09-08 1.29 1.29 1.28 1.28 1.0M
2025-09-05 1.29 1.29 1.27 1.28 5.0M
2025-09-04 1.29 1.29 1.27 1.28 6.0M
2025-09-03 1.31 1.32 1.28 1.28 2.0M
2025-09-02 1.31 1.32 1.30 1.31 13.4M
2025-09-01 1.33 1.33 1.31 1.31 5.7M
2025-08-29 1.33 1.34 1.32 1.32 8.6M
2025-08-28 1.31 1.32 1.30 1.32 4.9M
2025-08-27 1.34 1.34 1.31 1.31 3.7M
2025-08-26 1.36 1.36 1.34 1.35 16.3M
2025-08-25 1.33 1.36 1.33 1.35 7.0M
2025-08-22 1.31 1.34 1.31 1.33 0.9M
2025-08-21 1.32 1.33 1.32 1.32 0.7M
2025-08-20 1.31 1.32 1.30 1.32 3.8M
2025-08-19 1.32 1.32 1.31 1.31 7.8M
2025-08-18 1.32 1.33 1.31 1.32 6.5M
2025-08-15 1.30 1.32 1.30 1.32 14.7M
2025-08-14 1.31 1.32 1.30 1.31 2.0M
2025-08-13 1.31 1.31 1.30 1.30 1.0M
2025-08-12 1.29 1.30 1.29 1.30 3.9M
2025-08-11 1.30 1.30 1.29 1.29 8.5M
2025-08-08 1.30 1.30 1.29 1.29 2.8M
2025-08-07 1.30 1.31 1.29 1.30 3.8M
2025-08-06 1.30 1.30 1.29 1.30 4.0M
2025-08-05 1.29 1.30 1.28 1.30 2.8M
2025-08-04 1.28 1.28 1.28 1.28 1.5M
2025-08-01 1.28 1.28 1.27 1.28 8.7M
2025-07-31 1.29 1.29 1.27 1.28 2.2M
2025-07-30 1.30 1.31 1.29 1.30 6.9M
2025-07-29 1.35 1.35 1.26 1.30 3.2M
2025-07-28 1.30 1.32 1.30 1.31 2.7M
2025-07-25 1.30 1.30 1.29 1.30 1.4M
2025-07-24 1.30 1.30 1.29 1.30 4.5M
2025-07-23 1.28 1.31 1.28 1.30 13.6M
2025-07-22 1.29 1.29 1.27 1.28 3.0M
2025-07-21 1.29 1.29 1.29 1.29 1.2M
2025-07-18 1.29 1.30 1.28 1.29 4.9M
2025-07-17 1.28 1.29 1.28 1.28 3.7M
2025-07-16 1.29 1.29 1.27 1.28 38.6M
2025-07-15 1.30 1.30 1.28 1.29 82.9M
2025-07-14 1.30 1.31 1.30 1.30 4.9M
2025-07-11 1.30 1.33 1.30 1.30 2.8M
2025-07-10 1.28 1.31 1.28 1.31 14.8M
2025-07-09 1.28 1.29 1.28 1.28 8.5M
2025-07-08 1.28 1.28 1.27 1.28 2.3M
2025-07-07 1.28 1.28 1.27 1.28 9.3M
2025-07-04 1.26 1.29 1.26 1.27 6.2M
2025-07-03 1.25 1.26 1.25 1.26 13.7M
2025-07-02 1.26 1.27 1.25 1.26 2.6M
2025-07-01 1.25 1.26 1.25 1.26 16.7M
2025-06-30 1.24 1.25 1.24 1.25 10.7M
2025-06-27 1.27 1.29 1.25 1.25 5.4M
2025-06-26 1.28 1.28 1.26 1.27 10.4M
2025-06-25 1.24 1.27 1.23 1.27 2.8M
2025-06-24 1.22 1.25 1.22 1.24 1.3M
2025-06-23 1.21 1.23 1.20 1.23 10.6M
2025-06-20 1.20 1.21 1.20 1.21 2.0M
2025-06-19 1.21 1.21 1.20 1.20 2.6M
2025-06-18 1.21 1.21 1.20 1.21 0.7M
2025-06-17 1.20 1.21 1.20 1.21 5.6M
2025-06-16 1.19 1.21 1.19 1.21 6.4M
2025-06-13 1.21 1.21 1.20 1.20 4.1M
2025-06-12 1.21 1.21 1.20 1.21 10.8M
2025-06-11 1.19 1.21 1.19 1.20 7.6M
2025-06-10 1.19 1.21 1.19 1.19 1.8M
2025-06-09 1.19 1.20 1.19 1.19 7.0M
2025-06-06 1.19 1.20 1.18 1.19 1.4M
2025-06-05 1.19 1.19 1.18 1.19 4.6M
2025-06-04 1.19 1.19 1.18 1.19 2.6M
2025-06-03 1.17 1.19 1.17 1.18 9.2M
2025-05-30 1.16 1.17 1.16 1.17 1.1M
2025-05-29 1.17 1.17 1.16 1.17 2.0M
2025-05-28 1.17 1.17 1.16 1.16 1.1M
2025-05-27 1.16 1.17 1.16 1.17 2.2M
2025-05-26 1.17 1.17 1.16 1.16 6.7M
2025-05-23 1.18 1.18 1.17 1.17 1.3M
2025-05-22 1.18 1.18 1.17 1.18 0.3M
2025-05-21 1.17 1.18 1.17 1.18 0.5M
2025-05-20 1.17 1.18 1.16 1.17 0.3M
2025-05-19 1.17 1.18 1.16 1.17 0.3M
2025-05-16 1.19 1.19 1.17 1.17 13.5M
2025-05-15 1.20 1.20 1.18 1.18 2.5M
2025-05-14 1.17 1.20 1.17 1.20 5.8M
2025-05-13 1.15 1.17 1.15 1.17 5.7M
2025-05-12 1.15 1.17 1.15 1.16 6.2M
2025-05-09 1.15 1.15 1.15 1.15 2.6M
2025-05-08 1.14 1.15 1.14 1.15 2.3M
2025-05-07 1.13 1.19 1.13 1.14 2.9M
2025-05-06 1.12 1.13 1.09 1.13 6.3M
2025-04-30 1.13 1.13 1.12 1.12 3.0M
2025-04-29 1.13 1.14 1.13 1.13 1.0M
2025-04-28 1.14 1.14 1.13 1.14 2.1M
2025-04-25 1.14 1.14 1.14 1.14 2.5M
2025-04-24 1.13 1.14 1.13 1.14 2.4M
2025-04-23 1.14 1.14 1.13 1.13 2.4M
2025-04-22 1.13 1.14 1.13 1.14 1.2M
2025-04-21 1.14 1.14 1.13 1.13 1.9M
2025-04-18 1.13 1.14 1.12 1.14 5.1M
2025-04-17 1.12 1.13 1.12 1.13 2.7M
2025-04-16 1.11 1.13 1.11 1.13 8.8M
2025-04-15 1.11 1.12 1.11 1.12 6.4M
2025-04-14 1.11 1.12 1.11 1.11 1.9M
2025-04-11 1.11 1.11 1.10 1.11 2.3M
2025-04-10 1.09 1.11 1.09 1.11 5.3M
2025-04-09 1.10 1.10 1.07 1.09 8.2M
2025-04-08 1.05 1.09 1.05 1.09 10.2M
2025-04-07 1.11 1.15 1.04 1.05 5.3M
2025-04-03 1.15 1.16 1.15 1.15 5.6M
2025-04-02 1.14 1.15 1.14 1.15 0.9M
2025-04-01 1.15 1.15 1.14 1.14 0.3M
2025-03-31 1.16 1.16 1.14 1.14 1.1M
2025-03-28 1.15 1.16 1.15 1.15 5.0M
2025-03-27 1.15 1.16 1.15 1.15 1.0M
2025-03-26 1.16 1.16 1.15 1.15 3.1M
2025-03-25 1.16 1.16 1.16 1.16 0.1M
2025-03-24 1.15 1.16 1.15 1.16 5.1M
2025-03-21 1.17 1.17 1.15 1.16 3.3M
2025-03-20 1.18 1.18 1.17 1.17 8.8M
2025-03-19 1.17 1.18 1.17 1.18 2.7M
2025-03-18 1.18 1.18 1.16 1.17 14.2M
2025-03-17 1.17 1.18 1.17 1.17 0.9M
2025-03-14 1.15 1.18 1.15 1.17 5.4M
2025-03-13 1.15 1.15 1.14 1.15 0.7M
2025-03-12 1.14 1.16 1.14 1.15 1.8M
2025-03-11 1.14 1.15 1.12 1.14 7.0M
2025-03-10 1.15 1.15 1.14 1.14 0.7M
2025-03-07 1.16 1.16 1.15 1.15 2.1M
2025-03-06 1.15 1.16 1.14 1.16 12.2M
2025-03-05 1.13 1.15 1.13 1.15 5.6M
2025-03-04 1.14 1.14 1.13 1.14 0.9M
2025-03-03 1.14 1.14 1.13 1.14 2.4M
2025-02-28 1.16 1.16 1.14 1.14 0.9M
2025-02-27 1.15 1.16 1.14 1.16 16.1M
2025-02-26 1.14 1.15 1.14 1.15 0.7M
2025-02-25 1.15 1.15 1.13 1.14 8.3M
2025-02-24 1.15 1.16 1.14 1.15 14.3M
2025-02-21 1.15 1.16 1.14 1.15 6.0M
2025-02-20 1.15 1.16 1.15 1.15 4.2M
2025-02-19 1.15 1.16 1.15 1.15 8.9M
2025-02-18 1.16 1.17 1.15 1.15 16.7M
2025-02-17 1.16 1.17 1.15 1.16 1.7M
2025-02-14 1.15 1.17 1.15 1.16 12.6M
2025-02-13 1.16 1.17 1.15 1.16 2.2M
2025-02-12 1.14 1.16 1.14 1.16 3.0M
2025-02-11 1.14 1.14 1.13 1.14 12.8M
2025-02-10 1.14 1.15 1.14 1.14 4.3M
2025-02-07 1.13 1.15 1.13 1.14 7.8M
2025-02-06 1.12 1.13 1.12 1.13 11.3M
2025-02-05 1.14 1.14 1.12 1.12 7.8M
2025-01-27 1.14 1.15 1.14 1.14 3.1M
2025-01-24 1.13 1.14 1.12 1.14 1.6M
2025-01-23 1.12 1.15 1.11 1.13 8.5M
2025-01-22 1.12 1.12 1.11 1.11 3.8M
2025-01-21 1.13 1.14 1.12 1.13 13.7M
2025-01-20 1.13 1.14 1.13 1.13 2.0M
2025-01-17 1.12 1.13 1.12 1.12 3.8M
2025-01-16 1.12 1.13 1.12 1.13 6.3M
2025-01-15 1.12 1.13 1.12 1.12 10.2M
2025-01-14 1.10 1.12 1.09 1.12 15.6M
2025-01-13 1.09 1.11 1.09 1.09 1.9M
2025-01-10 1.11 1.12 1.10 1.10 1.9M
2025-01-09 1.12 1.12 1.11 1.12 2.5M
2025-01-08 1.12 1.13 1.10 1.12 4.0M
2025-01-07 1.11 1.12 1.10 1.12 5.3M
2025-01-06 1.11 1.11 1.09 1.11 9.8M
2025-01-03 1.12 1.17 1.11 1.11 9.4M
2025-01-02 1.16 1.17 1.12 1.13 6.5M