广发中证传媒ETF (512980)

512980
🏛️ 中国 →
1.05
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 0.59 0.60 0.59 0.60 92.1M
2022-12-29 0.59 0.60 0.59 0.59 55.0M
2022-12-28 0.59 0.60 0.58 0.59 75.2M
2022-12-27 0.59 0.59 0.59 0.59 126.7M
2022-12-26 0.59 0.60 0.59 0.59 139.2M
2022-12-23 0.58 0.60 0.58 0.59 137.4M
2022-12-22 0.58 0.59 0.58 0.58 74.7M
2022-12-21 0.57 0.58 0.57 0.58 49.6M
2022-12-20 0.58 0.59 0.57 0.57 113.8M
2022-12-19 0.59 0.60 0.58 0.58 78.5M
2022-12-16 0.60 0.60 0.59 0.60 53.7M
2022-12-15 0.60 0.61 0.60 0.60 81.7M
2022-12-14 0.60 0.61 0.59 0.60 59.9M
2022-12-13 0.60 0.61 0.59 0.60 64.9M
2022-12-12 0.60 0.61 0.60 0.60 56.5M
2022-12-09 0.61 0.61 0.60 0.60 87.9M
2022-12-08 0.61 0.61 0.60 0.61 69.4M
2022-12-07 0.61 0.62 0.60 0.61 100.1M
2022-12-06 0.62 0.62 0.60 0.61 107.6M
2022-12-05 0.61 0.62 0.60 0.62 135.8M
2022-12-02 0.60 0.61 0.60 0.60 96.0M
2022-12-01 0.60 0.60 0.59 0.60 111.3M
2022-11-30 0.59 0.59 0.58 0.59 94.9M
2022-11-29 0.57 0.59 0.57 0.59 101.2M
2022-11-28 0.57 0.57 0.56 0.57 95.9M
2022-11-25 0.57 0.58 0.57 0.57 65.9M
2022-11-24 0.58 0.58 0.57 0.57 64.6M
2022-11-23 0.58 0.58 0.57 0.58 76.7M
2022-11-22 0.58 0.59 0.58 0.58 71.9M
2022-11-21 0.60 0.60 0.58 0.59 146.4M
2022-11-18 0.60 0.62 0.60 0.60 235.9M
2022-11-17 0.60 0.60 0.59 0.60 229.9M
2022-11-16 0.58 0.59 0.58 0.59 151.1M
2022-11-15 0.57 0.58 0.57 0.58 121.7M
2022-11-14 0.57 0.58 0.56 0.57 135.7M
2022-11-11 0.58 0.58 0.57 0.57 144.8M
2022-11-10 0.55 0.57 0.55 0.57 135.3M
2022-11-09 0.56 0.56 0.55 0.55 75.8M
2022-11-08 0.55 0.56 0.55 0.56 104.1M
2022-11-07 0.54 0.56 0.54 0.56 126.7M
2022-11-04 0.53 0.55 0.53 0.55 157.0M
2022-11-03 0.53 0.54 0.53 0.54 90.6M
2022-11-02 0.54 0.55 0.54 0.54 174.8M
2022-11-01 0.51 0.53 0.51 0.53 84.8M
2022-10-31 0.50 0.52 0.50 0.51 69.6M
2022-10-28 0.52 0.52 0.50 0.51 71.5M
2022-10-27 0.52 0.53 0.52 0.52 82.0M
2022-10-26 0.51 0.52 0.51 0.52 90.8M
2022-10-25 0.51 0.51 0.50 0.51 68.1M
2022-10-24 0.53 0.53 0.51 0.51 100.5M
2022-10-21 0.54 0.54 0.53 0.53 70.1M
2022-10-20 0.53 0.54 0.53 0.54 71.6M
2022-10-19 0.54 0.54 0.53 0.53 62.5M
2022-10-18 0.54 0.54 0.54 0.54 52.2M
2022-10-17 0.54 0.54 0.53 0.54 85.2M
2022-10-14 0.53 0.54 0.53 0.54 103.8M
2022-10-13 0.52 0.53 0.52 0.53 91.9M
2022-10-12 0.51 0.53 0.51 0.52 109.1M
2022-10-11 0.51 0.52 0.51 0.51 131.9M
2022-10-10 0.53 0.53 0.51 0.52 140.0M
2022-09-30 0.53 0.53 0.53 0.53 91.8M
2022-09-29 0.54 0.55 0.53 0.53 109.0M
2022-09-28 0.55 0.55 0.54 0.54 77.7M
2022-09-27 0.53 0.55 0.53 0.55 214.1M
2022-09-26 0.54 0.54 0.53 0.53 81.7M
2022-09-23 0.55 0.55 0.54 0.54 121.4M
2022-09-22 0.56 0.56 0.55 0.55 63.8M
2022-09-21 0.55 0.56 0.55 0.56 93.1M
2022-09-20 0.55 0.56 0.55 0.56 84.4M
2022-09-19 0.56 0.56 0.55 0.55 168.5M
2022-09-16 0.57 0.58 0.56 0.57 133.7M
2022-09-15 0.58 0.59 0.57 0.58 107.5M
2022-09-14 0.58 0.58 0.58 0.58 91.2M
2022-09-13 0.59 0.59 0.58 0.59 66.6M
2022-09-09 0.58 0.59 0.58 0.58 137.3M
2022-09-08 0.58 0.59 0.58 0.58 69.5M
2022-09-07 0.59 0.59 0.58 0.59 248.7M
2022-09-06 0.59 0.60 0.59 0.60 171.1M
2022-09-05 0.60 0.60 0.59 0.60 226.5M
2022-09-02 0.59 0.61 0.59 0.60 181.2M
2022-09-01 0.60 0.61 0.59 0.59 231.2M
2022-08-31 0.60 0.62 0.60 0.61 139.1M
2022-08-30 0.60 0.61 0.60 0.61 68.5M
2022-08-29 0.60 0.60 0.59 0.60 57.6M
2022-08-26 0.60 0.61 0.60 0.60 60.7M
2022-08-25 0.61 0.61 0.59 0.60 92.0M
2022-08-24 0.61 0.62 0.60 0.60 75.9M
2022-08-23 0.62 0.62 0.61 0.61 70.6M
2022-08-22 0.61 0.62 0.60 0.62 76.7M
2022-08-19 0.60 0.62 0.60 0.61 120.8M
2022-08-18 0.61 0.61 0.60 0.60 49.6M
2022-08-17 0.61 0.62 0.60 0.61 62.7M
2022-08-16 0.61 0.61 0.60 0.60 60.4M
2022-08-15 0.61 0.61 0.61 0.61 68.4M
2022-08-12 0.61 0.62 0.61 0.62 85.5M
2022-08-11 0.59 0.61 0.59 0.61 78.3M
2022-08-10 0.59 0.59 0.59 0.59 47.7M
2022-08-09 0.60 0.60 0.59 0.59 43.1M
2022-08-08 0.60 0.60 0.59 0.60 48.1M
2022-08-05 0.58 0.60 0.58 0.60 109.7M
2022-08-04 0.58 0.58 0.58 0.58 60.8M
2022-08-03 0.58 0.59 0.58 0.58 111.5M
2022-08-02 0.60 0.60 0.58 0.58 133.5M
2022-08-01 0.60 0.61 0.60 0.61 53.5M
2022-07-29 0.61 0.62 0.60 0.61 59.6M
2022-07-28 0.61 0.62 0.61 0.62 56.7M
2022-07-27 0.61 0.62 0.61 0.61 43.8M
2022-07-26 0.61 0.62 0.61 0.62 109.3M
2022-07-25 0.61 0.62 0.60 0.61 50.2M
2022-07-22 0.62 0.62 0.61 0.61 95.9M
2022-07-21 0.61 0.63 0.61 0.62 115.4M
2022-07-20 0.62 0.62 0.61 0.62 74.1M
2022-07-19 0.60 0.61 0.60 0.61 88.4M
2022-07-18 0.59 0.60 0.59 0.60 74.0M
2022-07-15 0.60 0.60 0.59 0.59 76.0M
2022-07-14 0.60 0.61 0.60 0.60 54.9M
2022-07-13 0.60 0.61 0.60 0.60 69.9M
2022-07-12 0.60 0.61 0.60 0.60 62.8M
2022-07-11 0.62 0.62 0.60 0.61 98.2M
2022-07-08 0.61 0.62 0.61 0.62 144.9M
2022-07-07 0.61 0.61 0.61 0.61 132.8M
2022-07-06 0.62 0.62 0.61 0.61 110.5M
2022-07-05 0.63 0.63 0.62 0.62 195.3M
2022-07-04 0.63 0.63 0.63 0.63 120.9M
2022-07-01 0.64 0.64 0.63 0.63 90.1M
2022-06-30 0.64 0.65 0.64 0.64 146.0M
2022-06-29 0.64 0.65 0.63 0.64 144.7M
2022-06-28 0.64 0.65 0.63 0.64 77.1M
2022-06-27 0.63 0.65 0.63 0.64 129.7M
2022-06-24 0.63 0.64 0.63 0.63 101.7M
2022-06-23 0.62 0.63 0.62 0.63 88.9M
2022-06-22 0.65 0.65 0.62 0.63 98.4M
2022-06-21 0.64 0.65 0.64 0.65 150.2M
2022-06-20 0.64 0.64 0.63 0.64 81.2M
2022-06-17 0.65 0.65 0.62 0.64 149.8M
2022-06-16 0.63 0.65 0.62 0.65 146.0M
2022-06-15 0.62 0.64 0.62 0.63 105.7M
2022-06-14 0.61 0.62 0.60 0.62 75.9M
2022-06-13 0.62 0.63 0.61 0.62 76.2M
2022-06-10 0.62 0.63 0.61 0.63 73.7M
2022-06-09 0.63 0.63 0.62 0.62 97.5M
2022-06-08 0.63 0.64 0.61 0.63 184.7M
2022-06-07 0.63 0.63 0.62 0.62 100.5M
2022-06-06 0.61 0.63 0.61 0.63 104.0M
2022-06-02 0.61 0.62 0.61 0.62 82.1M
2022-06-01 0.61 0.62 0.61 0.62 95.4M
2022-05-31 0.60 0.62 0.60 0.61 148.1M
2022-05-30 0.60 0.60 0.60 0.60 109.3M
2022-05-27 0.61 0.61 0.59 0.60 95.0M
2022-05-26 0.60 0.61 0.59 0.61 138.5M
2022-05-25 0.58 0.60 0.57 0.60 141.2M
2022-05-24 0.60 0.60 0.58 0.58 104.5M
2022-05-23 0.60 0.61 0.60 0.60 106.1M
2022-05-20 0.59 0.60 0.59 0.60 72.0M
2022-05-19 0.58 0.59 0.58 0.59 70.5M
2022-05-18 0.59 0.60 0.59 0.59 67.5M
2022-05-17 0.59 0.59 0.58 0.59 73.5M
2022-05-16 0.59 0.59 0.59 0.59 81.8M
2022-05-13 0.59 0.59 0.58 0.59 61.1M
2022-05-12 0.58 0.59 0.58 0.59 82.3M
2022-05-11 0.58 0.60 0.58 0.59 132.4M
2022-05-10 0.57 0.58 0.57 0.58 61.2M
2022-05-09 0.57 0.58 0.57 0.58 54.0M
2022-05-06 0.57 0.58 0.57 0.57 98.8M
2022-05-05 0.58 0.59 0.58 0.59 124.8M
2022-04-29 0.55 0.60 0.55 0.59 208.2M
2022-04-28 0.55 0.56 0.54 0.55 130.3M
2022-04-27 0.54 0.56 0.53 0.56 149.4M
2022-04-26 0.55 0.57 0.54 0.55 151.9M
2022-04-25 0.58 0.58 0.55 0.55 298.9M
2022-04-22 0.59 0.60 0.58 0.59 153.9M
2022-04-21 0.61 0.62 0.59 0.60 143.9M
2022-04-20 0.62 0.63 0.61 0.62 97.3M
2022-04-19 0.62 0.62 0.61 0.62 157.0M
2022-04-18 0.62 0.62 0.60 0.62 111.0M
2022-04-15 0.63 0.63 0.62 0.62 89.5M
2022-04-14 0.64 0.64 0.63 0.64 124.0M
2022-04-13 0.65 0.65 0.63 0.63 181.2M
2022-04-12 0.65 0.66 0.64 0.65 115.2M
2022-04-11 0.66 0.66 0.63 0.64 117.6M
2022-04-08 0.67 0.68 0.65 0.66 109.1M
2022-04-07 0.69 0.69 0.67 0.68 146.0M
2022-04-06 0.69 0.70 0.69 0.69 118.1M
2022-04-01 0.66 0.69 0.66 0.69 167.1M
2022-03-31 0.67 0.68 0.66 0.67 75.5M
2022-03-30 0.66 0.67 0.66 0.67 96.5M
2022-03-29 0.67 0.67 0.65 0.66 69.3M
2022-03-28 0.65 0.67 0.65 0.67 102.9M
2022-03-25 0.65 0.67 0.65 0.66 49.0M
2022-03-24 0.67 0.67 0.65 0.65 56.4M
2022-03-23 0.67 0.68 0.66 0.67 73.3M
2022-03-22 0.66 0.67 0.65 0.67 56.0M
2022-03-21 0.67 0.67 0.65 0.66 61.4M
2022-03-18 0.66 0.67 0.65 0.66 71.9M
2022-03-17 0.64 0.67 0.64 0.66 198.1M
2022-03-16 0.62 0.64 0.60 0.64 137.6M
2022-03-15 0.64 0.64 0.59 0.61 126.9M
2022-03-14 0.66 0.67 0.65 0.65 65.2M
2022-03-11 0.65 0.67 0.65 0.67 103.2M
2022-03-10 0.67 0.67 0.66 0.66 119.4M
2022-03-09 0.67 0.67 0.63 0.66 162.6M
2022-03-08 0.68 0.69 0.66 0.66 204.0M
2022-03-07 0.70 0.70 0.68 0.69 161.1M
2022-03-04 0.70 0.71 0.69 0.70 145.5M
2022-03-03 0.71 0.71 0.70 0.70 156.9M
2022-03-02 0.71 0.71 0.70 0.71 134.3M
2022-03-01 0.70 0.71 0.70 0.71 131.7M
2022-02-28 0.70 0.71 0.69 0.70 180.8M
2022-02-25 0.71 0.72 0.70 0.71 129.8M
2022-02-24 0.73 0.73 0.69 0.70 192.4M
2022-02-23 0.72 0.74 0.72 0.73 109.2M
2022-02-22 0.74 0.74 0.71 0.72 196.8M
2022-02-21 0.75 0.75 0.74 0.75 84.9M
2022-02-18 0.73 0.75 0.73 0.75 76.3M
2022-02-17 0.75 0.75 0.74 0.74 96.3M
2022-02-16 0.76 0.76 0.75 0.75 86.0M
2022-02-15 0.75 0.76 0.75 0.75 112.0M
2022-02-14 0.74 0.76 0.74 0.75 124.4M
2022-02-11 0.76 0.76 0.74 0.74 188.0M
2022-02-10 0.75 0.76 0.74 0.76 185.3M
2022-02-09 0.73 0.75 0.73 0.75 189.1M
2022-02-08 0.72 0.73 0.71 0.73 179.2M
2022-02-07 0.73 0.73 0.71 0.72 103.1M
2022-01-28 0.73 0.74 0.72 0.73 152.9M
2022-01-27 0.75 0.75 0.72 0.72 330.6M
2022-01-26 0.75 0.76 0.74 0.75 159.0M
2022-01-25 0.80 0.80 0.75 0.75 301.4M
2022-01-24 0.80 0.81 0.80 0.80 202.5M
2022-01-21 0.82 0.83 0.80 0.80 145.9M
2022-01-20 0.85 0.85 0.82 0.83 156.0M
2022-01-19 0.84 0.86 0.84 0.85 106.2M
2022-01-18 0.86 0.87 0.84 0.84 182.4M
2022-01-17 0.83 0.86 0.83 0.86 214.2M
2022-01-14 0.82 0.84 0.82 0.83 143.2M
2022-01-13 0.84 0.85 0.82 0.82 102.0M
2022-01-12 0.84 0.85 0.83 0.84 156.7M
2022-01-11 0.86 0.87 0.83 0.84 302.3M
2022-01-10 0.86 0.87 0.84 0.86 156.4M
2022-01-07 0.87 0.90 0.86 0.86 202.4M
2022-01-06 0.89 0.89 0.87 0.88 162.5M
2022-01-05 0.89 0.90 0.88 0.89 222.9M
2022-01-04 0.86 0.90 0.86 0.89 195.7M