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
2024-12-31 0.80 0.80 0.77 0.78 223.8M
2024-12-30 0.80 0.81 0.79 0.80 185.7M
2024-12-27 0.80 0.81 0.80 0.80 286.1M
2024-12-26 0.80 0.81 0.80 0.80 174.1M
2024-12-25 0.81 0.82 0.79 0.80 221.7M
2024-12-24 0.81 0.82 0.80 0.81 168.5M
2024-12-23 0.86 0.86 0.81 0.81 317.2M
2024-12-20 0.84 0.86 0.84 0.85 197.1M
2024-12-19 0.83 0.85 0.82 0.85 183.1M
2024-12-18 0.83 0.85 0.83 0.84 224.0M
2024-12-17 0.86 0.86 0.83 0.83 196.7M
2024-12-16 0.88 0.88 0.85 0.86 226.2M
2024-12-13 0.87 0.90 0.86 0.88 278.0M
2024-12-12 0.87 0.88 0.86 0.88 274.2M
2024-12-11 0.86 0.88 0.86 0.87 274.2M
2024-12-10 0.90 0.90 0.87 0.87 375.8M
2024-12-09 0.88 0.88 0.86 0.88 296.3M
2024-12-06 0.87 0.89 0.86 0.88 482.1M
2024-12-05 0.82 0.86 0.82 0.86 768.2M
2024-12-04 0.84 0.84 0.81 0.82 285.1M
2024-12-03 0.84 0.84 0.83 0.83 326.7M
2024-12-02 0.82 0.84 0.82 0.84 226.3M
2024-11-29 0.80 0.83 0.80 0.82 193.5M
2024-11-28 0.82 0.83 0.80 0.80 171.9M
2024-11-27 0.78 0.82 0.76 0.81 243.7M
2024-11-26 0.78 0.81 0.78 0.78 158.6M
2024-11-25 0.78 0.79 0.76 0.79 164.1M
2024-11-22 0.79 0.81 0.77 0.78 212.3M
2024-11-21 0.79 0.81 0.79 0.79 116.4M
2024-11-20 0.76 0.80 0.76 0.79 241.4M
2024-11-19 0.75 0.77 0.74 0.77 166.3M
2024-11-18 0.80 0.80 0.75 0.76 294.6M
2024-11-15 0.79 0.83 0.79 0.80 172.6M
2024-11-14 0.82 0.83 0.79 0.79 240.0M
2024-11-13 0.79 0.83 0.79 0.82 185.5M
2024-11-12 0.83 0.83 0.79 0.80 206.2M
2024-11-11 0.78 0.83 0.78 0.83 261.6M
2024-11-08 0.81 0.81 0.79 0.79 312.3M
2024-11-07 0.79 0.81 0.78 0.80 247.7M
2024-11-06 0.77 0.80 0.77 0.79 272.5M
2024-11-05 0.75 0.77 0.75 0.77 376.6M
2024-11-04 0.73 0.75 0.73 0.75 145.6M
2024-11-01 0.75 0.76 0.73 0.74 228.5M
2024-10-31 0.75 0.76 0.74 0.76 126.0M
2024-10-30 0.75 0.77 0.75 0.75 146.1M
2024-10-29 0.79 0.79 0.75 0.76 580.1M
2024-10-28 0.76 0.78 0.75 0.77 454.6M
2024-10-25 0.74 0.76 0.74 0.76 187.3M
2024-10-24 0.74 0.74 0.73 0.74 229.8M
2024-10-23 0.76 0.76 0.74 0.74 505.9M
2024-10-22 0.74 0.78 0.74 0.76 485.8M
2024-10-21 0.72 0.76 0.72 0.74 552.7M
2024-10-18 0.70 0.74 0.69 0.72 218.3M
2024-10-17 0.70 0.72 0.70 0.70 141.4M
2024-10-16 0.68 0.71 0.68 0.70 139.3M
2024-10-15 0.69 0.71 0.68 0.69 197.0M
2024-10-14 0.68 0.70 0.67 0.70 206.6M
2024-10-11 0.71 0.71 0.67 0.68 379.1M
2024-10-10 0.72 0.74 0.70 0.72 450.6M
2024-10-09 0.78 0.78 0.73 0.73 504.0M
2024-10-08 0.81 0.81 0.75 0.81 882.0M
2024-09-30 0.70 0.74 0.69 0.74 478.7M
2024-09-27 0.65 0.67 0.64 0.67 139.2M
2024-09-26 0.61 0.64 0.61 0.64 175.8M
2024-09-25 0.61 0.63 0.61 0.61 232.0M
2024-09-24 0.58 0.60 0.58 0.60 144.4M
2024-09-23 0.58 0.59 0.58 0.58 61.6M
2024-09-20 0.58 0.58 0.58 0.58 71.2M
2024-09-19 0.57 0.59 0.57 0.58 98.6M
2024-09-18 0.58 0.58 0.56 0.57 87.3M
2024-09-13 0.58 0.59 0.57 0.58 83.5M
2024-09-12 0.59 0.59 0.58 0.58 80.1M
2024-09-11 0.59 0.59 0.58 0.59 60.1M
2024-09-10 0.58 0.59 0.57 0.59 101.4M
2024-09-09 0.59 0.59 0.58 0.58 65.5M
2024-09-06 0.59 0.60 0.58 0.59 87.6M
2024-09-05 0.57 0.60 0.57 0.59 112.4M
2024-09-04 0.58 0.58 0.57 0.58 64.0M
2024-09-03 0.57 0.58 0.57 0.58 71.5M
2024-09-02 0.59 0.59 0.57 0.57 104.2M
2024-08-30 0.57 0.59 0.57 0.59 119.3M
2024-08-29 0.57 0.57 0.56 0.57 85.8M
2024-08-28 0.56 0.57 0.55 0.57 85.2M
2024-08-27 0.56 0.57 0.56 0.56 71.8M
2024-08-26 0.57 0.57 0.56 0.57 63.3M
2024-08-23 0.56 0.57 0.56 0.56 67.0M
2024-08-22 0.58 0.58 0.56 0.57 108.2M
2024-08-21 0.59 0.60 0.58 0.58 90.4M
2024-08-20 0.59 0.60 0.58 0.59 82.0M
2024-08-19 0.59 0.60 0.59 0.59 102.8M
2024-08-16 0.60 0.60 0.59 0.59 110.9M
2024-08-15 0.59 0.61 0.58 0.60 163.3M
2024-08-14 0.58 0.59 0.58 0.59 134.4M
2024-08-13 0.58 0.59 0.58 0.58 84.9M
2024-08-12 0.58 0.59 0.58 0.58 105.0M
2024-08-09 0.60 0.60 0.58 0.58 127.2M
2024-08-08 0.60 0.60 0.58 0.60 155.7M
2024-08-07 0.60 0.60 0.59 0.60 206.0M
2024-08-06 0.59 0.60 0.59 0.60 153.6M
2024-08-05 0.59 0.61 0.58 0.59 188.4M
2024-08-02 0.59 0.60 0.59 0.59 119.6M
2024-08-01 0.60 0.60 0.59 0.60 115.2M
2024-07-31 0.58 0.60 0.58 0.60 230.6M
2024-07-30 0.57 0.58 0.57 0.58 105.9M
2024-07-29 0.58 0.58 0.57 0.58 77.8M
2024-07-26 0.57 0.58 0.57 0.58 192.5M
2024-07-25 0.56 0.58 0.56 0.57 93.2M
2024-07-24 0.57 0.58 0.56 0.57 186.5M
2024-07-23 0.59 0.59 0.57 0.57 172.3M
2024-07-22 0.59 0.59 0.58 0.59 125.3M
2024-07-19 0.59 0.59 0.58 0.59 127.5M
2024-07-18 0.59 0.59 0.58 0.59 122.7M
2024-07-17 0.59 0.60 0.59 0.59 118.5M
2024-07-16 0.58 0.59 0.58 0.59 117.0M
2024-07-15 0.59 0.59 0.58 0.59 103.8M
2024-07-12 0.59 0.60 0.59 0.59 141.1M
2024-07-11 0.59 0.60 0.59 0.59 213.1M
2024-07-10 0.59 0.60 0.59 0.59 123.9M
2024-07-09 0.59 0.60 0.58 0.60 207.6M
2024-07-08 0.60 0.60 0.59 0.59 148.0M
2024-07-05 0.60 0.61 0.60 0.61 133.0M
2024-07-04 0.61 0.62 0.60 0.60 253.3M
2024-07-03 0.61 0.62 0.61 0.61 188.8M
2024-07-02 0.62 0.62 0.61 0.62 162.8M
2024-07-01 0.61 0.62 0.60 0.62 185.7M
2024-06-28 0.61 0.62 0.61 0.61 147.1M
2024-06-27 0.62 0.63 0.61 0.61 166.6M
2024-06-26 0.59 0.63 0.59 0.63 244.8M
2024-06-25 0.60 0.61 0.59 0.59 105.0M
2024-06-24 0.62 0.62 0.60 0.60 129.5M
2024-06-21 0.62 0.62 0.61 0.62 89.2M
2024-06-20 0.63 0.63 0.62 0.62 131.1M
2024-06-19 0.64 0.65 0.63 0.63 104.9M
2024-06-18 0.64 0.65 0.64 0.64 138.1M
2024-06-17 0.65 0.65 0.64 0.64 89.4M
2024-06-14 0.65 0.65 0.65 0.65 106.2M
2024-06-13 0.65 0.65 0.64 0.65 101.7M
2024-06-12 0.64 0.66 0.64 0.65 172.9M
2024-06-11 0.64 0.64 0.63 0.64 112.6M
2024-06-07 0.64 0.65 0.63 0.64 179.7M
2024-06-06 0.65 0.66 0.63 0.64 262.5M
2024-06-05 0.66 0.66 0.65 0.65 195.8M
2024-06-04 0.66 0.66 0.65 0.66 108.9M
2024-06-03 0.66 0.66 0.65 0.66 122.2M
2024-05-31 0.66 0.67 0.66 0.66 141.6M
2024-05-30 0.66 0.66 0.65 0.66 172.1M
2024-05-29 0.66 0.66 0.65 0.66 146.4M
2024-05-28 0.67 0.67 0.66 0.66 131.2M
2024-05-27 0.67 0.67 0.66 0.67 169.1M
2024-05-24 0.68 0.68 0.67 0.67 169.0M
2024-05-23 0.69 0.69 0.68 0.68 180.6M
2024-05-22 0.69 0.70 0.69 0.69 124.1M
2024-05-21 0.70 0.70 0.69 0.70 145.1M
2024-05-20 0.69 0.70 0.68 0.70 137.7M
2024-05-17 0.69 0.70 0.68 0.70 90.1M
2024-05-16 0.69 0.70 0.69 0.69 144.9M
2024-05-15 0.70 0.70 0.69 0.70 94.4M
2024-05-14 0.70 0.70 0.69 0.70 156.6M
2024-05-13 0.69 0.70 0.69 0.69 118.6M
2024-05-10 0.71 0.71 0.69 0.70 123.9M
2024-05-09 0.69 0.71 0.69 0.70 234.3M
2024-05-08 0.71 0.71 0.70 0.70 168.7M
2024-05-07 0.72 0.73 0.72 0.72 220.4M
2024-05-06 0.72 0.73 0.72 0.72 243.5M
2024-04-30 0.72 0.72 0.71 0.71 295.1M
2024-04-29 0.71 0.73 0.71 0.73 262.5M
2024-04-26 0.69 0.71 0.69 0.71 231.0M
2024-04-25 0.69 0.70 0.68 0.69 115.0M
2024-04-24 0.68 0.70 0.68 0.70 145.3M
2024-04-23 0.68 0.69 0.68 0.68 98.2M
2024-04-22 0.68 0.69 0.67 0.68 181.9M
2024-04-19 0.70 0.70 0.69 0.69 87.2M
2024-04-18 0.70 0.71 0.69 0.70 168.0M
2024-04-17 0.69 0.71 0.69 0.71 147.7M
2024-04-16 0.70 0.71 0.68 0.68 143.9M
2024-04-15 0.70 0.72 0.70 0.70 192.2M
2024-04-12 0.72 0.72 0.71 0.71 205.1M
2024-04-11 0.70 0.73 0.70 0.72 138.0M
2024-04-10 0.73 0.73 0.70 0.71 132.6M
2024-04-09 0.72 0.73 0.72 0.73 180.8M
2024-04-08 0.73 0.73 0.72 0.72 164.9M
2024-04-03 0.74 0.75 0.73 0.73 202.1M
2024-04-02 0.76 0.76 0.74 0.75 160.6M
2024-04-01 0.74 0.76 0.74 0.76 165.8M
2024-03-29 0.74 0.74 0.72 0.74 194.9M
2024-03-28 0.72 0.75 0.72 0.75 230.0M
2024-03-27 0.75 0.76 0.72 0.73 290.6M
2024-03-26 0.77 0.78 0.75 0.75 266.2M
2024-03-25 0.81 0.82 0.77 0.77 300.0M
2024-03-22 0.79 0.82 0.78 0.81 363.4M
2024-03-21 0.80 0.81 0.80 0.80 313.1M
2024-03-20 0.76 0.79 0.76 0.79 208.1M
2024-03-19 0.77 0.78 0.76 0.76 164.3M
2024-03-18 0.75 0.77 0.75 0.77 118.4M
2024-03-15 0.74 0.75 0.73 0.75 136.9M
2024-03-14 0.76 0.76 0.74 0.75 174.1M
2024-03-13 0.75 0.77 0.74 0.77 280.4M
2024-03-12 0.74 0.75 0.74 0.74 121.5M
2024-03-11 0.73 0.74 0.72 0.74 215.1M
2024-03-08 0.71 0.73 0.71 0.73 119.4M
2024-03-07 0.74 0.75 0.71 0.71 168.0M
2024-03-06 0.74 0.75 0.73 0.74 114.2M
2024-03-05 0.75 0.76 0.74 0.75 117.2M
2024-03-04 0.75 0.76 0.73 0.76 185.5M
2024-03-01 0.73 0.75 0.73 0.75 170.6M
2024-02-29 0.70 0.74 0.70 0.73 204.3M
2024-02-28 0.74 0.76 0.70 0.71 368.5M
2024-02-27 0.71 0.74 0.71 0.74 201.5M
2024-02-26 0.71 0.72 0.70 0.71 140.0M
2024-02-23 0.70 0.72 0.69 0.72 186.5M
2024-02-22 0.69 0.71 0.69 0.70 146.1M
2024-02-21 0.68 0.71 0.68 0.69 191.4M
2024-02-20 0.69 0.70 0.68 0.69 191.6M
2024-02-19 0.70 0.70 0.67 0.69 303.2M
2024-02-08 0.64 0.66 0.64 0.66 114.8M
2024-02-07 0.62 0.65 0.62 0.64 149.8M
2024-02-06 0.57 0.63 0.56 0.62 198.7M
2024-02-05 0.61 0.61 0.56 0.58 297.6M
2024-02-02 0.62 0.65 0.60 0.62 213.7M
2024-02-01 0.62 0.64 0.61 0.63 252.5M
2024-01-31 0.64 0.65 0.62 0.62 231.6M
2024-01-30 0.66 0.67 0.64 0.64 141.4M
2024-01-29 0.68 0.69 0.66 0.67 191.4M
2024-01-26 0.69 0.70 0.68 0.68 219.3M
2024-01-25 0.67 0.69 0.66 0.69 204.7M
2024-01-24 0.66 0.67 0.65 0.67 152.2M
2024-01-23 0.63 0.67 0.63 0.66 168.1M
2024-01-22 0.67 0.68 0.63 0.64 193.2M
2024-01-19 0.67 0.69 0.67 0.68 153.0M
2024-01-18 0.66 0.67 0.65 0.67 150.7M
2024-01-17 0.67 0.68 0.66 0.66 113.1M
2024-01-16 0.68 0.68 0.67 0.68 110.0M
2024-01-15 0.68 0.69 0.68 0.68 114.2M
2024-01-12 0.69 0.70 0.68 0.68 105.4M
2024-01-11 0.67 0.70 0.67 0.70 123.0M
2024-01-10 0.69 0.69 0.67 0.67 119.0M
2024-01-09 0.70 0.70 0.69 0.69 128.9M
2024-01-08 0.70 0.70 0.69 0.69 123.9M
2024-01-05 0.71 0.72 0.70 0.70 121.3M
2024-01-04 0.72 0.72 0.71 0.72 153.3M
2024-01-03 0.72 0.73 0.71 0.72 173.3M
2024-01-02 0.73 0.74 0.72 0.72 181.1M