广发中证半导体材料设备主题交易型开放式指数证券投资基金 (560780)

560780
🏛️ 中国 →
1.68
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 1.44 1.46 1.44 1.44 7,084.4K
09:35 1.44 1.46 1.44 1.46 1,423.1K
09:40 1.46 1.46 1.45 1.46 1,647.0K
09:45 1.46 1.46 1.45 1.45 5,611.8K
09:50 1.45 1.45 1.45 1.45 611.1K
09:55 1.45 1.46 1.45 1.46 1,304.6K
10:00 1.46 1.46 1.45 1.46 776.0K
10:05 1.46 1.47 1.46 1.47 1,376.5K
10:10 1.47 1.47 1.46 1.47 720.8K
10:15 1.47 1.47 1.46 1.46 1,092.7K
10:20 1.46 1.47 1.46 1.46 448.3K
10:25 1.46 1.47 1.46 1.47 585.7K
10:30 1.47 1.47 1.46 1.46 1,336.0K
10:35 1.46 1.47 1.46 1.47 357.8K
10:40 1.47 1.47 1.46 1.46 626.8K
10:45 1.46 1.47 1.46 1.47 188.7K
10:50 1.47 1.47 1.46 1.47 214.5K
10:55 1.47 1.47 1.47 1.47 362.0K
11:00 1.47 1.47 1.46 1.47 154.9K
11:05 1.47 1.47 1.46 1.46 394.0K
11:10 1.46 1.46 1.45 1.45 438.3K
11:15 1.45 1.46 1.45 1.45 678.1K
11:20 1.45 1.46 1.45 1.46 276.9K
11:25 1.46 1.46 1.45 1.45 374.4K
13:00 1.46 1.46 1.46 1.46 714.0K
13:05 1.46 1.47 1.46 1.47 750.1K
13:10 1.47 1.47 1.46 1.47 790.3K
13:15 1.47 1.48 1.47 1.48 1,926.0K
13:20 1.48 1.48 1.47 1.48 699.0K
13:25 1.48 1.48 1.47 1.48 349.2K
13:30 1.48 1.48 1.47 1.47 214.3K
13:35 1.47 1.48 1.47 1.48 738.3K
13:40 1.47 1.48 1.47 1.47 335.1K
13:45 1.47 1.47 1.47 1.47 253.5K
13:50 1.47 1.47 1.47 1.47 167.8K
13:55 1.47 1.47 1.47 1.47 90.4K
14:00 1.47 1.47 1.46 1.47 183.5K
14:05 1.46 1.46 1.46 1.46 428.4K
14:10 1.46 1.46 1.46 1.46 174.7K
14:15 1.46 1.47 1.46 1.46 191.2K
14:20 1.47 1.48 1.47 1.47 268.1K
14:25 1.47 1.47 1.47 1.47 306.8K
14:30 1.47 1.47 1.47 1.47 464.7K
14:35 1.47 1.48 1.47 1.47 345.1K
14:40 1.47 1.47 1.47 1.47 141.7K
14:45 1.47 1.47 1.47 1.47 857.5K
14:50 1.47 1.47 1.47 1.47 585.0K
14:55 1.47 1.48 1.47 1.48 930.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.65 1.72 1.65 1.68 193.5M
2025-09-25 1.68 1.70 1.65 1.69 198.7M
2025-09-24 1.62 1.75 1.55 1.70 325.6M
2025-09-23 1.50 1.62 1.47 1.59 62.8M
2025-09-22 1.44 1.48 1.44 1.48 40.0M
2025-09-19 1.51 1.52 1.44 1.45 62.6M
2025-09-18 1.40 1.51 1.40 1.48 59.2M
2025-09-17 1.36 1.42 1.35 1.41 31.5M
2025-09-16 1.36 1.37 1.34 1.35 10.3M
2025-09-15 1.38 1.38 1.35 1.35 15.0M
2025-09-12 1.35 1.37 1.34 1.36 14.5M
2025-09-11 1.30 1.35 1.29 1.35 16.2M
2025-09-10 1.29 1.32 1.29 1.30 9.4M
2025-09-09 1.33 1.33 1.29 1.30 13.9M
2025-09-08 1.30 1.35 1.29 1.34 12.4M
2025-09-05 1.27 1.31 1.26 1.31 9.2M
2025-09-04 1.34 1.34 1.25 1.27 16.0M
2025-09-03 1.36 1.39 1.34 1.35 12.8M
2025-09-02 1.41 1.41 1.35 1.36 16.1M
2025-09-01 1.42 1.43 1.37 1.41 24.4M
2025-08-29 1.40 1.40 1.35 1.37 13.2M
2025-08-28 1.34 1.41 1.34 1.41 17.1M
2025-08-27 1.35 1.41 1.35 1.35 14.7M
2025-08-26 1.34 1.38 1.33 1.35 11.3M
2025-08-25 1.37 1.41 1.33 1.35 18.7M
2025-08-22 1.28 1.37 1.28 1.36 16.4M
2025-08-21 1.28 1.30 1.28 1.28 9.9M
2025-08-20 1.25 1.29 1.23 1.29 13.7M
2025-08-19 1.27 1.27 1.24 1.25 7.8M
2025-08-18 1.24 1.28 1.24 1.27 10.6M
2025-08-15 1.21 1.24 1.19 1.24 7.6M
2025-08-14 1.22 1.25 1.21 1.21 14.0M
2025-08-13 1.21 1.23 1.21 1.22 7.1M
2025-08-12 1.19 1.21 1.19 1.21 8.4M
2025-08-11 1.19 1.20 1.19 1.19 6.6M
2025-08-08 1.21 1.21 1.19 1.19 3.9M
2025-08-07 1.22 1.22 1.20 1.21 4.8M
2025-08-06 1.20 1.20 1.16 1.20 3.2M
2025-08-05 1.19 1.20 1.18 1.19 1.9M
2025-08-04 1.18 1.19 1.17 1.19 4.1M
2025-08-01 1.19 1.20 1.17 1.18 3.3M
2025-07-31 1.21 1.23 1.19 1.19 7.0M
2025-07-30 1.23 1.24 1.21 1.22 7.9M
2025-07-29 1.22 1.23 1.21 1.23 8.3M
2025-07-28 1.22 1.22 1.21 1.22 6.7M
2025-07-25 1.21 1.22 1.20 1.22 7.2M
2025-07-24 1.19 1.21 1.19 1.21 7.7M
2025-07-23 1.16 1.20 1.16 1.19 12.1M
2025-07-22 1.15 1.17 1.15 1.16 3.9M
2025-07-21 1.15 1.16 1.15 1.15 2.7M
2025-07-18 1.15 1.16 1.14 1.15 3.1M
2025-07-17 1.14 1.14 1.13 1.14 4.0M
2025-07-16 1.14 1.15 1.14 1.14 3.9M
2025-07-15 1.14 1.15 1.13 1.14 3.1M
2025-07-14 1.15 1.15 1.14 1.14 1.8M
2025-07-11 1.15 1.16 1.14 1.16 2.2M
2025-07-10 1.15 1.15 1.14 1.15 2.1M
2025-07-09 1.16 1.17 1.15 1.15 3.0M
2025-07-08 1.16 1.17 1.15 1.16 3.4M
2025-07-07 1.15 1.16 1.15 1.15 2.0M
2025-07-04 1.15 1.17 1.13 1.15 5.8M
2025-07-03 1.14 1.15 1.14 1.14 2.8M
2025-07-02 1.16 1.16 1.14 1.14 5.2M
2025-07-01 1.16 1.17 1.16 1.17 13.3M
2025-06-30 1.14 1.16 1.14 1.16 4.9M
2025-06-27 1.14 1.15 1.13 1.14 2.8M
2025-06-26 1.15 1.15 1.13 1.13 3.4M
2025-06-25 1.14 1.15 1.13 1.15 5.0M
2025-06-24 1.13 1.14 1.12 1.14 5.0M
2025-06-23 1.09 1.14 1.09 1.13 7.2M
2025-06-20 1.10 1.11 1.10 1.10 2.6M
2025-06-19 1.09 1.11 1.09 1.10 6.1M
2025-06-18 1.08 1.09 1.08 1.09 2.2M
2025-06-17 1.08 1.09 1.08 1.08 1.0M
2025-06-16 1.08 1.09 1.08 1.08 1.2M
2025-06-13 1.07 1.09 1.07 1.08 2.1M
2025-06-12 1.10 1.10 1.08 1.08 4.0M
2025-06-11 1.09 1.10 1.09 1.09 1.4M
2025-06-10 1.12 1.12 1.09 1.09 4.9M
2025-06-09 1.11 1.12 1.11 1.12 2.9M
2025-06-06 1.12 1.12 1.11 1.12 1.5M
2025-06-05 1.10 1.12 1.10 1.12 2.1M
2025-06-04 1.10 1.11 1.10 1.10 1.4M
2025-06-03 1.09 1.12 1.09 1.11 1.8M
2025-05-30 1.11 1.11 1.09 1.10 1.2M
2025-05-29 1.08 1.11 1.08 1.11 3.0M
2025-05-28 1.10 1.10 1.08 1.08 2.4M
2025-05-27 1.11 1.11 1.10 1.10 1.9M
2025-05-26 1.10 1.11 1.10 1.11 3.8M
2025-05-23 1.10 1.11 1.09 1.09 4.8M
2025-05-22 1.10 1.12 1.10 1.10 1.8M
2025-05-21 1.12 1.13 1.11 1.11 1.7M
2025-05-20 1.13 1.13 1.11 1.12 3.1M
2025-05-19 1.11 1.12 1.11 1.12 1.6M
2025-05-16 1.11 1.12 1.11 1.11 1.4M
2025-05-15 1.13 1.13 1.11 1.11 4.3M
2025-05-14 1.13 1.14 1.13 1.13 3.7M
2025-05-13 1.15 1.15 1.13 1.13 2.3M
2025-05-12 1.14 1.14 1.13 1.13 1.8M
2025-05-09 1.15 1.17 1.13 1.13 2.8M
2025-05-08 1.16 1.16 1.15 1.16 2.4M
2025-05-07 1.17 1.18 1.15 1.16 3.4M
2025-05-06 1.15 1.17 1.14 1.17 4.5M
2025-04-30 1.13 1.14 1.13 1.14 2.7M
2025-04-29 1.13 1.13 1.12 1.13 2.3M
2025-04-28 1.13 1.15 1.13 1.13 3.2M
2025-04-25 1.12 1.14 1.11 1.14 3.9M
2025-04-24 1.14 1.14 1.13 1.13 2.9M
2025-04-23 1.15 1.15 1.13 1.14 2.7M
2025-04-22 1.13 1.16 1.13 1.15 3.6M
2025-04-21 1.13 1.14 1.13 1.14 1.6M
2025-04-18 1.13 1.14 1.12 1.13 3.1M
2025-04-17 1.14 1.16 1.13 1.14 3.6M
2025-04-16 1.14 1.15 1.13 1.14 4.6M
2025-04-15 1.15 1.15 1.13 1.14 3.0M
2025-04-14 1.17 1.17 1.14 1.15 6.7M
2025-04-11 1.11 1.17 1.10 1.15 9.6M
2025-04-10 1.11 1.14 1.11 1.12 5.9M
2025-04-09 1.05 1.12 1.03 1.11 7.9M
2025-04-08 1.01 1.09 1.01 1.06 6.3M
2025-04-07 1.08 1.14 1.03 1.04 10.4M
2025-04-03 1.12 1.16 1.12 1.14 4.2M
2025-04-02 1.14 1.15 1.13 1.14 3.0M
2025-04-01 1.14 1.15 1.12 1.14 2.6M
2025-03-31 1.12 1.14 1.11 1.13 3.4M
2025-03-28 1.15 1.17 1.13 1.13 4.2M
2025-03-27 1.13 1.17 1.12 1.15 6.1M
2025-03-26 1.14 1.15 1.13 1.13 3.0M
2025-03-25 1.15 1.15 1.14 1.14 2.1M
2025-03-24 1.13 1.16 1.13 1.15 3.5M
2025-03-21 1.15 1.16 1.13 1.13 4.9M
2025-03-20 1.17 1.17 1.15 1.15 2.0M
2025-03-19 1.18 1.18 1.16 1.17 3.9M
2025-03-18 1.18 1.20 1.18 1.18 2.5M
2025-03-17 1.18 1.19 1.17 1.18 3.8M
2025-03-14 1.16 1.18 1.15 1.18 3.9M
2025-03-13 1.19 1.19 1.15 1.16 4.7M
2025-03-12 1.20 1.20 1.18 1.19 6.8M
2025-03-11 1.19 1.21 1.19 1.20 6.4M
2025-03-10 1.22 1.23 1.20 1.21 9.7M
2025-03-07 1.22 1.24 1.21 1.22 8.0M
2025-03-06 1.19 1.24 1.19 1.23 16.0M
2025-03-05 1.18 1.20 1.17 1.18 5.7M
2025-03-04 1.16 1.19 1.15 1.18 6.5M
2025-03-03 1.18 1.19 1.16 1.17 8.5M
2025-02-28 1.22 1.22 1.17 1.18 8.7M
2025-02-27 1.22 1.23 1.19 1.22 8.9M
2025-02-26 1.22 1.23 1.21 1.23 11.3M
2025-02-25 1.21 1.25 1.20 1.22 13.5M
2025-02-24 1.21 1.24 1.21 1.23 14.9M
2025-02-21 1.19 1.22 1.18 1.21 19.1M
2025-02-20 1.19 1.19 1.17 1.18 8.9M
2025-02-19 1.13 1.19 1.13 1.18 17.5M
2025-02-18 1.13 1.17 1.13 1.13 13.8M
2025-02-17 1.13 1.14 1.12 1.13 6.9M
2025-02-14 1.12 1.13 1.11 1.12 7.6M
2025-02-13 1.15 1.15 1.13 1.13 6.7M
2025-02-12 1.12 1.15 1.12 1.15 8.8M
2025-02-11 1.13 1.13 1.11 1.12 6.8M
2025-02-10 1.13 1.15 1.12 1.13 6.4M
2025-02-07 1.13 1.15 1.11 1.13 8.4M
2025-02-06 1.07 1.13 1.07 1.13 12.0M
2025-02-05 1.08 1.08 1.07 1.08 3.5M
2025-01-27 1.09 1.09 1.07 1.07 3.0M
2025-01-24 1.08 1.09 1.08 1.09 2.7M
2025-01-23 1.09 1.11 1.08 1.08 7.1M
2025-01-22 1.09 1.10 1.08 1.09 3.4M
2025-01-21 1.09 1.10 1.09 1.10 2.8M
2025-01-20 1.10 1.12 1.09 1.09 5.9M
2025-01-17 1.09 1.12 1.08 1.10 6.7M
2025-01-16 1.09 1.12 1.08 1.09 5.1M
2025-01-15 1.09 1.09 1.08 1.08 5.5M
2025-01-14 1.05 1.09 1.04 1.09 10.1M
2025-01-13 1.03 1.05 1.03 1.05 3.5M
2025-01-10 1.05 1.07 1.04 1.04 3.9M
2025-01-09 1.05 1.06 1.04 1.05 3.8M
2025-01-08 1.05 1.06 1.02 1.05 6.4M
2025-01-07 1.04 1.06 1.04 1.06 8.2M
2025-01-06 1.04 1.05 1.03 1.04 3.6M
2025-01-03 1.05 1.06 1.03 1.03 5.1M
2025-01-02 1.09 1.09 1.03 1.05 11.0M