广发上证科创板50成份交易型开放式指数证券投资基金 (588060)

588060
🏛️ 中国 →
0.93
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 0.93 0.94 0.93 0.94 23,357.9K
09:35 0.94 0.95 0.94 0.94 17,857.1K
09:40 0.94 0.95 0.94 0.94 15,933.1K
09:45 0.94 0.94 0.94 0.94 10,113.6K
09:50 0.94 0.94 0.93 0.93 14,265.3K
09:55 0.93 0.94 0.93 0.94 12,848.3K
10:00 0.94 0.94 0.94 0.94 14,168.8K
10:05 0.94 0.94 0.94 0.94 6,456.9K
10:10 0.94 0.94 0.93 0.94 8,300.7K
10:15 0.93 0.94 0.93 0.93 8,998.3K
10:20 0.93 0.94 0.93 0.93 8,866.3K
10:25 0.93 0.94 0.93 0.93 7,569.8K
10:30 0.93 0.94 0.93 0.94 5,777.0K
10:35 0.94 0.94 0.93 0.94 3,600.9K
10:40 0.94 0.94 0.93 0.94 2,909.7K
10:45 0.94 0.94 0.94 0.94 6,788.2K
10:50 0.94 0.94 0.94 0.94 3,686.7K
10:55 0.94 0.94 0.94 0.94 2,227.1K
11:00 0.94 0.95 0.94 0.95 7,181.3K
11:05 0.95 0.95 0.94 0.94 3,755.6K
11:10 0.94 0.94 0.94 0.94 3,179.3K
11:15 0.94 0.94 0.93 0.93 2,621.0K
11:20 0.94 0.94 0.93 0.93 4,317.3K
11:25 0.93 0.94 0.93 0.94 2,257.3K
13:00 0.94 0.94 0.93 0.93 3,752.4K
13:05 0.93 0.93 0.93 0.93 2,367.1K
13:10 0.93 0.94 0.93 0.94 3,901.1K
13:15 0.94 0.94 0.94 0.94 3,357.5K
13:20 0.94 0.94 0.94 0.94 1,558.5K
13:25 0.94 0.94 0.94 0.94 1,288.0K
13:30 0.94 0.94 0.93 0.93 3,734.1K
13:35 0.93 0.94 0.93 0.93 11,389.5K
13:40 0.93 0.94 0.93 0.93 1,760.1K
13:45 0.93 0.94 0.93 0.94 8,996.1K
13:50 0.94 0.94 0.94 0.94 4,572.8K
13:55 0.94 0.94 0.93 0.93 3,236.5K
14:00 0.93 0.94 0.93 0.93 1,687.8K
14:05 0.94 0.94 0.93 0.93 8,317.6K
14:10 0.93 0.93 0.93 0.93 4,645.0K
14:15 0.93 0.93 0.93 0.93 10,734.5K
14:20 0.93 0.93 0.93 0.93 9,364.0K
14:25 0.93 0.93 0.93 0.93 19,279.8K
14:30 0.93 0.93 0.92 0.93 11,331.8K
14:35 0.93 0.93 0.92 0.93 8,260.2K
14:40 0.92 0.93 0.92 0.93 9,978.6K
14:45 0.93 0.93 0.93 0.93 6,395.3K
14:50 0.93 0.93 0.93 0.93 5,173.4K
14:55 0.93 0.93 0.93 0.93 7,723.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.93 0.95 0.92 0.93 349.8M
2025-09-25 0.93 0.95 0.92 0.94 436.4M
2025-09-24 0.89 0.95 0.89 0.93 585.9M
2025-09-23 0.90 0.91 0.87 0.90 496.5M
2025-09-22 0.87 0.91 0.86 0.90 427.7M
2025-09-19 0.88 0.89 0.87 0.87 352.6M
2025-09-18 0.88 0.91 0.86 0.88 537.2M
2025-09-17 0.86 0.88 0.85 0.87 283.5M
2025-09-16 0.86 0.87 0.86 0.87 562.9M
2025-09-15 0.86 0.87 0.85 0.85 351.9M
2025-09-12 0.85 0.87 0.84 0.85 626.9M
2025-09-11 0.80 0.85 0.79 0.85 415.4M
2025-09-10 0.80 0.81 0.79 0.80 229.2M
2025-09-09 0.80 0.81 0.79 0.79 237.1M
2025-09-08 0.80 0.81 0.79 0.81 320.2M
2025-09-05 0.78 0.81 0.77 0.81 438.3M
2025-09-04 0.83 0.83 0.76 0.78 575.0M
2025-09-03 0.84 0.85 0.82 0.83 299.2M
2025-09-02 0.87 0.87 0.84 0.85 429.6M
2025-09-01 0.86 0.87 0.85 0.87 397.9M
2025-08-29 0.86 0.86 0.84 0.86 894.4M
2025-08-28 0.81 0.88 0.81 0.87 913.5M
2025-08-27 0.82 0.85 0.81 0.81 780.9M
2025-08-26 0.81 0.82 0.80 0.81 443.4M
2025-08-25 0.83 0.85 0.80 0.82 1,020.5M
2025-08-22 0.74 0.81 0.74 0.80 820.8M
2025-08-21 0.73 0.75 0.73 0.73 519.9M
2025-08-20 0.71 0.73 0.71 0.73 357.4M
2025-08-19 0.72 0.72 0.71 0.71 376.4M
2025-08-18 0.71 0.73 0.71 0.72 536.6M
2025-08-15 0.69 0.71 0.69 0.70 332.4M
2025-08-14 0.69 0.71 0.69 0.69 438.2M
2025-08-13 0.68 0.69 0.68 0.69 341.6M
2025-08-12 0.67 0.69 0.67 0.68 411.9M
2025-08-11 0.67 0.67 0.67 0.67 181.3M
2025-08-08 0.67 0.67 0.67 0.67 190.8M
2025-08-07 0.68 0.68 0.67 0.67 275.2M
2025-08-06 0.67 0.68 0.67 0.68 183.3M
2025-08-05 0.67 0.67 0.67 0.67 149.6M
2025-08-04 0.66 0.67 0.66 0.67 231.0M
2025-08-01 0.67 0.67 0.66 0.66 420.5M
2025-07-31 0.67 0.68 0.67 0.67 359.1M
2025-07-30 0.68 0.69 0.67 0.68 342.3M
2025-07-29 0.67 0.68 0.67 0.68 341.8M
2025-07-28 0.67 0.68 0.67 0.67 272.2M
2025-07-25 0.66 0.68 0.66 0.67 409.1M
2025-07-24 0.65 0.66 0.65 0.66 286.0M
2025-07-23 0.65 0.66 0.65 0.65 738.4M
2025-07-22 0.64 0.65 0.64 0.65 280.3M
2025-07-21 0.64 0.65 0.64 0.64 167.4M
2025-07-18 0.64 0.65 0.64 0.64 186.7M
2025-07-17 0.64 0.64 0.63 0.64 552.4M
2025-07-16 0.64 0.64 0.63 0.64 233.4M
2025-07-15 0.63 0.64 0.63 0.64 231.6M
2025-07-14 0.64 0.64 0.63 0.63 162.4M
2025-07-11 0.63 0.64 0.63 0.64 267.3M
2025-07-10 0.63 0.63 0.62 0.63 185.2M
2025-07-09 0.63 0.63 0.63 0.63 147.3M
2025-07-08 0.62 0.63 0.62 0.63 192.5M
2025-07-07 0.63 0.63 0.62 0.62 198.3M
2025-07-04 0.63 0.64 0.62 0.63 262.9M
2025-07-03 0.63 0.63 0.63 0.63 175.8M
2025-07-02 0.63 0.63 0.63 0.63 239.2M
2025-07-01 0.64 0.64 0.63 0.64 211.2M
2025-06-30 0.63 0.64 0.63 0.64 313.3M
2025-06-27 0.63 0.64 0.63 0.63 281.4M
2025-06-26 0.64 0.64 0.63 0.63 249.8M
2025-06-25 0.63 0.64 0.62 0.64 270.9M
2025-06-24 0.62 0.63 0.61 0.63 208.1M
2025-06-23 0.61 0.62 0.61 0.61 108.1M
2025-06-20 0.61 0.62 0.61 0.61 107.6M
2025-06-19 0.62 0.62 0.61 0.62 158.8M
2025-06-18 0.61 0.62 0.61 0.62 163.3M
2025-06-17 0.62 0.62 0.61 0.61 213.0M
2025-06-16 0.62 0.62 0.62 0.62 113.8M
2025-06-13 0.62 0.62 0.62 0.62 222.6M
2025-06-12 0.63 0.63 0.62 0.62 116.1M
2025-06-11 0.63 0.63 0.63 0.63 170.7M
2025-06-10 0.64 0.64 0.62 0.63 210.2M
2025-06-09 0.63 0.64 0.63 0.64 179.8M
2025-06-06 0.63 0.64 0.63 0.63 84.1M
2025-06-05 0.63 0.64 0.63 0.63 162.5M
2025-06-04 0.63 0.63 0.63 0.63 91.3M
2025-06-03 0.62 0.63 0.62 0.63 169.5M
2025-05-30 0.63 0.63 0.62 0.62 129.3M
2025-05-29 0.62 0.63 0.62 0.63 190.4M
2025-05-28 0.62 0.62 0.62 0.62 177.6M
2025-05-27 0.63 0.63 0.62 0.62 210.7M
2025-05-26 0.63 0.63 0.62 0.63 143.5M
2025-05-23 0.63 0.64 0.62 0.62 187.6M
2025-05-22 0.63 0.64 0.63 0.63 164.4M
2025-05-21 0.64 0.64 0.63 0.63 109.0M
2025-05-20 0.63 0.64 0.63 0.64 90.5M
2025-05-19 0.63 0.64 0.63 0.64 134.2M
2025-05-16 0.64 0.64 0.63 0.63 136.7M
2025-05-15 0.65 0.65 0.64 0.64 170.6M
2025-05-14 0.64 0.65 0.64 0.65 207.0M
2025-05-13 0.65 0.65 0.64 0.64 158.6M
2025-05-12 0.65 0.65 0.64 0.65 226.8M
2025-05-09 0.65 0.65 0.64 0.64 206.0M
2025-05-08 0.65 0.66 0.65 0.65 175.2M
2025-05-07 0.66 0.67 0.65 0.66 187.8M
2025-05-06 0.65 0.65 0.65 0.65 161.1M
2025-04-30 0.64 0.65 0.64 0.64 129.9M
2025-04-29 0.64 0.64 0.63 0.64 115.7M
2025-04-28 0.64 0.64 0.64 0.64 137.8M
2025-04-25 0.64 0.64 0.64 0.64 162.7M
2025-04-24 0.65 0.65 0.64 0.64 178.8M
2025-04-23 0.65 0.65 0.64 0.65 281.9M
2025-04-22 0.65 0.65 0.64 0.65 130.3M
2025-04-21 0.64 0.65 0.64 0.65 122.5M
2025-04-18 0.65 0.65 0.64 0.64 143.8M
2025-04-17 0.64 0.65 0.64 0.65 170.9M
2025-04-16 0.64 0.65 0.63 0.64 181.6M
2025-04-15 0.64 0.65 0.63 0.64 196.6M
2025-04-14 0.65 0.65 0.64 0.65 225.6M
2025-04-11 0.63 0.65 0.63 0.64 416.8M
2025-04-10 0.64 0.64 0.63 0.63 296.1M
2025-04-09 0.59 0.63 0.58 0.62 454.3M
2025-04-08 0.60 0.61 0.59 0.60 337.4M
2025-04-07 0.62 0.63 0.56 0.59 667.5M
2025-04-03 0.65 0.66 0.65 0.65 192.3M
2025-04-02 0.65 0.66 0.65 0.65 154.6M
2025-04-01 0.65 0.66 0.65 0.65 165.7M
2025-03-31 0.65 0.66 0.64 0.65 250.0M
2025-03-28 0.66 0.67 0.66 0.66 183.4M
2025-03-27 0.66 0.67 0.65 0.66 245.3M
2025-03-26 0.66 0.66 0.66 0.66 179.0M
2025-03-25 0.67 0.67 0.66 0.66 232.6M
2025-03-24 0.66 0.67 0.66 0.67 238.9M
2025-03-21 0.68 0.68 0.66 0.66 334.6M
2025-03-20 0.68 0.69 0.68 0.68 255.1M
2025-03-19 0.69 0.69 0.69 0.69 373.2M
2025-03-18 0.69 0.70 0.69 0.70 402.7M
2025-03-17 0.69 0.70 0.69 0.69 555.3M
2025-03-14 0.68 0.69 0.68 0.69 434.6M
2025-03-13 0.70 0.70 0.68 0.68 418.5M
2025-03-12 0.70 0.71 0.70 0.70 286.1M
2025-03-11 0.69 0.70 0.69 0.70 259.0M
2025-03-10 0.71 0.71 0.69 0.70 468.7M
2025-03-07 0.71 0.71 0.70 0.71 719.0M
2025-03-06 0.70 0.72 0.70 0.71 510.2M
2025-03-05 0.69 0.70 0.68 0.69 245.8M
2025-03-04 0.67 0.69 0.67 0.69 342.2M
2025-03-03 0.68 0.69 0.67 0.68 447.3M
2025-02-28 0.71 0.72 0.69 0.69 493.4M
2025-02-27 0.72 0.73 0.70 0.72 434.2M
2025-02-26 0.70 0.72 0.70 0.72 399.1M
2025-02-25 0.69 0.71 0.69 0.70 473.8M
2025-02-24 0.70 0.71 0.69 0.70 491.2M
2025-02-21 0.66 0.70 0.66 0.70 801.1M
2025-02-20 0.66 0.66 0.65 0.66 308.7M
2025-02-19 0.65 0.66 0.64 0.66 322.5M
2025-02-18 0.66 0.66 0.64 0.65 300.9M
2025-02-17 0.65 0.66 0.65 0.66 452.7M
2025-02-14 0.65 0.65 0.64 0.65 242.6M
2025-02-13 0.66 0.66 0.65 0.65 339.9M
2025-02-12 0.65 0.66 0.65 0.66 321.5M
2025-02-11 0.66 0.66 0.65 0.65 318.0M
2025-02-10 0.65 0.66 0.65 0.66 374.3M
2025-02-07 0.64 0.66 0.64 0.65 637.1M
2025-02-06 0.62 0.65 0.62 0.64 445.7M
2025-02-05 0.63 0.63 0.62 0.63 446.9M
2025-01-27 0.62 0.62 0.61 0.61 274.0M
2025-01-24 0.62 0.63 0.62 0.62 280.1M
2025-01-23 0.63 0.63 0.62 0.62 357.3M
2025-01-22 0.62 0.63 0.62 0.62 176.1M
2025-01-21 0.62 0.63 0.62 0.62 268.6M
2025-01-20 0.62 0.62 0.61 0.62 303.9M
2025-01-17 0.61 0.62 0.60 0.62 396.4M
2025-01-16 0.63 0.63 0.61 0.61 386.6M
2025-01-15 0.62 0.63 0.62 0.62 236.7M
2025-01-14 0.61 0.63 0.60 0.63 439.3M
2025-01-13 0.60 0.61 0.60 0.61 277.4M
2025-01-10 0.61 0.63 0.61 0.61 405.4M
2025-01-09 0.61 0.62 0.61 0.61 237.1M
2025-01-08 0.61 0.62 0.60 0.62 398.2M
2025-01-07 0.60 0.62 0.60 0.62 393.1M
2025-01-06 0.60 0.61 0.59 0.60 332.4M
2025-01-03 0.61 0.61 0.60 0.60 383.1M
2025-01-02 0.63 0.63 0.60 0.61 525.5M