国泰中证A500交易型开放式指数证券投资基金 (159338)

159338
🏛️ 中国 →
1.16
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
2025-09-26 1.17 1.18 1.16 1.16 4,372.3M
2025-09-25 1.17 1.18 1.16 1.17 3,858.3M
2025-09-24 1.15 1.17 1.14 1.17 3,660.7M
2025-09-23 1.15 1.16 1.13 1.15 3,676.3M
2025-09-22 1.15 1.15 1.14 1.15 3,258.5M
2025-09-19 1.14 1.16 1.14 1.15 3,236.2M
2025-09-18 1.16 1.17 1.13 1.14 4,293.8M
2025-09-17 1.15 1.16 1.14 1.16 3,081.5M
2025-09-16 1.15 1.16 1.14 1.15 2,825.0M
2025-09-15 1.15 1.16 1.15 1.15 2,748.1M
2025-09-12 1.15 1.16 1.14 1.14 2,659.6M
2025-09-11 1.12 1.15 1.12 1.15 2,637.4M
2025-09-10 1.12 1.13 1.11 1.12 2,529.0M
2025-09-09 1.13 1.13 1.11 1.12 2,850.3M
2025-09-08 1.13 1.13 1.12 1.13 2,372.7M
2025-09-05 1.09 1.13 1.09 1.12 2,817.8M
2025-09-04 1.12 1.13 1.08 1.10 3,084.4M
2025-09-03 1.13 1.14 1.11 1.12 2,738.9M
2025-09-02 1.14 1.15 1.12 1.13 3,090.9M
2025-09-01 1.14 1.14 1.13 1.14 2,657.3M
2025-08-29 1.12 1.14 1.12 1.13 2,531.8M
2025-08-28 1.10 1.12 1.10 1.12 3,091.3M
2025-08-27 1.12 1.13 1.10 1.10 3,113.8M
2025-08-26 1.12 1.12 1.11 1.12 2,926.1M
2025-08-25 1.11 1.12 1.10 1.12 2,925.4M
2025-08-22 1.07 1.10 1.07 1.10 2,881.8M
2025-08-21 1.07 1.08 1.07 1.07 2,996.1M
2025-08-20 1.05 1.07 1.05 1.07 2,960.4M
2025-08-19 1.06 1.07 1.05 1.06 2,852.0M
2025-08-18 1.05 1.07 1.05 1.06 3,331.7M
2025-08-15 1.04 1.05 1.04 1.05 2,965.3M
2025-08-14 1.04 1.05 1.04 1.04 3,131.0M
2025-08-13 1.03 1.05 1.03 1.04 2,897.9M
2025-08-12 1.03 1.04 1.03 1.03 3,032.3M
2025-08-11 1.02 1.03 1.02 1.03 2,498.8M
2025-08-08 1.02 1.03 1.02 1.02 2,670.6M
2025-08-07 1.03 1.03 1.02 1.02 2,802.1M
2025-08-06 1.02 1.03 1.02 1.02 2,746.2M
2025-08-05 1.02 1.02 1.01 1.02 2,698.3M
2025-08-04 1.01 1.01 1.01 1.01 2,747.2M
2025-08-01 1.01 1.02 1.00 1.01 2,586.5M
2025-07-31 1.03 1.03 1.01 1.02 3,013.9M
2025-07-30 1.03 1.04 1.03 1.03 2,834.8M
2025-07-29 1.03 1.03 1.02 1.03 2,628.1M
2025-07-28 1.03 1.03 1.02 1.03 2,700.7M
2025-07-25 1.03 1.03 1.02 1.03 2,529.4M
2025-07-24 1.02 1.03 1.02 1.03 2,228.2M
2025-07-23 1.02 1.03 1.02 1.02 2,390.7M
2025-07-22 1.01 1.02 1.01 1.02 2,522.0M
2025-07-21 1.01 1.01 1.00 1.01 2,252.0M
2025-07-18 1.00 1.01 1.00 1.00 2,410.6M
2025-07-17 0.99 1.00 0.99 1.00 2,268.3M
2025-07-16 0.99 0.99 0.99 0.99 2,203.8M
2025-07-15 0.99 1.00 0.98 0.99 2,016.2M
2025-07-14 0.99 0.99 0.99 0.99 1,943.9M
2025-07-11 0.98 1.00 0.98 0.99 2,623.9M
2025-07-10 0.98 0.99 0.98 0.98 2,285.8M
2025-07-09 0.98 0.99 0.98 0.98 2,085.3M
2025-07-08 0.97 0.98 0.97 0.98 2,257.3M
2025-07-07 0.97 0.98 0.97 0.97 1,482.9M
2025-07-04 0.97 0.99 0.97 0.98 2,332.4M
2025-07-03 0.97 0.98 0.97 0.97 1,690.8M
2025-07-02 0.97 0.97 0.97 0.97 1,813.1M
2025-07-01 0.97 0.97 0.97 0.97 1,967.2M
2025-06-30 0.96 0.97 0.96 0.97 2,200.6M
2025-06-27 0.97 0.97 0.96 0.96 2,399.9M
2025-06-26 0.97 0.97 0.96 0.97 2,445.5M
2025-06-25 0.95 0.97 0.95 0.97 2,578.3M
2025-06-24 0.94 0.96 0.94 0.95 2,279.1M
2025-06-23 0.94 0.95 0.93 0.94 1,934.1M
2025-06-20 0.94 0.94 0.94 0.94 1,690.6M
2025-06-19 0.95 0.95 0.94 0.94 2,197.1M
2025-06-18 0.95 0.95 0.94 0.95 2,025.7M
2025-06-17 0.95 0.95 0.94 0.95 2,108.2M
2025-06-16 0.94 0.95 0.94 0.95 1,992.8M
2025-06-13 0.95 0.95 0.94 0.94 2,232.9M
2025-06-12 0.95 0.95 0.95 0.95 2,394.5M
2025-06-11 0.94 0.96 0.94 0.95 2,477.0M
2025-06-10 0.95 0.95 0.94 0.94 2,397.2M
2025-06-09 0.95 0.95 0.95 0.95 1,891.2M
2025-06-06 0.95 0.95 0.94 0.95 2,172.8M
2025-06-05 0.94 0.95 0.94 0.95 2,345.2M
2025-06-04 0.94 0.94 0.94 0.94 2,191.4M
2025-06-03 0.94 0.94 0.93 0.94 2,235.0M
2025-05-30 0.94 0.94 0.93 0.94 2,355.4M
2025-05-29 0.94 0.95 0.93 0.94 2,273.3M
2025-05-28 0.94 0.94 0.93 0.94 2,188.8M
2025-05-27 0.94 0.94 0.93 0.94 2,370.1M
2025-05-26 0.95 0.95 0.94 0.94 2,172.3M
2025-05-23 0.95 0.96 0.95 0.95 2,594.6M
2025-05-22 0.96 0.96 0.95 0.95 2,155.6M
2025-05-21 0.95 0.96 0.95 0.96 2,128.9M
2025-05-20 0.95 0.95 0.94 0.95 2,221.5M
2025-05-19 0.95 0.95 0.94 0.95 1,982.6M
2025-05-16 0.95 0.95 0.94 0.95 2,311.8M
2025-05-15 0.96 0.96 0.95 0.95 2,213.1M
2025-05-14 0.95 0.97 0.95 0.96 3,184.1M
2025-05-13 0.96 0.96 0.95 0.95 2,755.7M
2025-05-12 0.94 0.95 0.94 0.95 2,694.3M
2025-05-09 0.94 0.94 0.94 0.94 2,603.4M
2025-05-08 0.94 0.95 0.93 0.94 2,551.2M
2025-05-07 0.94 0.95 0.93 0.94 2,783.9M
2025-05-06 0.93 0.93 0.92 0.93 2,312.9M
2025-04-30 0.92 0.92 0.92 0.92 2,355.3M
2025-04-29 0.92 0.92 0.92 0.92 2,496.7M
2025-04-28 0.92 0.92 0.92 0.92 2,204.4M
2025-04-25 0.92 0.93 0.92 0.92 2,245.7M
2025-04-24 0.92 0.93 0.92 0.92 2,373.2M
2025-04-23 0.92 0.93 0.92 0.92 2,325.0M
2025-04-22 0.92 0.92 0.92 0.92 2,540.5M
2025-04-21 0.92 0.92 0.91 0.92 2,010.9M
2025-04-18 0.91 0.92 0.91 0.92 2,525.3M
2025-04-17 0.91 0.92 0.91 0.91 2,649.6M
2025-04-16 0.91 0.92 0.90 0.91 2,839.0M
2025-04-15 0.91 0.92 0.91 0.91 2,954.6M
2025-04-14 0.92 0.92 0.91 0.91 2,680.9M
2025-04-11 0.90 0.92 0.90 0.91 2,734.5M
2025-04-10 0.91 0.91 0.90 0.91 3,290.1M
2025-04-09 0.87 0.90 0.86 0.89 3,440.8M
2025-04-08 0.87 0.89 0.87 0.89 2,639.3M
2025-04-07 0.90 0.91 0.85 0.87 4,056.8M
2025-04-03 0.94 0.95 0.94 0.94 3,086.1M
2025-04-02 0.95 0.96 0.95 0.95 2,643.4M
2025-04-01 0.95 0.96 0.95 0.95 2,704.3M
2025-03-31 0.96 0.96 0.95 0.95 3,186.0M
2025-03-28 0.96 0.97 0.96 0.96 3,091.8M
2025-03-27 0.96 0.97 0.96 0.96 2,848.3M
2025-03-26 0.96 0.97 0.96 0.96 2,573.7M
2025-03-25 0.97 0.97 0.96 0.96 2,673.3M
2025-03-24 0.96 0.97 0.96 0.97 3,122.6M
2025-03-21 0.98 0.98 0.96 0.96 3,742.1M
2025-03-20 0.99 0.99 0.98 0.98 2,822.8M
2025-03-19 0.99 0.99 0.98 0.99 2,623.1M
2025-03-18 0.99 0.99 0.98 0.99 2,665.3M
2025-03-17 0.99 0.99 0.98 0.98 2,373.3M
2025-03-14 0.96 0.99 0.96 0.99 3,610.8M
2025-03-13 0.97 0.97 0.96 0.96 3,062.3M
2025-03-12 0.97 0.98 0.97 0.97 2,890.5M
2025-03-11 0.96 0.97 0.96 0.97 3,119.6M
2025-03-10 0.97 0.97 0.96 0.97 3,022.6M
2025-03-07 0.97 0.98 0.97 0.97 3,563.7M
2025-03-06 0.96 0.98 0.96 0.97 4,119.0M
2025-03-05 0.96 0.96 0.95 0.96 3,654.2M
2025-03-04 0.95 0.96 0.95 0.96 3,734.7M
2025-03-03 0.96 0.97 0.95 0.96 3,667.0M
2025-02-28 0.97 0.98 0.95 0.96 4,428.2M
2025-02-27 0.98 0.98 0.97 0.98 3,525.8M
2025-02-26 0.97 0.98 0.97 0.98 3,893.7M
2025-02-25 0.97 0.98 0.97 0.97 3,578.5M
2025-02-24 0.98 0.99 0.97 0.98 3,739.6M
2025-02-21 0.97 0.98 0.97 0.98 4,100.0M
2025-02-20 0.97 0.97 0.96 0.97 3,437.0M
2025-02-19 0.96 0.97 0.96 0.97 3,750.1M
2025-02-18 0.97 0.97 0.96 0.96 3,959.0M
2025-02-17 0.97 0.97 0.96 0.97 4,110.1M
2025-02-14 0.96 0.97 0.96 0.97 3,792.7M
2025-02-13 0.96 0.97 0.96 0.96 4,393.0M
2025-02-12 0.95 0.97 0.95 0.96 3,528.8M
2025-02-11 0.96 0.96 0.95 0.95 3,681.2M
2025-02-10 0.96 0.96 0.95 0.96 3,897.6M
2025-02-07 0.94 0.96 0.94 0.95 4,748.7M
2025-02-06 0.92 0.94 0.92 0.94 3,763.3M
2025-02-05 0.94 0.94 0.92 0.93 3,467.1M
2025-01-27 0.94 0.94 0.93 0.93 3,682.1M
2025-01-24 0.92 0.94 0.92 0.93 4,056.6M
2025-01-23 0.93 0.94 0.92 0.93 4,103.5M
2025-01-22 0.93 0.93 0.92 0.93 3,738.4M
2025-01-21 0.94 0.94 0.93 0.93 3,732.6M
2025-01-20 0.93 0.94 0.93 0.93 4,246.5M
2025-01-17 0.92 0.93 0.92 0.93 3,992.2M
2025-01-16 0.93 0.94 0.92 0.92 4,121.5M
2025-01-15 0.93 0.93 0.92 0.92 4,171.5M
2025-01-14 0.91 0.93 0.90 0.93 4,805.3M
2025-01-13 0.90 0.91 0.90 0.90 4,259.5M
2025-01-10 0.91 0.92 0.91 0.91 4,257.2M
2025-01-09 0.91 0.92 0.91 0.92 4,226.1M
2025-01-08 0.92 0.92 0.90 0.92 4,818.2M
2025-01-07 0.91 0.92 0.91 0.92 4,196.2M
2025-01-06 0.91 0.92 0.91 0.91 4,497.6M
2025-01-03 0.93 0.93 0.91 0.92 4,891.9M
2025-01-02 0.95 0.96 0.92 0.93 5,396.7M