国泰中证全指建筑材料交易型开放式指数证券投资基金 (159745)

159745
🏛️ 中国 →
0.63
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 0.60 0.60 0.58 0.58 45.5M
2024-12-30 0.60 0.60 0.59 0.59 30.5M
2024-12-27 0.59 0.60 0.59 0.60 42.9M
2024-12-26 0.60 0.60 0.59 0.59 31.4M
2024-12-25 0.60 0.60 0.59 0.60 37.0M
2024-12-24 0.59 0.60 0.59 0.60 39.6M
2024-12-23 0.60 0.60 0.59 0.59 46.1M
2024-12-20 0.60 0.60 0.60 0.60 48.0M
2024-12-19 0.60 0.60 0.60 0.60 48.3M
2024-12-18 0.60 0.61 0.60 0.61 26.6M
2024-12-17 0.62 0.62 0.60 0.60 59.1M
2024-12-16 0.63 0.63 0.61 0.62 62.8M
2024-12-13 0.64 0.64 0.63 0.63 41.4M
2024-12-12 0.64 0.65 0.63 0.65 61.9M
2024-12-11 0.63 0.64 0.63 0.64 28.3M
2024-12-10 0.65 0.65 0.63 0.63 94.4M
2024-12-09 0.62 0.63 0.62 0.62 28.9M
2024-12-06 0.62 0.63 0.62 0.63 101.8M
2024-12-05 0.62 0.62 0.61 0.62 48.0M
2024-12-04 0.63 0.63 0.61 0.62 43.6M
2024-12-03 0.62 0.63 0.62 0.63 49.7M
2024-12-02 0.61 0.63 0.61 0.62 60.4M
2024-11-29 0.61 0.62 0.61 0.61 46.9M
2024-11-28 0.61 0.61 0.61 0.61 52.7M
2024-11-27 0.60 0.61 0.59 0.61 41.8M
2024-11-26 0.61 0.61 0.60 0.60 32.7M
2024-11-25 0.60 0.61 0.59 0.61 52.2M
2024-11-22 0.61 0.62 0.60 0.60 43.9M
2024-11-21 0.62 0.62 0.61 0.61 38.0M
2024-11-20 0.61 0.62 0.61 0.62 52.8M
2024-11-19 0.61 0.61 0.60 0.61 62.9M
2024-11-18 0.61 0.62 0.61 0.61 63.6M
2024-11-15 0.62 0.63 0.61 0.61 132.7M
2024-11-14 0.64 0.64 0.62 0.63 54.7M
2024-11-13 0.63 0.64 0.63 0.63 42.4M
2024-11-12 0.64 0.65 0.63 0.63 87.8M
2024-11-11 0.64 0.64 0.63 0.64 111.2M
2024-11-08 0.67 0.67 0.64 0.65 133.7M
2024-11-07 0.65 0.67 0.64 0.67 138.8M
2024-11-06 0.64 0.65 0.63 0.65 120.6M
2024-11-05 0.63 0.64 0.62 0.64 131.4M
2024-11-04 0.62 0.63 0.62 0.63 59.0M
2024-11-01 0.63 0.64 0.62 0.63 72.6M
2024-10-31 0.62 0.64 0.62 0.64 59.5M
2024-10-30 0.61 0.63 0.61 0.62 73.5M
2024-10-29 0.63 0.64 0.61 0.62 81.0M
2024-10-28 0.61 0.63 0.61 0.63 110.8M
2024-10-25 0.59 0.61 0.59 0.61 59.1M
2024-10-24 0.60 0.61 0.59 0.59 86.1M
2024-10-23 0.60 0.61 0.60 0.61 48.4M
2024-10-22 0.59 0.60 0.59 0.60 64.3M
2024-10-21 0.59 0.60 0.58 0.59 170.1M
2024-10-18 0.58 0.60 0.57 0.59 181.5M
2024-10-17 0.61 0.62 0.58 0.59 293.3M
2024-10-16 0.58 0.62 0.58 0.61 244.6M
2024-10-15 0.60 0.61 0.54 0.59 75.5M
2024-10-14 0.58 0.60 0.58 0.60 206.5M
2024-10-11 0.58 0.58 0.56 0.57 213.9M
2024-10-10 0.57 0.59 0.56 0.58 127.8M
2024-10-09 0.61 0.61 0.56 0.57 252.8M
2024-10-08 0.68 0.68 0.58 0.63 226.8M
2024-09-30 0.62 0.62 0.59 0.62 245.4M
2024-09-27 0.56 0.59 0.54 0.57 162.6M
2024-09-26 0.50 0.55 0.49 0.55 91.3M
2024-09-25 0.50 0.51 0.49 0.50 62.1M
2024-09-24 0.47 0.49 0.47 0.49 74.0M
2024-09-23 0.47 0.47 0.46 0.47 28.9M
2024-09-20 0.47 0.47 0.46 0.47 39.3M
2024-09-19 0.46 0.48 0.46 0.47 56.5M
2024-09-18 0.46 0.46 0.45 0.46 33.1M
2024-09-13 0.46 0.46 0.46 0.46 22.6M
2024-09-12 0.46 0.47 0.46 0.46 23.4M
2024-09-11 0.46 0.46 0.46 0.46 32.0M
2024-09-10 0.47 0.47 0.45 0.46 35.1M
2024-09-09 0.47 0.47 0.46 0.47 28.7M
2024-09-06 0.48 0.48 0.47 0.47 48.1M
2024-09-05 0.47 0.48 0.47 0.48 37.6M
2024-09-04 0.47 0.48 0.47 0.47 30.4M
2024-09-03 0.47 0.48 0.47 0.48 53.1M
2024-09-02 0.49 0.49 0.48 0.48 59.2M
2024-08-30 0.48 0.50 0.47 0.49 78.3M
2024-08-29 0.47 0.48 0.47 0.48 32.4M
2024-08-28 0.48 0.48 0.47 0.47 54.5M
2024-08-27 0.49 0.49 0.48 0.48 41.5M
2024-08-26 0.49 0.49 0.48 0.49 44.6M
2024-08-23 0.48 0.49 0.48 0.48 39.0M
2024-08-22 0.48 0.48 0.47 0.48 41.7M
2024-08-21 0.49 0.49 0.48 0.48 28.7M
2024-08-20 0.50 0.50 0.49 0.49 33.6M
2024-08-19 0.50 0.51 0.50 0.50 32.3M
2024-08-16 0.51 0.51 0.50 0.50 42.2M
2024-08-15 0.51 0.51 0.50 0.51 42.8M
2024-08-14 0.51 0.52 0.51 0.51 36.2M
2024-08-13 0.51 0.51 0.51 0.51 32.7M
2024-08-12 0.52 0.52 0.51 0.51 40.5M
2024-08-09 0.52 0.53 0.52 0.52 31.7M
2024-08-08 0.51 0.53 0.51 0.52 57.0M
2024-08-07 0.51 0.52 0.51 0.51 27.5M
2024-08-06 0.51 0.52 0.51 0.52 30.7M
2024-08-05 0.51 0.52 0.51 0.51 40.4M
2024-08-02 0.52 0.52 0.51 0.51 31.1M
2024-08-01 0.53 0.53 0.52 0.52 37.0M
2024-07-31 0.51 0.53 0.51 0.53 38.8M
2024-07-30 0.51 0.52 0.51 0.51 33.9M
2024-07-29 0.52 0.52 0.51 0.51 26.5M
2024-07-26 0.51 0.52 0.51 0.52 37.0M
2024-07-25 0.51 0.52 0.51 0.52 38.3M
2024-07-24 0.52 0.52 0.51 0.51 36.0M
2024-07-23 0.53 0.53 0.52 0.52 26.1M
2024-07-22 0.53 0.53 0.53 0.53 24.4M
2024-07-19 0.54 0.54 0.53 0.53 35.2M
2024-07-18 0.54 0.54 0.53 0.54 48.1M
2024-07-17 0.53 0.54 0.53 0.54 37.4M
2024-07-16 0.53 0.53 0.53 0.53 23.0M
2024-07-15 0.54 0.54 0.53 0.53 34.8M
2024-07-12 0.53 0.54 0.53 0.54 78.3M
2024-07-11 0.52 0.53 0.52 0.53 36.3M
2024-07-10 0.52 0.53 0.52 0.52 25.2M
2024-07-09 0.53 0.53 0.51 0.52 49.1M
2024-07-08 0.53 0.53 0.52 0.53 36.5M
2024-07-05 0.53 0.54 0.53 0.54 57.3M
2024-07-04 0.55 0.55 0.53 0.53 55.7M
2024-07-03 0.54 0.55 0.54 0.54 36.0M
2024-07-02 0.55 0.55 0.54 0.54 44.1M
2024-07-01 0.53 0.55 0.53 0.55 55.4M
2024-06-28 0.53 0.54 0.53 0.53 47.2M
2024-06-27 0.55 0.55 0.53 0.54 47.4M
2024-06-26 0.54 0.55 0.54 0.55 52.1M
2024-06-25 0.53 0.55 0.53 0.54 62.7M
2024-06-24 0.55 0.55 0.53 0.54 51.1M
2024-06-21 0.54 0.55 0.54 0.55 92.2M
2024-06-20 0.55 0.55 0.54 0.54 59.1M
2024-06-19 0.55 0.55 0.54 0.55 33.8M
2024-06-18 0.55 0.55 0.55 0.55 86.8M
2024-06-17 0.55 0.55 0.55 0.55 31.4M
2024-06-14 0.55 0.56 0.54 0.56 59.9M
2024-06-13 0.56 0.57 0.55 0.55 69.1M
2024-06-12 0.56 0.56 0.56 0.56 20.9M
2024-06-11 0.57 0.57 0.56 0.56 32.7M
2024-06-07 0.57 0.57 0.56 0.57 50.7M
2024-06-06 0.58 0.58 0.56 0.57 84.2M
2024-06-05 0.59 0.59 0.58 0.58 98.5M
2024-06-04 0.57 0.59 0.57 0.59 155.0M
2024-06-03 0.58 0.58 0.57 0.58 58.1M
2024-05-31 0.59 0.59 0.58 0.58 44.7M
2024-05-30 0.59 0.60 0.59 0.59 45.1M
2024-05-29 0.60 0.60 0.59 0.60 130.2M
2024-05-28 0.61 0.61 0.59 0.59 74.4M
2024-05-27 0.61 0.61 0.60 0.61 79.2M
2024-05-24 0.61 0.62 0.61 0.61 69.8M
2024-05-23 0.63 0.63 0.62 0.62 75.1M
2024-05-22 0.63 0.64 0.63 0.63 96.9M
2024-05-21 0.63 0.64 0.63 0.63 66.9M
2024-05-20 0.64 0.64 0.63 0.63 231.2M
2024-05-17 0.62 0.64 0.62 0.64 251.1M
2024-05-16 0.61 0.63 0.60 0.62 238.2M
2024-05-15 0.59 0.61 0.59 0.60 118.3M
2024-05-14 0.59 0.60 0.59 0.59 35.2M
2024-05-13 0.59 0.60 0.59 0.59 154.3M
2024-05-10 0.59 0.60 0.58 0.60 209.5M
2024-05-09 0.58 0.59 0.58 0.59 230.9M
2024-05-08 0.59 0.59 0.58 0.58 81.1M
2024-05-07 0.59 0.59 0.58 0.59 88.6M
2024-05-06 0.59 0.59 0.58 0.59 64.0M
2024-04-30 0.58 0.59 0.57 0.58 139.0M
2024-04-29 0.56 0.59 0.56 0.59 120.8M
2024-04-26 0.55 0.56 0.54 0.56 76.2M
2024-04-25 0.55 0.56 0.55 0.55 30.5M
2024-04-24 0.55 0.55 0.54 0.55 35.3M
2024-04-23 0.56 0.56 0.55 0.55 23.8M
2024-04-22 0.56 0.57 0.56 0.56 35.1M
2024-04-19 0.56 0.57 0.56 0.56 20.8M
2024-04-18 0.57 0.57 0.56 0.56 38.0M
2024-04-17 0.55 0.57 0.55 0.57 53.3M
2024-04-16 0.56 0.56 0.55 0.55 30.9M
2024-04-15 0.58 0.58 0.55 0.56 33.9M
2024-04-12 0.58 0.58 0.56 0.56 30.7M
2024-04-11 0.57 0.58 0.57 0.58 52.0M
2024-04-10 0.58 0.58 0.57 0.57 54.9M
2024-04-09 0.57 0.58 0.57 0.58 34.9M
2024-04-08 0.60 0.60 0.57 0.57 68.1M
2024-04-03 0.59 0.59 0.58 0.59 33.0M
2024-04-02 0.59 0.59 0.59 0.59 48.3M
2024-04-01 0.57 0.59 0.57 0.59 55.8M
2024-03-29 0.57 0.57 0.57 0.57 26.3M
2024-03-28 0.57 0.58 0.57 0.57 49.7M
2024-03-27 0.58 0.59 0.57 0.57 42.1M
2024-03-26 0.58 0.58 0.57 0.58 47.6M
2024-03-25 0.58 0.59 0.58 0.58 45.9M
2024-03-22 0.59 0.59 0.58 0.58 37.6M
2024-03-21 0.59 0.60 0.59 0.59 41.5M
2024-03-20 0.59 0.59 0.59 0.59 41.8M
2024-03-19 0.60 0.60 0.59 0.59 81.9M
2024-03-18 0.59 0.60 0.59 0.60 54.0M
2024-03-15 0.59 0.60 0.59 0.60 69.3M
2024-03-14 0.60 0.60 0.59 0.59 67.9M
2024-03-13 0.60 0.60 0.59 0.59 65.4M
2024-03-12 0.59 0.60 0.58 0.60 146.8M
2024-03-11 0.58 0.59 0.58 0.59 51.3M
2024-03-08 0.58 0.58 0.57 0.58 43.3M
2024-03-07 0.58 0.59 0.58 0.58 52.4M
2024-03-06 0.58 0.58 0.57 0.58 37.7M
2024-03-05 0.58 0.58 0.57 0.58 63.7M
2024-03-04 0.59 0.59 0.58 0.58 43.8M
2024-03-01 0.59 0.59 0.59 0.59 49.2M
2024-02-29 0.58 0.59 0.57 0.59 43.9M
2024-02-28 0.59 0.60 0.58 0.58 49.7M
2024-02-27 0.58 0.59 0.58 0.59 37.5M
2024-02-26 0.58 0.59 0.58 0.58 45.3M
2024-02-23 0.59 0.59 0.58 0.58 40.5M
2024-02-22 0.59 0.59 0.58 0.59 44.2M
2024-02-21 0.57 0.60 0.57 0.58 74.2M
2024-02-20 0.57 0.58 0.57 0.57 38.0M
2024-02-19 0.57 0.58 0.57 0.57 46.0M
2024-02-08 0.56 0.57 0.55 0.57 51.6M
2024-02-07 0.55 0.56 0.54 0.56 56.4M
2024-02-06 0.53 0.55 0.52 0.55 101.9M
2024-02-05 0.54 0.54 0.51 0.53 86.1M
2024-02-02 0.56 0.57 0.53 0.55 43.0M
2024-02-01 0.56 0.57 0.55 0.56 41.4M
2024-01-31 0.57 0.58 0.56 0.56 75.9M
2024-01-30 0.59 0.59 0.57 0.57 78.8M
2024-01-29 0.60 0.61 0.59 0.59 95.1M
2024-01-26 0.59 0.61 0.59 0.60 81.0M
2024-01-25 0.57 0.59 0.57 0.59 59.4M
2024-01-24 0.56 0.57 0.55 0.57 75.4M
2024-01-23 0.55 0.56 0.55 0.56 79.2M
2024-01-22 0.58 0.58 0.55 0.56 95.8M
2024-01-19 0.59 0.59 0.58 0.58 57.0M
2024-01-18 0.60 0.60 0.58 0.59 55.0M
2024-01-17 0.61 0.61 0.60 0.60 56.1M
2024-01-16 0.61 0.62 0.61 0.61 68.4M
2024-01-15 0.61 0.62 0.60 0.61 88.7M
2024-01-12 0.61 0.62 0.60 0.62 110.5M
2024-01-11 0.60 0.61 0.60 0.61 53.8M
2024-01-10 0.60 0.60 0.59 0.60 45.4M
2024-01-09 0.60 0.60 0.59 0.60 69.9M
2024-01-08 0.60 0.60 0.59 0.59 61.9M
2024-01-05 0.61 0.61 0.60 0.60 58.7M
2024-01-04 0.61 0.61 0.60 0.61 54.6M
2024-01-03 0.61 0.61 0.61 0.61 53.2M
2024-01-02 0.61 0.62 0.61 0.61 59.9M