国泰中证消费电子主题交易型开放式指数证券投资基金 (561310)

561310
🏛️ 中国 →
1.23
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
2023-12-29 0.63 0.64 0.63 0.64 9.9M
2023-12-28 0.61 0.63 0.61 0.63 11.4M
2023-12-27 0.61 0.62 0.61 0.62 12.8M
2023-12-26 0.62 0.62 0.61 0.61 11.7M
2023-12-25 0.62 0.63 0.62 0.63 8.4M
2023-12-22 0.62 0.63 0.62 0.63 9.7M
2023-12-21 0.62 0.63 0.62 0.63 10.7M
2023-12-20 0.63 0.63 0.62 0.62 6.6M
2023-12-19 0.62 0.63 0.62 0.63 7.4M
2023-12-18 0.62 0.63 0.62 0.62 9.6M
2023-12-15 0.63 0.64 0.63 0.63 9.9M
2023-12-14 0.64 0.64 0.63 0.63 5.0M
2023-12-13 0.64 0.64 0.63 0.63 5.0M
2023-12-12 0.64 0.64 0.64 0.64 0.9M
2023-12-11 0.63 0.64 0.62 0.64 16.4M
2023-12-08 0.62 0.63 0.62 0.63 2.5M
2023-12-07 0.62 0.62 0.62 0.62 5.7M
2023-12-06 0.62 0.65 0.62 0.62 4.1M
2023-12-05 0.64 0.64 0.62 0.62 4.4M
2023-12-04 0.64 0.64 0.64 0.64 8.7M
2023-12-01 0.64 0.64 0.64 0.64 5.7M
2023-11-30 0.64 0.64 0.64 0.64 12.3M
2023-11-29 0.64 0.65 0.64 0.65 16.1M
2023-11-28 0.64 0.65 0.64 0.64 5.9M
2023-11-27 0.64 0.64 0.64 0.64 6.2M
2023-11-24 0.65 0.65 0.64 0.64 15.9M
2023-11-23 0.64 0.65 0.64 0.65 6.4M
2023-11-22 0.65 0.65 0.64 0.64 10.7M
2023-11-21 0.66 0.66 0.65 0.65 13.1M
2023-11-20 0.66 0.66 0.65 0.66 15.7M
2023-11-17 0.66 0.66 0.66 0.66 12.7M
2023-11-16 0.67 0.67 0.66 0.66 3.1M
2023-11-15 0.67 0.67 0.67 0.67 7.9M
2023-11-14 0.66 0.67 0.66 0.67 18.7M
2023-11-13 0.67 0.67 0.66 0.66 8.5M
2023-11-10 0.66 0.67 0.66 0.66 13.0M
2023-11-09 0.67 0.68 0.66 0.66 17.7M
2023-11-08 0.67 0.68 0.67 0.67 19.9M
2023-11-07 0.67 0.68 0.67 0.68 16.0M
2023-11-06 0.66 0.68 0.66 0.67 22.6M
2023-11-03 0.65 0.66 0.64 0.66 1.7M
2023-11-02 0.65 0.65 0.64 0.64 20.8M
2023-11-01 0.66 0.66 0.65 0.65 18.9M
2023-10-31 0.66 0.66 0.65 0.66 15.6M
2023-10-30 0.63 0.66 0.63 0.66 21.5M
2023-10-27 0.61 0.63 0.61 0.63 21.0M
2023-10-26 0.63 0.63 0.60 0.62 12.4M
2023-10-25 0.62 0.62 0.61 0.62 4.4M
2023-10-24 0.61 0.62 0.60 0.62 17.5M
2023-10-23 0.62 0.62 0.61 0.61 41.7M
2023-10-20 0.63 0.64 0.62 0.62 17.3M
2023-10-19 0.63 0.66 0.63 0.64 20.2M
2023-10-18 0.64 0.64 0.64 0.64 10.8M
2023-10-17 0.64 0.66 0.64 0.65 14.1M
2023-10-16 0.66 0.66 0.64 0.64 13.4M
2023-10-13 0.66 0.66 0.65 0.66 12.7M
2023-10-12 0.66 0.66 0.65 0.66 4.0M
2023-10-11 0.65 0.66 0.65 0.66 16.2M
2023-10-10 0.64 0.65 0.64 0.64 1.9M
2023-10-09 0.63 0.64 0.63 0.64 11.2M
2023-09-28 0.63 0.64 0.63 0.63 9.7M
2023-09-27 0.63 0.63 0.62 0.63 3.8M
2023-09-26 0.63 0.63 0.63 0.63 3.1M
2023-09-25 0.64 0.64 0.63 0.63 1.1M
2023-09-22 0.62 0.64 0.62 0.64 4.1M
2023-09-21 0.62 0.62 0.62 0.62 13.3M
2023-09-20 0.63 0.63 0.62 0.62 10.7M
2023-09-19 0.63 0.63 0.62 0.63 11.3M
2023-09-18 0.63 0.64 0.63 0.63 14.6M
2023-09-15 0.63 0.64 0.63 0.63 6.1M
2023-09-14 0.64 0.64 0.63 0.63 3.1M
2023-09-13 0.65 0.65 0.63 0.64 6.1M
2023-09-12 0.65 0.65 0.64 0.65 2.5M
2023-09-11 0.64 0.65 0.64 0.65 16.1M
2023-09-08 0.65 0.65 0.64 0.64 15.2M
2023-09-07 0.66 0.66 0.64 0.64 9.7M
2023-09-06 0.66 0.67 0.65 0.66 21.8M
2023-09-05 0.66 0.67 0.66 0.66 19.4M
2023-09-04 0.65 0.66 0.65 0.66 20.6M
2023-09-01 0.66 0.66 0.65 0.65 3.6M
2023-08-31 0.66 0.66 0.65 0.66 7.9M
2023-08-30 0.65 0.67 0.65 0.66 13.6M
2023-08-29 0.62 0.65 0.62 0.64 24.7M
2023-08-28 0.63 0.65 0.62 0.62 5.7M
2023-08-25 0.63 0.64 0.61 0.62 10.2M
2023-08-24 0.62 0.64 0.62 0.63 9.0M
2023-08-23 0.64 0.64 0.62 0.62 12.0M
2023-08-22 0.63 0.65 0.62 0.64 18.0M
2023-08-21 0.63 0.64 0.62 0.63 16.4M
2023-08-18 0.65 0.65 0.63 0.63 7.2M
2023-08-17 0.66 0.66 0.63 0.64 10.8M
2023-08-16 0.66 0.66 0.64 0.64 5.5M
2023-08-15 0.66 0.67 0.65 0.65 24.8M
2023-08-14 0.67 0.67 0.65 0.66 8.4M
2023-08-11 0.68 0.68 0.67 0.67 6.5M
2023-08-10 0.68 0.69 0.68 0.68 3.3M
2023-08-09 0.69 0.69 0.68 0.69 2.4M
2023-08-08 0.69 0.70 0.69 0.70 9.8M
2023-08-07 0.70 0.70 0.70 0.70 15.7M
2023-08-04 0.70 0.70 0.69 0.70 2.9M
2023-08-03 0.70 0.70 0.69 0.70 12.0M
2023-08-02 0.70 0.70 0.69 0.70 5.1M
2023-08-01 0.69 0.70 0.69 0.70 12.8M
2023-07-31 0.69 0.70 0.68 0.69 2.8M
2023-07-28 0.68 0.69 0.68 0.68 10.1M
2023-07-27 0.69 0.69 0.68 0.68 16.5M
2023-07-26 0.69 0.69 0.68 0.69 8.7M
2023-07-25 0.69 0.70 0.69 0.69 3.8M
2023-07-24 0.68 0.69 0.68 0.68 8.2M
2023-07-21 0.69 0.69 0.68 0.69 14.0M
2023-07-20 0.71 0.71 0.69 0.69 4.4M
2023-07-19 0.71 0.71 0.70 0.71 15.3M
2023-07-18 0.72 0.72 0.71 0.71 12.1M
2023-07-17 0.72 0.72 0.71 0.72 2.1M
2023-07-14 0.71 0.72 0.71 0.72 11.0M
2023-07-13 0.70 0.71 0.70 0.71 17.3M
2023-07-12 0.72 0.72 0.70 0.70 14.4M
2023-07-11 0.70 0.72 0.70 0.71 14.8M
2023-07-10 0.70 0.70 0.69 0.69 14.0M
2023-07-07 0.71 0.71 0.69 0.70 16.3M
2023-07-06 0.71 0.71 0.70 0.71 17.6M
2023-07-05 0.70 0.71 0.70 0.70 8.1M
2023-07-04 0.69 0.71 0.69 0.71 7.6M
2023-07-03 0.69 0.70 0.68 0.70 2.6M
2023-06-30 0.68 0.69 0.68 0.69 3.9M
2023-06-29 0.67 0.68 0.67 0.68 16.1M
2023-06-28 0.68 0.69 0.66 0.67 14.9M
2023-06-27 0.67 0.68 0.67 0.68 8.7M
2023-06-26 0.69 0.71 0.68 0.68 15.5M
2023-06-21 0.71 0.71 0.69 0.69 15.8M
2023-06-20 0.72 0.72 0.71 0.71 17.2M
2023-06-19 0.70 0.72 0.70 0.71 16.4M
2023-06-16 0.69 0.70 0.69 0.70 17.2M
2023-06-15 0.69 0.70 0.69 0.69 12.8M
2023-06-14 0.69 0.69 0.69 0.69 17.7M
2023-06-13 0.67 0.69 0.67 0.69 15.2M
2023-06-12 0.67 0.68 0.67 0.67 16.5M
2023-06-09 0.66 0.67 0.66 0.67 13.9M
2023-06-08 0.68 0.68 0.65 0.66 17.8M
2023-06-07 0.66 0.67 0.66 0.67 16.6M
2023-06-06 0.68 0.69 0.66 0.67 18.0M
2023-06-05 0.69 0.69 0.68 0.68 15.5M
2023-06-02 0.68 0.69 0.68 0.69 17.1M
2023-06-01 0.68 0.69 0.68 0.68 18.3M
2023-05-31 0.68 0.68 0.67 0.68 15.4M
2023-05-30 0.67 0.68 0.66 0.68 18.6M
2023-05-29 0.67 0.68 0.66 0.67 18.7M
2023-05-26 0.66 0.67 0.66 0.67 15.9M
2023-05-25 0.66 0.67 0.65 0.66 15.3M
2023-05-24 0.66 0.67 0.65 0.65 16.1M
2023-05-23 0.67 0.67 0.66 0.66 18.3M
2023-05-22 0.68 0.68 0.67 0.67 15.3M
2023-05-19 0.67 0.68 0.67 0.68 16.1M
2023-05-18 0.66 0.67 0.66 0.67 15.4M
2023-05-17 0.66 0.67 0.66 0.66 13.3M
2023-05-16 0.66 0.66 0.65 0.66 14.2M
2023-05-15 0.65 0.66 0.64 0.66 15.7M
2023-05-12 0.66 0.66 0.64 0.65 14.2M
2023-05-11 0.66 0.66 0.65 0.65 15.4M
2023-05-10 0.65 0.66 0.64 0.65 20.0M
2023-05-09 0.66 0.66 0.65 0.65 17.8M
2023-05-08 0.66 0.66 0.65 0.66 15.6M
2023-05-05 0.67 0.67 0.65 0.66 16.0M
2023-05-04 0.67 0.67 0.66 0.67 14.9M
2023-04-28 0.67 0.68 0.67 0.68 14.9M
2023-04-27 0.68 0.68 0.66 0.67 17.8M
2023-04-26 0.68 0.68 0.66 0.68 15.1M
2023-04-25 0.70 0.70 0.68 0.68 13.9M
2023-04-24 0.72 0.73 0.69 0.70 18.5M
2023-04-21 0.75 0.75 0.72 0.72 15.5M
2023-04-20 0.74 0.75 0.74 0.75 13.7M
2023-04-19 0.74 0.75 0.73 0.74 22.0M
2023-04-18 0.75 0.75 0.73 0.74 14.0M
2023-04-17 0.76 0.76 0.75 0.75 13.6M
2023-04-14 0.74 0.77 0.73 0.76 14.1M
2023-04-13 0.76 0.76 0.74 0.75 14.5M
2023-04-12 0.76 0.77 0.75 0.77 14.7M
2023-04-11 0.76 0.76 0.75 0.76 15.9M
2023-04-10 0.77 0.78 0.75 0.76 18.2M
2023-04-07 0.78 0.78 0.76 0.77 16.0M
2023-04-06 0.75 0.78 0.75 0.77 19.5M
2023-04-04 0.74 0.76 0.72 0.75 21.3M
2023-04-03 0.72 0.74 0.71 0.74 18.3M
2023-03-31 0.72 0.72 0.71 0.72 13.9M
2023-03-30 0.70 0.72 0.70 0.71 15.4M
2023-03-29 0.69 0.71 0.69 0.71 18.3M
2023-03-28 0.71 0.71 0.69 0.70 16.2M
2023-03-27 0.72 0.73 0.71 0.71 20.4M
2023-03-24 0.72 0.73 0.71 0.72 20.8M
2023-03-23 0.69 0.72 0.68 0.72 22.7M
2023-03-22 0.68 0.69 0.68 0.69 18.4M
2023-03-21 0.68 0.68 0.67 0.68 23.7M
2023-03-20 0.66 0.68 0.66 0.67 74.9M
2023-03-17 0.66 0.67 0.65 0.66 15.8M
2023-03-16 0.66 0.66 0.65 0.65 15.0M
2023-03-15 0.65 0.67 0.65 0.66 16.6M
2023-03-14 0.65 0.66 0.64 0.65 17.6M
2023-03-13 0.65 0.65 0.64 0.65 15.8M
2023-03-10 0.65 0.65 0.64 0.65 16.4M
2023-03-09 0.65 0.66 0.65 0.65 15.2M
2023-03-08 0.65 0.65 0.65 0.65 18.0M
2023-03-07 0.67 0.67 0.65 0.65 16.8M
2023-03-06 0.67 0.67 0.66 0.67 11.5M
2023-03-03 0.66 0.67 0.66 0.67 18.9M
2023-03-02 0.67 0.67 0.66 0.66 14.1M
2023-03-01 0.66 0.67 0.66 0.66 16.9M
2023-02-28 0.65 0.66 0.65 0.66 13.6M
2023-02-27 0.66 0.66 0.65 0.65 12.1M
2023-02-24 0.67 0.67 0.66 0.66 12.3M
2023-02-23 0.67 0.67 0.66 0.67 13.4M
2023-02-22 0.68 0.68 0.66 0.67 13.0M
2023-02-21 0.68 0.68 0.67 0.67 13.6M
2023-02-20 0.67 0.68 0.66 0.68 13.1M
2023-02-17 0.69 0.69 0.67 0.67 13.1M
2023-02-16 0.70 0.71 0.69 0.69 13.7M
2023-02-15 0.70 0.70 0.70 0.70 13.6M
2023-02-14 0.70 0.70 0.69 0.69 12.2M
2023-02-13 0.69 0.70 0.69 0.69 11.8M
2023-02-10 0.70 0.70 0.69 0.69 14.1M
2023-02-09 0.67 0.70 0.67 0.69 14.6M
2023-02-08 0.68 0.69 0.67 0.67 14.5M
2023-02-07 0.69 0.69 0.68 0.68 13.9M
2023-02-06 0.68 0.70 0.68 0.68 13.5M
2023-02-03 0.69 0.69 0.68 0.69 15.0M
2023-02-02 0.69 0.70 0.69 0.69 13.6M
2023-02-01 0.68 0.69 0.68 0.69 15.8M
2023-01-31 0.69 0.69 0.68 0.68 16.1M
2023-01-30 0.69 0.70 0.69 0.69 15.2M
2023-01-20 0.68 0.68 0.67 0.68 13.8M
2023-01-19 0.67 0.68 0.66 0.68 16.9M
2023-01-18 0.66 0.67 0.66 0.67 17.0M
2023-01-17 0.65 0.67 0.65 0.67 14.9M
2023-01-16 0.63 0.66 0.63 0.65 13.2M
2023-01-13 0.64 0.64 0.63 0.64 13.3M
2023-01-12 0.64 0.64 0.63 0.64 14.4M
2023-01-11 0.64 0.66 0.64 0.64 14.4M
2023-01-10 0.64 0.65 0.64 0.64 14.1M
2023-01-09 0.64 0.64 0.64 0.64 15.4M
2023-01-06 0.63 0.64 0.63 0.63 14.6M
2023-01-05 0.62 0.64 0.62 0.64 18.2M
2023-01-04 0.63 0.63 0.62 0.62 17.3M
2023-01-03 0.63 0.63 0.62 0.63 15.2M