国泰中证港股通科技交易型开放式指数证券投资基金 (513020)

513020
🏛️ 中国 →
1.33
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 0.70 0.71 0.70 0.70 41.1M
2023-12-28 0.68 0.71 0.68 0.70 59.4M
2023-12-27 0.67 0.68 0.67 0.68 58.2M
2023-12-26 0.67 0.67 0.66 0.67 6.0M
2023-12-25 0.67 0.67 0.67 0.67 5.5M
2023-12-22 0.70 0.70 0.66 0.67 75.9M
2023-12-21 0.69 0.69 0.68 0.69 46.6M
2023-12-20 0.70 0.70 0.70 0.70 34.7M
2023-12-19 0.70 0.70 0.69 0.70 38.0M
2023-12-18 0.71 0.72 0.70 0.70 38.0M
2023-12-15 0.71 0.72 0.71 0.71 96.8M
2023-12-14 0.70 0.72 0.70 0.71 85.2M
2023-12-13 0.70 0.71 0.70 0.70 29.1M
2023-12-12 0.70 0.71 0.70 0.71 74.1M
2023-12-11 0.70 0.70 0.69 0.70 49.5M
2023-12-08 0.71 0.71 0.70 0.70 59.3M
2023-12-07 0.71 0.71 0.70 0.70 41.1M
2023-12-06 0.70 0.72 0.70 0.71 78.2M
2023-12-05 0.72 0.72 0.70 0.70 42.6M
2023-12-04 0.74 0.74 0.71 0.72 82.5M
2023-12-01 0.75 0.75 0.74 0.74 38.8M
2023-11-30 0.75 0.75 0.74 0.75 39.8M
2023-11-29 0.77 0.77 0.75 0.75 75.1M
2023-11-28 0.78 0.78 0.77 0.77 32.4M
2023-11-27 0.78 0.78 0.77 0.78 51.9M
2023-11-24 0.79 0.79 0.78 0.78 29.8M
2023-11-23 0.78 0.79 0.78 0.79 37.9M
2023-11-22 0.79 0.79 0.78 0.78 44.2M
2023-11-21 0.81 0.81 0.79 0.80 65.1M
2023-11-20 0.80 0.80 0.79 0.80 78.1M
2023-11-17 0.79 0.80 0.79 0.79 71.6M
2023-11-16 0.82 0.82 0.79 0.80 83.4M
2023-11-15 0.81 0.81 0.80 0.81 89.1M
2023-11-14 0.80 0.80 0.79 0.79 84.5M
2023-11-13 0.79 0.79 0.78 0.79 56.3M
2023-11-10 0.80 0.80 0.78 0.78 73.4M
2023-11-09 0.80 0.81 0.80 0.80 43.5M
2023-11-08 0.81 0.82 0.80 0.80 76.8M
2023-11-07 0.81 0.82 0.80 0.81 67.8M
2023-11-06 0.79 0.82 0.79 0.81 84.3M
2023-11-03 0.76 0.78 0.76 0.78 78.8M
2023-11-02 0.76 0.77 0.75 0.76 35.8M
2023-11-01 0.75 0.76 0.74 0.75 53.3M
2023-10-31 0.77 0.77 0.75 0.75 54.8M
2023-10-30 0.75 0.77 0.75 0.77 82.8M
2023-10-27 0.73 0.76 0.73 0.75 67.2M
2023-10-26 0.73 0.74 0.72 0.73 55.2M
2023-10-25 0.75 0.76 0.74 0.74 63.1M
2023-10-24 0.73 0.74 0.72 0.73 65.4M
2023-10-23 0.73 0.73 0.72 0.72 13.7M
2023-10-20 0.74 0.74 0.73 0.73 39.3M
2023-10-19 0.75 0.75 0.74 0.74 26.2M
2023-10-18 0.76 0.76 0.75 0.75 39.1M
2023-10-17 0.76 0.76 0.75 0.76 36.6M
2023-10-16 0.76 0.77 0.75 0.75 54.3M
2023-10-13 0.78 0.78 0.76 0.77 45.4M
2023-10-12 0.78 0.78 0.78 0.78 49.2M
2023-10-11 0.75 0.77 0.75 0.77 68.2M
2023-10-10 0.75 0.75 0.74 0.74 43.4M
2023-10-09 0.74 0.75 0.73 0.74 19.7M
2023-09-28 0.75 0.75 0.74 0.74 62.6M
2023-09-27 0.74 0.76 0.74 0.75 58.2M
2023-09-26 0.75 0.75 0.74 0.74 63.1M
2023-09-25 0.77 0.77 0.76 0.76 35.5M
2023-09-22 0.74 0.77 0.74 0.77 83.4M
2023-09-21 0.76 0.76 0.74 0.75 44.5M
2023-09-20 0.77 0.77 0.76 0.76 80.5M
2023-09-19 0.78 0.78 0.77 0.78 88.4M
2023-09-18 0.79 0.79 0.78 0.78 66.0M
2023-09-15 0.79 0.80 0.78 0.79 65.3M
2023-09-14 0.78 0.79 0.78 0.78 83.3M
2023-09-13 0.79 0.80 0.78 0.79 47.1M
2023-09-12 0.79 0.80 0.78 0.79 60.4M
2023-09-11 0.78 0.79 0.78 0.79 91.1M
2023-09-08 0.79 0.79 0.77 0.78 17.6M
2023-09-07 0.80 0.80 0.79 0.79 70.7M
2023-09-06 0.81 0.81 0.79 0.80 105.0M
2023-09-05 0.82 0.82 0.80 0.81 102.5M
2023-09-04 0.81 0.82 0.81 0.82 85.8M
2023-09-01 0.81 0.81 0.81 0.81 8.5M
2023-08-31 0.82 0.82 0.80 0.81 58.9M
2023-08-30 0.83 0.83 0.82 0.82 107.1M
2023-08-29 0.80 0.82 0.80 0.82 103.2M
2023-08-28 0.82 0.82 0.80 0.80 125.8M
2023-08-25 0.79 0.79 0.78 0.78 105.0M
2023-08-24 0.77 0.80 0.77 0.80 124.6M
2023-08-23 0.77 0.78 0.76 0.76 126.2M
2023-08-22 0.76 0.78 0.75 0.77 118.9M
2023-08-21 0.77 0.77 0.76 0.76 92.6M
2023-08-18 0.80 0.80 0.77 0.77 121.2M
2023-08-17 0.78 0.80 0.77 0.80 138.8M
2023-08-16 0.79 0.80 0.79 0.79 83.2M
2023-08-15 0.79 0.80 0.79 0.80 127.0M
2023-08-14 0.81 0.81 0.79 0.79 108.1M
2023-08-11 0.83 0.83 0.81 0.81 81.5M
2023-08-10 0.82 0.83 0.82 0.83 74.5M
2023-08-09 0.82 0.83 0.81 0.82 49.6M
2023-08-08 0.83 0.83 0.82 0.82 43.9M
2023-08-07 0.84 0.85 0.83 0.84 50.2M
2023-08-04 0.85 0.86 0.84 0.85 106.5M
2023-08-03 0.83 0.85 0.83 0.84 80.9M
2023-08-02 0.85 0.86 0.83 0.83 91.0M
2023-08-01 0.86 0.88 0.85 0.85 126.4M
2023-07-31 0.87 0.88 0.86 0.86 116.0M
2023-07-28 0.81 0.85 0.81 0.85 114.7M
2023-07-27 0.81 0.83 0.81 0.82 104.3M
2023-07-26 0.80 0.80 0.80 0.80 66.4M
2023-07-25 0.80 0.81 0.79 0.80 91.5M
2023-07-24 0.78 0.79 0.77 0.78 45.2M
2023-07-21 0.78 0.79 0.78 0.79 34.0M
2023-07-20 0.79 0.80 0.78 0.78 52.7M
2023-07-19 0.78 0.79 0.78 0.79 55.4M
2023-07-18 0.80 0.80 0.79 0.79 47.1M
2023-07-17 0.79 0.80 0.79 0.79 16.5M
2023-07-14 0.81 0.81 0.79 0.80 59.1M
2023-07-13 0.79 0.81 0.79 0.80 100.4M
2023-07-12 0.78 0.79 0.78 0.78 53.7M
2023-07-11 0.77 0.78 0.77 0.78 50.2M
2023-07-10 0.78 0.78 0.76 0.77 68.4M
2023-07-07 0.77 0.77 0.76 0.76 110.1M
2023-07-06 0.78 0.79 0.77 0.77 57.8M
2023-07-05 0.80 0.80 0.78 0.78 46.0M
2023-07-04 0.79 0.80 0.78 0.80 74.3M
2023-07-03 0.77 0.79 0.77 0.79 66.7M
2023-06-30 0.76 0.77 0.76 0.76 70.0M
2023-06-29 0.77 0.77 0.76 0.76 81.4M
2023-06-28 0.76 0.77 0.76 0.77 104.7M
2023-06-27 0.76 0.77 0.76 0.77 76.8M
2023-06-26 0.75 0.76 0.75 0.76 90.1M
2023-06-21 0.77 0.78 0.76 0.77 63.5M
2023-06-20 0.80 0.81 0.78 0.78 70.2M
2023-06-19 0.81 0.82 0.80 0.80 38.8M
2023-06-16 0.81 0.82 0.81 0.82 53.0M
2023-06-15 0.80 0.81 0.80 0.80 56.7M
2023-06-14 0.79 0.80 0.78 0.79 41.3M
2023-06-13 0.78 0.79 0.77 0.79 39.3M
2023-06-12 0.78 0.78 0.77 0.77 71.3M
2023-06-09 0.76 0.78 0.76 0.78 41.3M
2023-06-08 0.77 0.77 0.76 0.76 60.3M
2023-06-07 0.77 0.77 0.76 0.77 86.3M
2023-06-06 0.76 0.77 0.75 0.75 60.9M
2023-06-05 0.76 0.77 0.75 0.76 66.0M
2023-06-02 0.74 0.76 0.74 0.76 105.7M
2023-06-01 0.72 0.74 0.72 0.73 112.3M
2023-05-31 0.73 0.73 0.71 0.72 90.6M
2023-05-30 0.73 0.74 0.72 0.74 93.8M
2023-05-29 0.75 0.75 0.72 0.73 99.9M
2023-05-26 0.74 0.74 0.73 0.74 12.2M
2023-05-25 0.76 0.76 0.74 0.74 88.7M
2023-05-24 0.77 0.77 0.76 0.76 62.5M
2023-05-23 0.78 0.78 0.77 0.77 59.0M
2023-05-22 0.75 0.78 0.75 0.77 101.1M
2023-05-19 0.76 0.76 0.75 0.76 66.1M
2023-05-18 0.77 0.77 0.76 0.76 95.0M
2023-05-17 0.77 0.78 0.76 0.76 55.5M
2023-05-16 0.77 0.78 0.77 0.77 63.1M
2023-05-15 0.76 0.77 0.75 0.77 96.3M
2023-05-12 0.77 0.77 0.76 0.76 57.1M
2023-05-11 0.76 0.77 0.76 0.76 91.3M
2023-05-10 0.75 0.76 0.75 0.75 74.5M
2023-05-09 0.77 0.77 0.75 0.75 74.6M
2023-05-08 0.77 0.78 0.77 0.77 61.2M
2023-05-05 0.76 0.77 0.76 0.77 85.9M
2023-05-04 0.77 0.77 0.76 0.76 70.3M
2023-04-28 0.77 0.78 0.77 0.77 66.2M
2023-04-27 0.76 0.77 0.76 0.76 95.0M
2023-04-26 0.75 0.77 0.75 0.76 100.1M
2023-04-25 0.77 0.77 0.74 0.75 107.3M
2023-04-24 0.78 0.78 0.77 0.77 89.4M
2023-04-21 0.80 0.80 0.77 0.78 78.0M
2023-04-20 0.80 0.81 0.79 0.80 76.5M
2023-04-19 0.81 0.81 0.80 0.80 69.6M
2023-04-18 0.82 0.82 0.81 0.81 99.5M
2023-04-17 0.81 0.82 0.81 0.82 132.4M
2023-04-14 0.81 0.82 0.80 0.81 71.4M
2023-04-13 0.79 0.80 0.78 0.80 90.4M
2023-04-12 0.81 0.81 0.79 0.79 47.7M
2023-04-11 0.80 0.82 0.79 0.80 74.1M
2023-04-10 0.80 0.80 0.79 0.80 7.3M
2023-04-07 0.79 0.80 0.79 0.80 17.0M
2023-04-06 0.78 0.79 0.77 0.79 106.5M
2023-04-04 0.79 0.79 0.78 0.79 117.7M
2023-04-03 0.79 0.80 0.78 0.79 93.7M
2023-03-31 0.80 0.80 0.79 0.79 90.4M
2023-03-30 0.79 0.80 0.79 0.79 117.1M
2023-03-29 0.80 0.81 0.79 0.79 67.3M
2023-03-28 0.78 0.78 0.77 0.78 81.9M
2023-03-27 0.78 0.79 0.77 0.78 81.0M
2023-03-24 0.79 0.80 0.78 0.78 105.5M
2023-03-23 0.76 0.78 0.76 0.78 113.9M
2023-03-22 0.76 0.78 0.76 0.76 97.0M
2023-03-21 0.74 0.75 0.74 0.75 125.8M
2023-03-20 0.76 0.76 0.73 0.73 107.8M
2023-03-17 0.75 0.76 0.75 0.75 116.9M
2023-03-16 0.74 0.75 0.74 0.74 137.2M
2023-03-15 0.75 0.76 0.75 0.75 95.4M
2023-03-14 0.75 0.76 0.73 0.74 119.4M
2023-03-13 0.75 0.76 0.74 0.75 156.8M
2023-03-10 0.77 0.77 0.74 0.75 123.0M
2023-03-09 0.78 0.78 0.77 0.78 71.5M
2023-03-08 0.79 0.79 0.77 0.78 83.2M
2023-03-07 0.81 0.82 0.79 0.80 127.2M
2023-03-06 0.81 0.82 0.80 0.81 94.1M
2023-03-03 0.82 0.82 0.80 0.82 88.0M
2023-03-02 0.81 0.81 0.80 0.80 92.4M
2023-03-01 0.78 0.81 0.77 0.81 132.0M
2023-02-28 0.78 0.79 0.77 0.77 90.9M
2023-02-27 0.78 0.79 0.77 0.77 66.9M
2023-02-24 0.79 0.80 0.79 0.79 64.2M
2023-02-23 0.79 0.80 0.79 0.79 86.7M
2023-02-22 0.80 0.80 0.79 0.79 67.7M
2023-02-21 0.82 0.82 0.80 0.80 92.5M
2023-02-20 0.81 0.82 0.80 0.82 87.2M
2023-02-17 0.82 0.83 0.81 0.81 79.3M
2023-02-16 0.82 0.84 0.82 0.82 127.4M
2023-02-15 0.83 0.83 0.82 0.82 93.6M
2023-02-14 0.84 0.84 0.83 0.83 60.2M
2023-02-13 0.83 0.84 0.82 0.83 104.1M
2023-02-10 0.86 0.86 0.83 0.83 86.3M
2023-02-09 0.84 0.86 0.83 0.86 98.0M
2023-02-08 0.85 0.86 0.84 0.84 102.6M
2023-02-07 0.85 0.86 0.85 0.85 83.8M
2023-02-06 0.87 0.87 0.84 0.84 102.4M
2023-02-03 0.89 0.89 0.87 0.88 70.4M
2023-02-02 0.89 0.90 0.88 0.89 70.5M
2023-02-01 0.85 0.88 0.85 0.88 87.9M
2023-01-31 0.86 0.87 0.84 0.84 77.6M
2023-01-30 0.89 0.90 0.86 0.86 116.4M
2023-01-20 0.85 0.86 0.85 0.86 52.7M
2023-01-19 0.84 0.85 0.83 0.84 65.7M
2023-01-18 0.84 0.85 0.83 0.84 59.7M
2023-01-17 0.84 0.85 0.83 0.84 85.8M
2023-01-16 0.85 0.86 0.84 0.84 153.9M
2023-01-13 0.83 0.85 0.83 0.85 77.6M
2023-01-12 0.85 0.86 0.83 0.83 143.1M
2023-01-11 0.85 0.86 0.85 0.85 100.3M
2023-01-10 0.84 0.84 0.83 0.84 106.5M
2023-01-09 0.84 0.85 0.83 0.84 101.7M
2023-01-06 0.85 0.85 0.83 0.83 98.5M
2023-01-05 0.85 0.87 0.84 0.85 128.7M
2023-01-04 0.81 0.83 0.81 0.83 142.3M
2023-01-03 0.79 0.82 0.77 0.81 151.5M