国泰中证全指证券公司ETF (512880)

512880
🏛️ 中国 →
1.22
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
2021-12-31 1.18 1.18 1.17 1.18 996.9M
2021-12-30 1.15 1.18 1.15 1.17 1,369.9M
2021-12-29 1.17 1.17 1.15 1.16 1,038.5M
2021-12-28 1.16 1.17 1.16 1.17 989.0M
2021-12-27 1.16 1.17 1.16 1.16 684.5M
2021-12-24 1.17 1.17 1.16 1.16 910.0M
2021-12-23 1.17 1.17 1.16 1.17 1,126.7M
2021-12-22 1.18 1.18 1.17 1.17 757.7M
2021-12-21 1.16 1.18 1.16 1.18 1,185.5M
2021-12-20 1.18 1.19 1.16 1.16 1,406.7M
2021-12-17 1.19 1.20 1.18 1.18 1,202.6M
2021-12-16 1.19 1.19 1.18 1.19 974.5M
2021-12-15 1.18 1.20 1.18 1.19 993.7M
2021-12-14 1.18 1.19 1.17 1.18 1,071.6M
2021-12-13 1.20 1.22 1.18 1.19 2,523.6M
2021-12-10 1.18 1.19 1.18 1.18 1,325.8M
2021-12-09 1.17 1.22 1.17 1.19 2,669.0M
2021-12-08 1.16 1.17 1.15 1.17 1,750.7M
2021-12-07 1.17 1.17 1.15 1.16 1,569.3M
2021-12-06 1.15 1.19 1.14 1.15 3,238.6M
2021-12-03 1.13 1.14 1.12 1.14 1,370.9M
2021-12-02 1.12 1.14 1.12 1.13 1,478.9M
2021-12-01 1.11 1.13 1.11 1.12 1,321.3M
2021-11-30 1.11 1.12 1.10 1.11 988.6M
2021-11-29 1.11 1.11 1.10 1.11 1,354.6M
2021-11-26 1.12 1.13 1.12 1.12 1,257.7M
2021-11-25 1.13 1.13 1.12 1.13 1,108.1M
2021-11-24 1.13 1.14 1.13 1.13 1,081.0M
2021-11-23 1.13 1.15 1.13 1.13 1,868.6M
2021-11-22 1.12 1.14 1.12 1.13 1,711.4M
2021-11-19 1.10 1.13 1.10 1.12 2,101.0M
2021-11-18 1.11 1.11 1.10 1.10 1,205.1M
2021-11-17 1.11 1.12 1.11 1.11 972.2M
2021-11-16 1.13 1.13 1.11 1.12 1,799.6M
2021-11-15 1.14 1.14 1.13 1.13 1,030.8M
2021-11-12 1.14 1.14 1.13 1.14 1,193.1M
2021-11-11 1.11 1.15 1.11 1.14 2,803.9M
2021-11-10 1.11 1.11 1.10 1.11 1,274.2M
2021-11-09 1.11 1.12 1.10 1.11 1,269.4M
2021-11-08 1.09 1.11 1.09 1.10 1,245.8M
2021-11-05 1.09 1.10 1.09 1.09 1,082.4M
2021-11-04 1.10 1.11 1.09 1.10 956.6M
2021-11-03 1.09 1.10 1.09 1.10 900.4M
2021-11-02 1.11 1.12 1.08 1.09 1,820.4M
2021-11-01 1.11 1.12 1.10 1.11 1,299.9M
2021-10-29 1.10 1.12 1.09 1.11 2,006.8M
2021-10-28 1.11 1.12 1.10 1.10 1,148.5M
2021-10-27 1.14 1.14 1.11 1.11 1,903.3M
2021-10-26 1.15 1.16 1.14 1.14 1,242.7M
2021-10-25 1.14 1.16 1.13 1.15 1,757.5M
2021-10-22 1.14 1.15 1.13 1.14 1,229.6M
2021-10-21 1.13 1.15 1.13 1.14 1,702.1M
2021-10-20 1.14 1.14 1.13 1.13 1,172.7M
2021-10-19 1.13 1.15 1.13 1.14 1,105.6M
2021-10-18 1.13 1.13 1.12 1.13 797.7M
2021-10-15 1.12 1.14 1.12 1.13 1,080.1M
2021-10-14 1.13 1.13 1.12 1.13 1,082.0M
2021-10-13 1.12 1.14 1.12 1.13 1,301.0M
2021-10-12 1.16 1.16 1.11 1.13 2,363.8M
2021-10-11 1.17 1.18 1.16 1.16 1,025.2M
2021-10-08 1.17 1.18 1.16 1.17 1,079.6M
2021-09-30 1.16 1.16 1.15 1.16 1,107.4M
2021-09-29 1.17 1.17 1.14 1.16 1,715.6M
2021-09-28 1.16 1.18 1.16 1.18 1,261.8M
2021-09-27 1.19 1.20 1.15 1.16 2,112.3M
2021-09-24 1.21 1.21 1.19 1.19 1,503.5M
2021-09-23 1.20 1.22 1.19 1.21 1,640.7M
2021-09-22 1.19 1.20 1.18 1.19 1,451.9M
2021-09-17 1.19 1.20 1.18 1.20 1,569.9M
2021-09-16 1.21 1.22 1.18 1.19 1,900.9M
2021-09-15 1.21 1.23 1.20 1.21 1,520.6M
2021-09-14 1.25 1.26 1.21 1.22 2,194.1M
2021-09-13 1.25 1.27 1.24 1.25 1,659.6M
2021-09-10 1.24 1.29 1.24 1.25 2,906.5M
2021-09-09 1.23 1.24 1.22 1.23 1,778.6M
2021-09-08 1.24 1.28 1.23 1.24 2,545.7M
2021-09-07 1.21 1.25 1.20 1.24 3,012.3M
2021-09-06 1.18 1.23 1.18 1.22 2,504.6M
2021-09-03 1.24 1.24 1.18 1.18 3,572.1M
2021-09-02 1.17 1.20 1.16 1.19 3,080.1M
2021-09-01 1.13 1.20 1.12 1.17 4,495.9M
2021-08-31 1.10 1.14 1.10 1.13 3,118.7M
2021-08-30 1.13 1.13 1.10 1.11 2,264.5M
2021-08-27 1.13 1.14 1.12 1.13 1,616.5M
2021-08-26 1.14 1.15 1.13 1.13 1,630.2M
2021-08-25 1.15 1.16 1.14 1.14 1,699.1M
2021-08-24 1.14 1.18 1.13 1.16 2,702.7M
2021-08-23 1.14 1.15 1.13 1.14 1,624.5M
2021-08-20 1.13 1.15 1.12 1.14 1,903.2M
2021-08-19 1.15 1.18 1.13 1.13 3,121.0M
2021-08-18 1.08 1.16 1.08 1.16 4,662.2M
2021-08-17 1.09 1.12 1.08 1.08 2,260.9M
2021-08-16 1.08 1.11 1.08 1.09 1,644.1M
2021-08-13 1.08 1.09 1.07 1.08 929.5M
2021-08-12 1.08 1.09 1.08 1.08 891.7M
2021-08-11 1.09 1.10 1.09 1.09 1,331.9M
2021-08-10 1.08 1.10 1.07 1.10 1,858.6M
2021-08-09 1.05 1.09 1.05 1.08 1,882.3M
2021-08-06 1.05 1.06 1.05 1.06 1,000.2M
2021-08-05 1.07 1.08 1.05 1.05 1,180.0M
2021-08-04 1.07 1.08 1.06 1.07 1,157.5M
2021-08-03 1.06 1.10 1.06 1.07 1,867.0M
2021-08-02 1.03 1.08 1.02 1.07 2,486.6M
2021-07-30 1.04 1.05 1.03 1.03 1,430.7M
2021-07-29 1.05 1.06 1.04 1.05 1,478.4M
2021-07-28 1.05 1.05 1.03 1.04 1,324.1M
2021-07-27 1.08 1.09 1.04 1.05 1,813.5M
2021-07-26 1.11 1.12 1.08 1.08 1,948.7M
2021-07-23 1.11 1.14 1.10 1.11 2,623.4M
2021-07-22 1.09 1.11 1.08 1.11 2,125.5M
2021-07-21 1.07 1.10 1.07 1.09 1,959.3M
2021-07-20 1.07 1.08 1.07 1.07 884.5M
2021-07-19 1.07 1.08 1.07 1.08 1,115.0M
2021-07-16 1.09 1.10 1.08 1.08 1,783.2M
2021-07-15 1.06 1.08 1.06 1.08 1,338.6M
2021-07-14 1.08 1.08 1.06 1.06 1,029.5M
2021-07-13 1.08 1.09 1.07 1.08 915.4M
2021-07-12 1.07 1.09 1.07 1.08 1,934.9M
2021-07-09 1.05 1.06 1.05 1.06 1,142.8M
2021-07-08 1.06 1.07 1.05 1.06 1,107.4M
2021-07-07 1.05 1.06 1.05 1.06 1,105.4M
2021-07-06 1.05 1.06 1.04 1.05 961.1M
2021-07-05 1.05 1.05 1.04 1.05 930.5M
2021-07-02 1.07 1.07 1.05 1.05 1,535.3M
2021-07-01 1.13 1.13 1.08 1.08 1,907.6M
2021-06-30 1.10 1.11 1.09 1.11 1,386.7M
2021-06-29 1.11 1.11 1.09 1.10 1,329.5M
2021-06-28 1.13 1.13 1.11 1.11 1,488.6M
2021-06-25 1.09 1.13 1.09 1.12 2,801.6M
2021-06-24 1.09 1.10 1.08 1.09 1,291.0M
2021-06-23 1.08 1.09 1.07 1.09 1,307.5M
2021-06-22 1.09 1.09 1.08 1.08 1,067.3M
2021-06-21 1.09 1.10 1.08 1.08 1,098.3M
2021-06-18 1.07 1.09 1.07 1.09 1,298.9M
2021-06-17 1.07 1.08 1.07 1.07 1,164.6M
2021-06-16 1.08 1.08 1.06 1.07 1,265.1M
2021-06-15 1.09 1.10 1.08 1.08 1,144.4M
2021-06-11 1.12 1.12 1.09 1.09 1,408.9M
2021-06-10 1.11 1.13 1.11 1.11 1,219.9M
2021-06-09 1.12 1.13 1.11 1.11 1,133.3M
2021-06-08 1.12 1.14 1.11 1.12 1,334.0M
2021-06-07 1.11 1.13 1.11 1.12 1,259.4M
2021-06-04 1.10 1.15 1.10 1.11 1,931.0M
2021-06-03 1.11 1.12 1.10 1.11 1,309.7M
2021-06-02 1.13 1.13 1.10 1.11 1,621.6M
2021-06-01 1.14 1.14 1.12 1.13 1,568.4M
2021-05-31 1.14 1.15 1.13 1.14 1,274.0M
2021-05-28 1.13 1.16 1.12 1.14 2,167.5M
2021-05-27 1.12 1.14 1.12 1.13 1,425.5M
2021-05-26 1.13 1.15 1.12 1.12 2,452.2M
2021-05-25 1.08 1.13 1.08 1.13 3,617.0M
2021-05-24 1.07 1.09 1.07 1.08 1,966.2M
2021-05-21 1.08 1.08 1.06 1.06 1,442.1M
2021-05-20 1.06 1.09 1.06 1.08 1,875.8M
2021-05-19 1.06 1.08 1.06 1.06 1,271.0M
2021-05-18 1.06 1.08 1.06 1.07 1,514.7M
2021-05-17 1.06 1.08 1.06 1.07 2,113.7M
2021-05-14 1.01 1.09 1.01 1.08 4,567.5M
2021-05-13 1.00 1.01 1.00 1.01 778.8M
2021-05-12 1.01 1.01 1.00 1.01 869.2M
2021-05-11 0.99 1.02 0.99 1.01 1,479.5M
2021-05-10 1.01 1.01 0.99 1.00 1,356.9M
2021-05-07 1.02 1.02 1.01 1.01 1,456.6M
2021-05-06 1.04 1.05 1.02 1.02 1,015.8M
2021-04-30 1.04 1.04 1.03 1.03 1,343.6M
2021-04-29 1.02 1.05 1.02 1.04 2,202.5M
2021-04-28 1.01 1.02 1.01 1.02 875.2M
2021-04-27 1.02 1.02 1.01 1.01 1,504.0M
2021-04-26 1.04 1.05 1.02 1.02 1,290.9M
2021-04-23 1.04 1.05 1.04 1.04 797.6M
2021-04-22 1.04 1.05 1.04 1.04 907.7M
2021-04-21 1.04 1.04 1.03 1.04 659.0M
2021-04-20 1.05 1.06 1.04 1.04 911.1M
2021-04-19 1.02 1.05 1.02 1.05 1,787.9M
2021-04-16 1.02 1.03 1.01 1.02 889.5M
2021-04-15 1.02 1.02 1.01 1.02 793.3M
2021-04-14 1.01 1.03 1.01 1.03 1,070.4M
2021-04-13 1.01 1.02 1.01 1.01 1,076.4M
2021-04-12 1.03 1.04 1.01 1.02 1,229.3M
2021-04-09 1.04 1.05 1.04 1.04 927.3M
2021-04-08 1.04 1.06 1.04 1.05 1,868.5M
2021-04-07 1.05 1.05 1.04 1.04 1,007.5M
2021-04-06 1.05 1.06 1.05 1.05 976.1M
2021-04-02 1.05 1.05 1.04 1.05 1,141.0M
2021-04-01 1.04 1.05 1.03 1.05 1,557.1M
2021-03-31 1.05 1.05 1.04 1.04 1,024.5M
2021-03-30 1.05 1.06 1.05 1.05 930.6M
2021-03-29 1.06 1.07 1.05 1.06 1,025.9M
2021-03-26 1.05 1.06 1.05 1.06 1,100.5M
2021-03-25 1.05 1.06 1.05 1.05 931.2M
2021-03-24 1.05 1.09 1.05 1.06 2,136.0M
2021-03-23 1.05 1.06 1.04 1.05 1,616.1M
2021-03-22 1.03 1.06 1.03 1.05 1,459.6M
2021-03-19 1.03 1.04 1.03 1.03 1,133.6M
2021-03-18 1.04 1.05 1.04 1.04 1,048.0M
2021-03-17 1.03 1.05 1.03 1.04 1,130.4M
2021-03-16 1.03 1.04 1.03 1.04 1,062.9M
2021-03-15 1.05 1.05 1.03 1.03 1,442.5M
2021-03-12 1.05 1.07 1.04 1.06 1,981.0M
2021-03-11 1.04 1.06 1.04 1.06 1,426.3M
2021-03-10 1.06 1.06 1.04 1.04 1,171.4M
2021-03-09 1.07 1.08 1.04 1.05 1,826.4M
2021-03-08 1.10 1.11 1.07 1.07 1,835.9M
2021-03-05 1.06 1.10 1.06 1.09 2,584.6M
2021-03-04 1.09 1.09 1.07 1.07 1,832.2M
2021-03-03 1.08 1.10 1.07 1.10 2,008.9M
2021-03-02 1.09 1.10 1.07 1.08 1,665.2M
2021-03-01 1.10 1.10 1.08 1.09 1,900.1M
2021-02-26 1.10 1.11 1.09 1.10 1,827.3M
2021-02-25 1.12 1.13 1.11 1.12 1,875.5M
2021-02-24 1.12 1.13 1.11 1.12 1,801.3M
2021-02-23 1.12 1.14 1.12 1.12 1,606.6M
2021-02-22 1.16 1.17 1.13 1.13 2,553.0M
2021-02-19 1.13 1.16 1.13 1.16 1,820.5M
2021-02-18 1.15 1.16 1.14 1.14 2,197.0M
2021-02-10 1.13 1.14 1.12 1.13 1,786.6M
2021-02-09 1.10 1.14 1.09 1.13 3,081.2M
2021-02-08 1.10 1.11 1.09 1.10 1,917.1M
2021-02-05 1.11 1.12 1.10 1.10 1,880.7M
2021-02-04 1.13 1.13 1.10 1.11 2,826.6M
2021-02-03 1.15 1.15 1.14 1.14 1,847.3M
2021-02-02 1.15 1.15 1.14 1.15 2,205.8M
2021-02-01 1.16 1.17 1.15 1.15 1,484.3M
2021-01-29 1.17 1.18 1.14 1.16 1,924.9M
2021-01-28 1.16 1.18 1.16 1.17 1,977.1M
2021-01-27 1.17 1.18 1.17 1.17 1,490.0M
2021-01-26 1.21 1.22 1.17 1.17 2,730.9M
2021-01-25 1.23 1.24 1.21 1.22 2,493.3M
2021-01-22 1.25 1.25 1.22 1.22 2,753.0M
2021-01-21 1.24 1.27 1.23 1.25 3,087.9M
2021-01-20 1.23 1.25 1.23 1.23 1,942.6M
2021-01-19 1.23 1.26 1.22 1.23 2,229.0M
2021-01-18 1.21 1.25 1.21 1.23 2,378.5M
2021-01-15 1.22 1.24 1.21 1.22 2,179.4M
2021-01-14 1.25 1.25 1.22 1.22 2,575.7M
2021-01-13 1.28 1.29 1.25 1.25 3,091.2M
2021-01-12 1.20 1.29 1.19 1.29 5,416.8M
2021-01-11 1.24 1.24 1.20 1.20 2,677.0M
2021-01-08 1.24 1.25 1.23 1.23 2,478.5M
2021-01-07 1.23 1.24 1.21 1.24 2,831.7M
2021-01-06 1.23 1.25 1.22 1.23 2,423.4M
2021-01-05 1.22 1.24 1.21 1.23 2,725.4M
2021-01-04 1.24 1.24 1.21 1.23 3,081.3M