华富中证全指自由现金流交易型开放式指数证券投资基金 (561870)

561870
🏛️ 中国 →
1.14
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
09:30 1.13 1.13 1.13 1.13 1.0K
09:35 1.14 1.14 1.14 1.14 1.6K
09:40 1.13 1.13 1.13 1.13 43.8K
09:45 1.14 1.14 1.14 1.14 249.3K
09:50 1.14 1.14 1.14 1.14 10.0K
09:55 1.14 1.14 1.14 1.14 50.3K
10:00 1.14 1.14 1.14 1.14 98.1K
10:05 1.14 1.14 1.14 1.14 4.1K
10:10 1.14 1.14 1.14 1.14 15.8K
10:15 1.14 1.14 1.14 1.14 30.4K
10:20 1.14 1.14 1.14 1.14 0.4K
10:35 1.14 1.14 1.14 1.14 50.2K
10:45 1.14 1.14 1.14 1.14 28.7K
10:55 1.14 1.14 1.14 1.14 47.6K
11:25 1.14 1.14 1.14 1.14 0.1K
13:00 1.14 1.14 1.14 1.14 163.5K
13:05 1.14 1.14 1.14 1.14 7.9K
13:15 1.14 1.14 1.14 1.14 35.1K
13:20 1.14 1.14 1.14 1.14 15.3K
13:25 1.14 1.14 1.14 1.14 18.1K
13:30 1.14 1.14 1.14 1.14 149.0K
13:35 1.14 1.14 1.14 1.14 160.3K
13:40 1.14 1.14 1.14 1.14 0.8K
13:45 1.14 1.14 1.14 1.14 0.5K
13:50 1.14 1.14 1.14 1.14 1.8K
13:55 1.14 1.14 1.14 1.14 10.1K
14:05 1.14 1.14 1.14 1.14 27.7K
14:15 1.14 1.14 1.14 1.14 12.2K
14:25 1.14 1.14 1.14 1.14 29.1K
14:30 1.14 1.14 1.14 1.14 208.5K
14:35 1.14 1.14 1.14 1.14 50.8K
14:40 1.14 1.14 1.14 1.14 19.2K
14:45 1.14 1.14 1.14 1.14 39.4K
14:50 1.14 1.14 1.14 1.14 55.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.13 1.14 1.13 1.14 1.6M
2025-09-25 1.14 1.14 1.13 1.14 3.4M
2025-09-24 1.13 1.14 1.12 1.13 8.4M
2025-09-23 1.13 1.14 1.12 1.13 3.3M
2025-09-22 1.15 1.15 1.14 1.14 5.4M
2025-09-19 1.15 1.16 1.15 1.15 4.9M
2025-09-18 1.17 1.17 1.15 1.15 3.2M
2025-09-17 1.16 1.17 1.16 1.17 10.0M
2025-09-16 1.17 1.17 1.15 1.16 20.1M
2025-09-15 1.17 1.17 1.17 1.17 11.0M
2025-09-12 1.17 1.18 1.17 1.17 22.4M
2025-09-11 1.15 1.17 1.15 1.17 4.7M
2025-09-10 1.15 1.16 1.15 1.15 9.2M
2025-09-09 1.15 1.17 1.15 1.16 0.9M
2025-09-08 1.15 1.16 1.15 1.16 4.0M
2025-09-05 1.13 1.16 1.13 1.15 4.2M
2025-09-04 1.16 1.16 1.13 1.13 2.3M
2025-09-03 1.17 1.17 1.15 1.15 3.5M
2025-09-02 1.16 1.18 1.16 1.17 1.8M
2025-09-01 1.16 1.17 1.15 1.17 4.2M
2025-08-29 1.16 1.17 1.16 1.16 2.4M
2025-08-28 1.16 1.16 1.14 1.16 3.1M
2025-08-27 1.18 1.18 1.15 1.16 5.1M
2025-08-26 1.17 1.19 1.16 1.18 2.9M
2025-08-25 1.15 1.17 1.14 1.17 4.8M
2025-08-22 1.13 1.14 1.13 1.14 1.1M
2025-08-21 1.13 1.14 1.13 1.13 3.0M
2025-08-20 1.11 1.13 1.11 1.13 3.4M
2025-08-19 1.12 1.13 1.12 1.12 2.4M
2025-08-18 1.12 1.14 1.12 1.12 3.4M
2025-08-15 1.11 1.13 1.11 1.13 11.1M
2025-08-14 1.12 1.13 1.11 1.11 50.3M
2025-08-13 1.11 1.12 1.11 1.12 5.6M
2025-08-12 1.10 1.12 1.10 1.11 14.3M
2025-08-11 1.11 1.11 1.10 1.11 8.4M
2025-08-08 1.10 1.11 1.10 1.10 4.1M
2025-08-07 1.10 1.10 1.09 1.10 21.3M
2025-08-06 1.09 1.10 1.09 1.10 1.7M
2025-08-05 1.08 1.09 1.08 1.09 7.6M
2025-08-04 1.07 1.08 1.07 1.08 4.5M
2025-08-01 1.07 1.08 1.07 1.08 10.0M
2025-07-31 1.09 1.09 1.07 1.08 37.3M
2025-07-30 1.10 1.11 1.09 1.10 5.5M
2025-07-29 1.09 1.10 1.09 1.10 1.6M
2025-07-28 1.12 1.14 1.09 1.10 6.0M
2025-07-25 1.11 1.11 1.10 1.11 5.6M
2025-07-24 1.10 1.11 1.10 1.11 5.2M
2025-07-23 1.11 1.12 1.10 1.10 9.7M
2025-07-22 1.08 1.11 1.08 1.11 6.2M
2025-07-21 1.07 1.08 1.07 1.08 5.0M
2025-07-18 1.06 1.07 1.06 1.07 4.3M
2025-07-17 1.06 1.06 1.05 1.06 1.2M
2025-07-16 1.06 1.06 1.05 1.05 4.4M
2025-07-15 1.06 1.06 1.05 1.06 2.7M
2025-07-14 1.05 1.07 1.05 1.06 1.3M
2025-07-11 1.06 1.07 1.05 1.06 4.6M
2025-07-10 1.04 1.06 1.04 1.06 6.3M
2025-07-09 1.05 1.05 1.04 1.04 1.6M
2025-07-08 1.04 1.05 1.04 1.05 1.0M
2025-07-07 1.05 1.05 1.04 1.04 1.0M
2025-07-04 1.05 1.06 1.05 1.05 3.6M
2025-07-03 1.05 1.05 1.05 1.05 6.9M
2025-07-02 1.04 1.05 1.04 1.05 16.7M
2025-07-01 1.03 1.04 1.03 1.04 4.4M
2025-06-30 1.03 1.03 1.03 1.03 3.3M
2025-06-27 1.02 1.04 1.02 1.03 12.1M
2025-06-26 1.03 1.03 1.02 1.03 11.7M
2025-06-25 1.02 1.03 1.02 1.02 5.9M
2025-06-24 1.02 1.03 1.01 1.02 3.3M
2025-06-23 1.02 1.02 1.01 1.02 3.1M
2025-06-20 1.01 1.02 1.01 1.02 2.1M
2025-06-19 1.01 1.02 1.01 1.01 3.4M
2025-06-18 1.03 1.03 1.02 1.02 3.0M
2025-06-17 1.02 1.02 1.02 1.02 3.1M
2025-06-16 1.02 1.03 1.02 1.02 5.2M
2025-06-13 1.03 1.03 1.02 1.03 4.5M
2025-06-12 1.03 1.03 1.03 1.03 3.9M
2025-06-11 1.03 1.04 1.03 1.03 5.5M
2025-06-10 1.03 1.03 1.02 1.03 11.3M
2025-06-09 1.02 1.03 1.02 1.03 5.8M
2025-06-06 1.02 1.03 1.02 1.03 3.4M
2025-06-05 1.03 1.03 1.02 1.03 2.7M
2025-06-04 1.02 1.03 1.02 1.03 2.7M
2025-06-03 1.03 1.03 1.02 1.02 4.3M
2025-05-30 1.03 1.03 1.03 1.03 5.7M
2025-05-29 1.03 1.04 1.03 1.03 8.2M
2025-05-28 1.02 1.03 1.02 1.03 4.3M
2025-05-27 1.03 1.04 1.02 1.02 2.8M
2025-05-26 1.03 1.03 1.02 1.03 4.5M
2025-05-23 1.04 1.05 1.03 1.03 7.9M
2025-05-22 1.04 1.04 1.03 1.04 14.2M
2025-05-21 1.03 1.04 1.03 1.04 25.0M
2025-05-20 1.02 1.03 1.02 1.02 6.3M
2025-05-19 1.02 1.02 1.02 1.02 5.5M
2025-05-16 1.02 1.03 1.02 1.02 10.6M
2025-05-15 1.03 1.03 1.02 1.02 21.0M
2025-05-14 1.02 1.03 1.01 1.03 39.0M
2025-05-13 1.01 1.02 1.01 1.01 42.6M
2025-05-12 1.00 1.01 1.00 1.01 43.4M
2025-05-09 1.00 1.00 1.00 1.00 91.4M