嘉实中证信息安全主题交易型开放式指数证券投资基金 (159613)

159613
🏛️ 中国 →
1.04
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
2022-12-30 0.74 0.74 0.73 0.74 8.5M
2022-12-29 0.72 0.74 0.72 0.73 8.8M
2022-12-28 0.73 0.74 0.72 0.72 10.7M
2022-12-27 0.73 0.74 0.73 0.74 8.4M
2022-12-26 0.73 0.74 0.73 0.73 7.8M
2022-12-23 0.71 0.73 0.71 0.73 8.5M
2022-12-22 0.72 0.72 0.71 0.72 6.0M
2022-12-21 0.71 0.73 0.71 0.72 7.5M
2022-12-20 0.74 0.74 0.72 0.72 6.7M
2022-12-19 0.75 0.75 0.73 0.73 9.4M
2022-12-16 0.76 0.76 0.74 0.75 8.9M
2022-12-15 0.75 0.77 0.75 0.76 11.1M
2022-12-14 0.75 0.76 0.75 0.76 9.1M
2022-12-13 0.77 0.77 0.75 0.75 12.1M
2022-12-12 0.77 0.77 0.76 0.77 13.3M
2022-12-09 0.76 0.76 0.75 0.76 9.0M
2022-12-08 0.77 0.77 0.76 0.76 9.3M
2022-12-07 0.77 0.78 0.77 0.77 8.3M
2022-12-06 0.79 0.79 0.78 0.78 8.0M
2022-12-05 0.78 0.79 0.78 0.78 9.8M
2022-12-02 0.78 0.79 0.78 0.78 10.2M
2022-12-01 0.76 0.78 0.76 0.78 13.6M
2022-11-30 0.77 0.77 0.75 0.76 9.4M
2022-11-29 0.75 0.76 0.74 0.76 7.8M
2022-11-28 0.74 0.75 0.74 0.75 8.9M
2022-11-25 0.76 0.77 0.75 0.76 6.9M
2022-11-24 0.78 0.78 0.76 0.76 9.1M
2022-11-23 0.78 0.79 0.77 0.78 11.6M
2022-11-22 0.79 0.80 0.78 0.78 10.5M
2022-11-21 0.80 0.80 0.78 0.80 11.6M
2022-11-18 0.82 0.83 0.80 0.81 15.0M
2022-11-17 0.79 0.81 0.78 0.81 15.5M
2022-11-16 0.79 0.80 0.78 0.79 20.4M
2022-11-15 0.78 0.79 0.77 0.79 16.1M
2022-11-14 0.77 0.78 0.76 0.78 11.7M
2022-11-11 0.77 0.79 0.76 0.77 12.3M
2022-11-10 0.77 0.78 0.75 0.77 10.5M
2022-11-09 0.78 0.79 0.76 0.77 12.3M
2022-11-08 0.77 0.78 0.76 0.78 14.2M
2022-11-07 0.77 0.79 0.77 0.77 12.2M
2022-11-04 0.77 0.78 0.76 0.78 15.2M
2022-11-03 0.78 0.78 0.76 0.77 21.8M
2022-11-02 0.80 0.80 0.70 0.78 14.8M
2022-11-01 0.78 0.79 0.76 0.78 13.2M
2022-10-31 0.74 0.78 0.73 0.77 10.9M
2022-10-28 0.76 0.76 0.74 0.74 9.8M
2022-10-27 0.75 0.76 0.74 0.75 9.8M
2022-10-26 0.71 0.74 0.71 0.74 12.4M
2022-10-25 0.71 0.72 0.70 0.71 6.1M
2022-10-24 0.73 0.74 0.71 0.72 5.9M
2022-10-21 0.72 0.72 0.71 0.72 3.9M
2022-10-20 0.71 0.73 0.70 0.72 5.9M
2022-10-19 0.71 0.71 0.70 0.71 5.6M
2022-10-18 0.72 0.73 0.71 0.71 8.8M
2022-10-17 0.71 0.72 0.70 0.72 6.1M
2022-10-14 0.69 0.70 0.69 0.70 5.0M
2022-10-13 0.68 0.69 0.65 0.69 9.1M
2022-10-12 0.64 0.67 0.64 0.67 6.7M
2022-10-11 0.65 0.65 0.63 0.64 10.1M
2022-10-10 0.66 0.66 0.64 0.64 6.4M
2022-09-30 0.67 0.67 0.66 0.66 8.4M
2022-09-29 0.68 0.68 0.66 0.66 6.8M
2022-09-28 0.68 0.68 0.67 0.67 4.3M
2022-09-27 0.67 0.69 0.67 0.69 9.8M
2022-09-26 0.68 0.68 0.67 0.67 6.4M
2022-09-23 0.70 0.70 0.69 0.69 5.6M
2022-09-22 0.70 0.71 0.70 0.70 8.0M
2022-09-21 0.70 0.70 0.68 0.70 9.5M
2022-09-20 0.70 0.70 0.70 0.70 4.9M
2022-09-19 0.72 0.72 0.70 0.70 5.4M
2022-09-16 0.72 0.73 0.72 0.72 4.8M
2022-09-15 0.73 0.73 0.71 0.72 5.0M
2022-09-14 0.73 0.73 0.72 0.73 3.9M
2022-09-13 0.73 0.74 0.73 0.73 7.9M
2022-09-09 0.72 0.73 0.72 0.73 4.0M
2022-09-08 0.73 0.73 0.72 0.72 4.2M
2022-09-07 0.73 0.73 0.73 0.73 3.6M
2022-09-06 0.74 0.74 0.72 0.73 3.9M
2022-09-05 0.73 0.73 0.72 0.73 4.6M
2022-09-02 0.72 0.74 0.72 0.73 6.1M
2022-09-01 0.73 0.73 0.72 0.72 7.9M
2022-08-31 0.72 0.73 0.72 0.72 3.1M
2022-08-30 0.72 0.73 0.72 0.73 3.6M
2022-08-29 0.72 0.72 0.71 0.72 3.1M
2022-08-26 0.73 0.73 0.72 0.72 3.3M
2022-08-25 0.73 0.73 0.72 0.73 3.4M
2022-08-24 0.76 0.76 0.73 0.73 4.9M
2022-08-23 0.76 0.76 0.76 0.76 2.2M
2022-08-22 0.74 0.76 0.74 0.76 2.9M
2022-08-19 0.77 0.77 0.75 0.75 4.3M
2022-08-18 0.77 0.77 0.76 0.77 2.8M
2022-08-17 0.76 0.77 0.76 0.77 2.5M
2022-08-16 0.77 0.77 0.76 0.76 2.5M
2022-08-15 0.77 0.79 0.77 0.77 3.6M
2022-08-12 0.79 0.79 0.78 0.78 3.6M
2022-08-11 0.78 0.79 0.78 0.79 4.4M
2022-08-10 0.78 0.79 0.78 0.78 2.3M
2022-08-09 0.79 0.79 0.78 0.78 5.5M
2022-08-08 0.79 0.79 0.78 0.79 4.9M
2022-08-05 0.76 0.79 0.75 0.79 34.7M
2022-08-04 0.75 0.75 0.74 0.75 6.8M
2022-08-03 0.73 0.76 0.73 0.74 5.3M
2022-08-02 0.74 0.74 0.72 0.73 6.9M
2022-08-01 0.74 0.76 0.74 0.76 3.8M
2022-07-29 0.77 0.77 0.75 0.75 3.6M
2022-07-28 0.76 0.77 0.76 0.76 8.0M
2022-07-27 0.76 0.76 0.75 0.75 3.5M
2022-07-26 0.74 0.75 0.74 0.75 3.1M
2022-07-25 0.76 0.77 0.74 0.74 26.7M
2022-07-22 0.75 0.76 0.74 0.75 3.5M
2022-07-21 0.76 0.76 0.75 0.75 28.0M
2022-07-20 0.75 0.76 0.75 0.76 7.2M
2022-07-19 0.74 0.75 0.72 0.75 9.9M
2022-07-18 0.72 0.73 0.72 0.73 9.7M
2022-07-15 0.73 0.73 0.72 0.72 9.8M
2022-07-14 0.72 0.74 0.72 0.73 13.4M
2022-07-13 0.74 0.74 0.72 0.73 10.3M
2022-07-12 0.74 0.74 0.73 0.73 12.4M
2022-07-11 0.76 0.76 0.74 0.74 12.9M
2022-07-08 0.76 0.77 0.76 0.76 13.2M
2022-07-07 0.76 0.76 0.75 0.76 12.4M
2022-07-06 0.76 0.77 0.75 0.75 14.2M
2022-07-05 0.78 0.79 0.75 0.77 14.6M
2022-07-04 0.77 0.78 0.77 0.78 7.6M
2022-07-01 0.78 0.78 0.77 0.77 13.7M
2022-06-30 0.77 0.78 0.77 0.78 13.2M
2022-06-29 0.77 0.79 0.77 0.78 14.7M
2022-06-28 0.77 0.78 0.76 0.78 13.1M
2022-06-27 0.76 0.77 0.76 0.77 14.1M
2022-06-24 0.76 0.76 0.76 0.76 11.4M
2022-06-23 0.74 0.76 0.74 0.76 13.2M
2022-06-22 0.76 0.76 0.73 0.73 14.8M
2022-06-21 0.76 0.76 0.75 0.76 10.9M
2022-06-20 0.75 0.76 0.75 0.75 11.0M
2022-06-17 0.74 0.75 0.73 0.75 12.1M
2022-06-16 0.75 0.76 0.75 0.75 10.6M
2022-06-15 0.74 0.76 0.74 0.75 10.4M
2022-06-14 0.73 0.74 0.71 0.74 10.4M
2022-06-13 0.74 0.74 0.73 0.74 12.6M
2022-06-10 0.72 0.74 0.72 0.74 11.3M
2022-06-09 0.75 0.75 0.72 0.73 14.1M
2022-06-08 0.74 0.76 0.74 0.75 17.4M
2022-06-07 0.75 0.75 0.73 0.74 10.1M
2022-06-06 0.72 0.75 0.72 0.75 16.2M
2022-06-02 0.71 0.72 0.71 0.72 12.9M
2022-06-01 0.71 0.72 0.71 0.71 13.5M
2022-05-31 0.70 0.71 0.69 0.71 14.6M
2022-05-30 0.69 0.70 0.69 0.70 12.4M
2022-05-27 0.70 0.70 0.68 0.69 10.7M
2022-05-26 0.67 0.69 0.67 0.69 11.7M
2022-05-25 0.68 0.68 0.68 0.68 12.5M
2022-05-24 0.71 0.71 0.67 0.68 14.7M
2022-05-23 0.71 0.71 0.70 0.71 9.3M
2022-05-20 0.67 0.70 0.67 0.70 12.9M
2022-05-19 0.68 0.69 0.68 0.69 7.7M
2022-05-18 0.70 0.71 0.70 0.70 13.9M
2022-05-17 0.69 0.69 0.68 0.69 7.5M
2022-05-16 0.69 0.70 0.69 0.69 23.9M
2022-05-13 0.69 0.70 0.69 0.69 24.2M
2022-05-12 0.69 0.70 0.69 0.70 23.8M
2022-05-11 0.69 0.71 0.69 0.69 27.8M
2022-05-10 0.68 0.69 0.62 0.69 31.1M
2022-05-09 0.68 0.69 0.67 0.68 21.1M
2022-05-06 0.68 0.69 0.66 0.68 33.3M
2022-05-05 0.70 0.70 0.68 0.68 23.9M
2022-04-29 0.66 0.69 0.66 0.68 31.3M
2022-04-28 0.66 0.66 0.65 0.65 22.6M
2022-04-27 0.62 0.66 0.62 0.66 16.3M
2022-04-26 0.67 0.67 0.63 0.63 18.7M
2022-04-25 0.70 0.70 0.66 0.66 22.0M
2022-04-22 0.73 0.73 0.71 0.72 13.9M
2022-04-21 0.74 0.75 0.72 0.72 19.6M
2022-04-20 0.76 0.77 0.75 0.75 15.9M
2022-04-19 0.76 0.77 0.75 0.76 15.7M
2022-04-18 0.74 0.76 0.74 0.76 15.2M
2022-04-15 0.75 0.75 0.74 0.75 17.3M
2022-04-14 0.76 0.76 0.75 0.76 10.6M
2022-04-13 0.77 0.77 0.75 0.75 6.5M
2022-04-12 0.75 0.77 0.75 0.77 13.5M
2022-04-11 0.78 0.78 0.75 0.75 15.6M
2022-04-08 0.81 0.81 0.79 0.79 11.1M
2022-04-07 0.82 0.83 0.81 0.81 16.5M
2022-04-06 0.83 0.83 0.82 0.83 4.6M
2022-04-01 0.83 0.83 0.82 0.83 14.5M
2022-03-31 0.82 0.83 0.82 0.83 10.7M
2022-03-30 0.83 0.83 0.82 0.83 11.9M
2022-03-29 0.83 0.83 0.81 0.81 9.1M
2022-03-28 0.83 0.83 0.81 0.82 4.9M
2022-03-25 0.84 0.85 0.83 0.83 10.3M
2022-03-24 0.86 0.86 0.84 0.84 13.5M
2022-03-23 0.86 0.86 0.85 0.86 10.0M
2022-03-22 0.86 0.86 0.85 0.86 9.1M
2022-03-21 0.86 0.86 0.85 0.86 12.6M
2022-03-18 0.86 0.86 0.85 0.86 11.1M
2022-03-17 0.85 0.87 0.85 0.86 15.6M
2022-03-16 0.82 0.85 0.81 0.85 10.7M
2022-03-15 0.85 0.86 0.82 0.82 11.9M
2022-03-14 0.86 0.88 0.85 0.85 5.7M
2022-03-11 0.85 0.88 0.84 0.88 13.4M
2022-03-10 0.86 0.89 0.86 0.87 11.7M
2022-03-09 0.88 0.88 0.82 0.86 13.2M
2022-03-08 0.89 0.89 0.87 0.87 11.9M
2022-03-07 0.92 0.92 0.88 0.89 12.3M
2022-03-04 0.93 0.93 0.91 0.92 14.0M
2022-03-03 0.94 0.94 0.93 0.93 9.4M
2022-03-02 0.94 0.94 0.93 0.94 14.6M
2022-03-01 0.94 0.95 0.94 0.94 14.5M
2022-02-28 0.95 0.95 0.93 0.94 13.3M
2022-02-25 0.94 0.95 0.93 0.94 9.0M
2022-02-24 0.96 0.96 0.92 0.93 20.7M
2022-02-23 0.95 0.97 0.95 0.96 21.1M
2022-02-22 0.96 0.96 0.94 0.94 13.2M
2022-02-21 0.94 0.96 0.94 0.96 25.9M
2022-02-18 0.91 0.93 0.91 0.93 17.3M
2022-02-17 0.91 0.92 0.91 0.91 14.5M
2022-02-16 0.92 0.93 0.92 0.92 13.0M
2022-02-15 0.94 0.94 0.91 0.92 19.7M
2022-02-14 0.90 0.92 0.90 0.91 14.4M
2022-02-11 0.93 0.94 0.92 0.92 10.7M
2022-02-10 0.94 0.94 0.93 0.93 14.3M
2022-02-09 0.92 0.94 0.92 0.94 48.4M
2022-02-08 0.91 0.92 0.90 0.92 28.3M
2022-02-07 0.93 0.93 0.91 0.91 10.8M
2022-01-28 0.92 0.94 0.92 0.92 19.7M
2022-01-27 0.97 0.97 0.92 0.92 128.4M