嘉实中证海外中国互联网30交易型开放式指数证券投资基金（QDII） (159607)

159607
🏛️ 中国 →
1.25
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 0.82 0.83 0.81 0.81 760.3M
2022-12-29 0.81 0.81 0.80 0.81 669.8M
2022-12-28 0.82 0.84 0.82 0.82 889.5M
2022-12-27 0.81 0.82 0.81 0.82 379.3M
2022-12-26 0.81 0.82 0.80 0.80 264.4M
2022-12-23 0.81 0.83 0.81 0.82 821.9M
2022-12-22 0.81 0.83 0.81 0.83 844.9M
2022-12-21 0.79 0.80 0.79 0.79 582.0M
2022-12-20 0.80 0.80 0.78 0.78 1,006.1M
2022-12-19 0.82 0.84 0.81 0.81 937.0M
2022-12-16 0.80 0.82 0.79 0.81 1,287.3M
2022-12-15 0.83 0.83 0.80 0.80 922.7M
2022-12-14 0.83 0.83 0.82 0.83 1,030.7M
2022-12-13 0.82 0.84 0.81 0.82 1,084.8M
2022-12-12 0.83 0.84 0.82 0.82 706.7M
2022-12-09 0.84 0.85 0.82 0.84 1,340.6M
2022-12-08 0.80 0.83 0.79 0.82 1,245.7M
2022-12-07 0.82 0.84 0.80 0.80 1,490.3M
2022-12-06 0.81 0.84 0.81 0.81 1,269.7M
2022-12-05 0.81 0.83 0.79 0.83 1,452.1M
2022-12-02 0.77 0.79 0.77 0.77 1,002.6M
2022-12-01 0.79 0.80 0.77 0.77 1,386.5M
2022-11-30 0.73 0.75 0.73 0.74 1,294.2M
2022-11-29 0.69 0.73 0.69 0.72 1,611.3M
2022-11-28 0.66 0.68 0.65 0.67 1,217.6M
2022-11-25 0.69 0.69 0.68 0.68 910.0M
2022-11-24 0.70 0.71 0.69 0.69 857.5M
2022-11-23 0.68 0.70 0.68 0.70 1,373.6M
2022-11-22 0.71 0.71 0.67 0.68 1,342.8M
2022-11-21 0.71 0.72 0.70 0.71 1,003.2M
2022-11-18 0.75 0.76 0.72 0.73 1,400.5M
2022-11-17 0.72 0.72 0.70 0.72 1,210.9M
2022-11-16 0.73 0.75 0.72 0.72 1,652.2M
2022-11-15 0.67 0.74 0.67 0.73 1,914.1M
2022-11-14 0.69 0.70 0.67 0.68 1,610.5M
2022-11-11 0.66 0.67 0.64 0.66 2,022.4M
2022-11-10 0.61 0.62 0.61 0.61 1,266.1M
2022-11-09 0.65 0.65 0.63 0.63 1,591.0M
2022-11-08 0.65 0.66 0.64 0.65 1,162.4M
2022-11-07 0.64 0.67 0.63 0.66 1,940.8M
2022-11-04 0.60 0.65 0.60 0.65 1,944.7M
2022-11-03 0.60 0.61 0.59 0.59 1,032.7M
2022-11-02 0.59 0.62 0.59 0.61 2,109.8M
2022-11-01 0.57 0.61 0.57 0.61 2,011.5M
2022-10-31 0.55 0.57 0.54 0.56 1,551.6M
2022-10-28 0.57 0.57 0.54 0.55 1,076.1M
2022-10-27 0.59 0.60 0.58 0.58 1,281.8M
2022-10-26 0.55 0.59 0.55 0.56 1,649.4M
2022-10-25 0.55 0.58 0.53 0.56 2,503.4M
2022-10-24 0.61 0.61 0.56 0.56 1,930.4M
2022-10-21 0.62 0.63 0.62 0.62 471.0M
2022-10-20 0.63 0.63 0.61 0.62 1,067.2M
2022-10-19 0.66 0.67 0.65 0.65 307.3M
2022-10-18 0.66 0.67 0.65 0.66 505.0M
2022-10-17 0.65 0.65 0.63 0.64 630.3M
2022-10-14 0.66 0.68 0.66 0.66 483.6M
2022-10-13 0.66 0.67 0.65 0.65 562.3M
2022-10-12 0.66 0.69 0.64 0.68 379.4M
2022-10-11 0.69 0.69 0.66 0.67 168.7M
2022-10-10 0.70 0.71 0.69 0.69 82.6M
2022-09-30 0.71 0.72 0.69 0.70 188.0M
2022-09-29 0.74 0.74 0.71 0.71 161.2M
2022-09-28 0.73 0.73 0.72 0.72 287.9M
2022-09-27 0.73 0.74 0.72 0.73 190.5M
2022-09-26 0.71 0.74 0.71 0.73 180.1M
2022-09-23 0.72 0.73 0.72 0.72 124.5M
2022-09-22 0.72 0.73 0.72 0.72 143.3M
2022-09-21 0.75 0.75 0.74 0.74 110.1M
2022-09-20 0.75 0.76 0.75 0.76 122.5M
2022-09-19 0.75 0.75 0.74 0.74 118.1M
2022-09-16 0.76 0.77 0.76 0.76 106.4M
2022-09-15 0.77 0.77 0.77 0.77 96.5M
2022-09-14 0.77 0.78 0.76 0.77 132.3M
2022-09-13 0.79 0.80 0.79 0.79 107.0M
2022-09-09 0.77 0.79 0.77 0.79 146.1M
2022-09-08 0.78 0.78 0.77 0.77 118.9M
2022-09-07 0.77 0.77 0.76 0.77 142.1M
2022-09-06 0.79 0.79 0.78 0.79 97.7M
2022-09-05 0.79 0.79 0.78 0.79 117.3M
2022-09-02 0.81 0.81 0.79 0.80 158.8M
2022-09-01 0.82 0.83 0.80 0.80 176.0M
2022-08-31 0.80 0.84 0.79 0.82 194.5M
2022-08-30 0.82 0.82 0.80 0.81 161.8M
2022-08-29 0.80 0.82 0.80 0.82 157.9M
2022-08-26 0.81 0.82 0.80 0.81 191.2M
2022-08-25 0.76 0.79 0.76 0.79 221.0M
2022-08-24 0.75 0.76 0.74 0.74 141.3M
2022-08-23 0.75 0.76 0.75 0.75 145.6M
2022-08-22 0.74 0.75 0.74 0.75 143.8M
2022-08-19 0.74 0.76 0.74 0.75 149.5M
2022-08-18 0.75 0.75 0.74 0.74 135.0M
2022-08-17 0.76 0.76 0.75 0.75 179.5M
2022-08-16 0.77 0.78 0.74 0.75 173.6M
2022-08-15 0.76 0.77 0.75 0.77 150.7M
2022-08-12 0.76 0.77 0.76 0.76 169.8M
2022-08-11 0.74 0.76 0.74 0.76 252.2M
2022-08-10 0.75 0.75 0.72 0.73 175.5M
2022-08-09 0.76 0.76 0.75 0.75 182.5M
2022-08-08 0.77 0.77 0.76 0.76 148.4M
2022-08-05 0.79 0.79 0.77 0.78 157.3M
2022-08-04 0.77 0.78 0.77 0.78 162.2M
2022-08-03 0.75 0.77 0.75 0.75 290.7M
2022-08-02 0.76 0.76 0.73 0.74 214.0M
2022-08-01 0.76 0.77 0.75 0.77 171.3M
2022-07-29 0.81 0.81 0.76 0.76 241.5M
2022-07-28 0.82 0.82 0.81 0.81 145.8M
2022-07-27 0.82 0.82 0.81 0.81 108.1M
2022-07-26 0.82 0.83 0.82 0.83 141.8M
2022-07-25 0.82 0.82 0.80 0.81 120.4M
2022-07-22 0.83 0.84 0.82 0.83 114.5M
2022-07-21 0.83 0.83 0.82 0.82 140.6M
2022-07-20 0.82 0.84 0.82 0.83 132.3M
2022-07-19 0.82 0.82 0.80 0.81 109.4M
2022-07-18 0.80 0.82 0.79 0.82 167.4M
2022-07-15 0.81 0.81 0.79 0.79 194.4M
2022-07-14 0.82 0.83 0.81 0.82 129.9M
2022-07-13 0.81 0.82 0.81 0.82 153.5M
2022-07-12 0.82 0.82 0.80 0.81 196.3M
2022-07-11 0.86 0.86 0.83 0.83 180.0M
2022-07-08 0.88 0.88 0.86 0.87 146.6M
2022-07-07 0.86 0.86 0.84 0.86 186.2M
2022-07-06 0.88 0.89 0.85 0.86 194.6M
2022-07-05 0.89 0.90 0.87 0.88 173.9M
2022-07-04 0.86 0.88 0.86 0.88 223.0M
2022-07-01 0.86 0.87 0.85 0.85 85.2M
2022-06-30 0.87 0.88 0.86 0.86 227.0M
2022-06-29 0.89 0.90 0.87 0.87 218.2M
2022-06-28 0.90 0.91 0.87 0.91 290.6M
2022-06-27 0.89 0.93 0.89 0.90 321.5M
2022-06-24 0.86 0.88 0.86 0.88 145.2M
2022-06-23 0.84 0.85 0.83 0.85 190.8M
2022-06-22 0.86 0.86 0.83 0.83 165.3M
2022-06-21 0.84 0.86 0.83 0.85 229.6M
2022-06-20 0.84 0.84 0.82 0.84 237.3M
2022-06-17 0.82 0.84 0.81 0.84 256.1M
2022-06-16 0.87 0.87 0.82 0.82 303.4M
2022-06-15 0.84 0.86 0.84 0.85 240.3M
2022-06-14 0.81 0.82 0.79 0.82 280.7M
2022-06-13 0.85 0.85 0.82 0.82 290.5M
2022-06-10 0.83 0.88 0.83 0.87 294.4M
2022-06-09 0.91 0.91 0.86 0.86 319.4M
2022-06-08 0.84 0.87 0.84 0.87 210.0M
2022-06-07 0.82 0.83 0.81 0.82 223.3M
2022-06-06 0.78 0.80 0.78 0.80 126.0M
2022-06-02 0.77 0.77 0.76 0.77 94.4M
2022-06-01 0.78 0.79 0.77 0.78 144.7M
2022-05-31 0.75 0.79 0.75 0.78 154.0M
2022-05-30 0.75 0.76 0.74 0.76 150.3M
2022-05-27 0.74 0.74 0.73 0.73 221.6M
2022-05-26 0.70 0.70 0.68 0.69 163.1M
2022-05-25 0.68 0.70 0.68 0.69 165.4M
2022-05-24 0.72 0.72 0.69 0.69 164.1M
2022-05-23 0.73 0.74 0.72 0.72 145.3M
2022-05-20 0.73 0.74 0.73 0.74 155.5M
2022-05-19 0.71 0.72 0.71 0.72 194.4M
2022-05-18 0.75 0.75 0.73 0.74 220.7M
2022-05-17 0.73 0.75 0.72 0.75 170.2M
2022-05-16 0.73 0.74 0.70 0.71 177.3M
2022-05-13 0.69 0.71 0.69 0.71 199.9M
2022-05-12 0.68 0.69 0.67 0.67 224.0M
2022-05-11 0.68 0.72 0.67 0.70 291.1M
2022-05-10 0.66 0.69 0.66 0.68 212.7M
2022-05-09 0.69 0.69 0.68 0.69 86.0M
2022-05-06 0.72 0.72 0.71 0.71 166.7M
2022-05-05 0.75 0.76 0.75 0.75 211.9M
2022-04-29 0.70 0.76 0.69 0.76 230.5M
2022-04-28 0.69 0.69 0.68 0.69 156.0M
2022-04-27 0.65 0.68 0.65 0.67 192.1M
2022-04-26 0.66 0.68 0.66 0.67 168.5M
2022-04-25 0.65 0.66 0.62 0.64 139.8M
2022-04-22 0.64 0.67 0.63 0.66 139.2M
2022-04-21 0.67 0.68 0.65 0.66 110.0M
2022-04-20 0.69 0.70 0.69 0.69 74.5M
2022-04-19 0.70 0.70 0.69 0.69 79.2M
2022-04-18 0.70 0.70 0.69 0.70 25.2M
2022-04-15 0.71 0.71 0.70 0.71 30.0M
2022-04-14 0.73 0.73 0.72 0.72 68.3M
2022-04-13 0.71 0.73 0.70 0.71 92.5M
2022-04-12 0.71 0.73 0.70 0.72 178.7M
2022-04-11 0.73 0.73 0.70 0.70 106.2M
2022-04-08 0.74 0.74 0.72 0.73 166.2M
2022-04-07 0.76 0.78 0.75 0.75 125.2M
2022-04-06 0.75 0.77 0.75 0.77 130.4M
2022-04-01 0.72 0.74 0.71 0.74 156.7M
2022-03-31 0.77 0.77 0.75 0.75 125.6M
2022-03-30 0.78 0.79 0.76 0.77 202.4M
2022-03-29 0.76 0.77 0.75 0.76 184.0M
2022-03-28 0.73 0.76 0.71 0.74 245.2M
2022-03-25 0.76 0.77 0.71 0.72 236.2M
2022-03-24 0.79 0.80 0.77 0.78 166.5M
2022-03-23 0.78 0.81 0.77 0.80 223.1M
2022-03-22 0.72 0.75 0.72 0.74 224.0M
2022-03-21 0.76 0.80 0.71 0.72 239.0M
2022-03-18 0.67 0.74 0.67 0.73 399.9M
2022-03-17 0.67 0.67 0.67 0.67 9.4M
2022-03-16 0.58 0.61 0.56 0.61 225.5M
2022-03-15 0.57 0.60 0.56 0.56 309.1M
2022-03-14 0.65 0.65 0.62 0.62 196.5M
2022-03-11 0.67 0.69 0.66 0.68 187.4M
2022-03-10 0.73 0.73 0.71 0.72 58.6M
2022-03-09 0.71 0.73 0.69 0.71 67.0M
2022-03-08 0.74 0.74 0.71 0.71 88.3M
2022-03-07 0.76 0.76 0.73 0.74 77.7M
2022-03-04 0.79 0.79 0.78 0.78 61.2M
2022-03-03 0.82 0.83 0.81 0.81 41.8M
2022-03-02 0.83 0.84 0.83 0.83 27.3M
2022-03-01 0.82 0.83 0.82 0.83 34.5M
2022-02-28 0.82 0.83 0.81 0.82 47.4M
2022-02-25 0.84 0.84 0.82 0.82 48.6M
2022-02-24 0.85 0.85 0.82 0.82 112.5M
2022-02-23 0.86 0.87 0.85 0.87 47.3M
2022-02-22 0.87 0.88 0.85 0.86 74.7M
2022-02-21 0.89 0.90 0.89 0.89 74.6M
2022-02-18 0.93 0.94 0.92 0.93 34.6M
2022-02-17 0.93 0.94 0.93 0.93 46.4M
2022-02-16 0.94 0.94 0.93 0.93 43.5M
2022-02-15 0.91 0.93 0.91 0.92 44.6M
2022-02-14 0.93 0.93 0.90 0.92 24.2M
2022-02-11 0.93 0.94 0.93 0.94 25.8M
2022-02-10 0.95 0.95 0.93 0.94 43.0M
2022-02-09 0.91 0.93 0.91 0.93 55.3M
2022-02-08 0.89 0.90 0.88 0.89 39.1M
2022-02-07 0.91 0.91 0.89 0.90 28.9M
2022-01-28 0.87 0.88 0.85 0.87 40.5M
2022-01-27 0.89 0.90 0.87 0.87 46.2M
2022-01-26 0.91 0.92 0.90 0.91 44.9M
2022-01-25 0.93 0.93 0.91 0.91 51.4M
2022-01-24 0.94 0.95 0.93 0.94 44.2M
2022-01-21 0.95 0.97 0.95 0.96 66.9M
2022-01-20 0.92 0.96 0.92 0.96 75.3M
2022-01-19 0.92 0.93 0.91 0.92 51.4M
2022-01-18 0.93 0.94 0.92 0.92 32.3M
2022-01-17 0.93 0.93 0.92 0.93 30.1M
2022-01-14 0.91 0.93 0.91 0.93 40.7M
2022-01-13 0.95 0.96 0.94 0.94 34.5M
2022-01-12 0.93 0.95 0.93 0.95 81.1M
2022-01-11 0.91 0.91 0.90 0.90 28.6M
2022-01-10 0.89 0.91 0.88 0.90 45.1M
2022-01-07 0.88 0.89 0.87 0.88 45.3M
2022-01-06 0.85 0.86 0.85 0.86 40.9M
2022-01-05 0.88 0.88 0.86 0.86 52.2M
2022-01-04 0.90 0.90 0.89 0.89 19.2M