嘉实纳斯达克100交易型开放式指数证券投资基金（QDII） (159501)

159501
🏛️ 中国 →
1.64
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 1.15 1.15 1.15 1.15 14.8M
2023-12-28 1.16 1.16 1.15 1.15 22.7M
2023-12-27 1.15 1.15 1.15 1.15 13.1M
2023-12-26 1.15 1.15 1.14 1.15 12.5M
2023-12-25 1.14 1.14 1.14 1.14 7.9M
2023-12-22 1.15 1.15 1.14 1.14 28.0M
2023-12-21 1.13 1.14 1.13 1.14 18.0M
2023-12-20 1.15 1.15 1.15 1.15 13.7M
2023-12-19 1.14 1.14 1.14 1.14 11.5M
2023-12-18 1.13 1.14 1.13 1.14 8.9M
2023-12-15 1.13 1.13 1.13 1.13 9.8M
2023-12-14 1.14 1.14 1.14 1.14 26.8M
2023-12-13 1.12 1.13 1.12 1.12 13.7M
2023-12-12 1.11 1.12 1.11 1.12 11.6M
2023-12-11 1.10 1.10 1.10 1.10 11.2M
2023-12-08 1.09 1.10 1.09 1.09 24.7M
2023-12-07 1.09 1.09 1.08 1.08 5.2M
2023-12-06 1.09 1.09 1.09 1.09 4.5M
2023-12-05 1.08 1.08 1.08 1.08 6.3M
2023-12-04 1.09 1.09 1.09 1.09 12.1M
2023-12-01 1.09 1.09 1.09 1.09 2.7M
2023-11-30 1.09 1.09 1.09 1.09 12.0M
2023-11-29 1.09 1.10 1.09 1.09 17.5M
2023-11-28 1.09 1.09 1.09 1.09 2.6M
2023-11-27 1.09 1.09 1.09 1.09 8.3M
2023-11-24 1.09 1.10 1.09 1.09 3.2M
2023-11-23 1.09 1.10 1.09 1.09 11.6M
2023-11-22 1.09 1.09 1.09 1.09 26.1M
2023-11-21 1.10 1.10 1.10 1.10 21.4M
2023-11-20 1.09 1.09 1.08 1.08 11.7M
2023-11-17 1.09 1.09 1.09 1.09 14.6M
2023-11-16 1.09 1.09 1.09 1.09 8.2M
2023-11-15 1.09 1.09 1.09 1.09 18.8M
2023-11-14 1.07 1.07 1.06 1.07 10.7M
2023-11-13 1.07 1.07 1.06 1.06 30.7M
2023-11-10 1.05 1.05 1.04 1.04 18.6M
2023-11-09 1.05 1.05 1.05 1.05 10.0M
2023-11-08 1.05 1.05 1.05 1.05 18.9M
2023-11-07 1.04 1.04 1.04 1.04 26.4M
2023-11-06 1.03 1.04 1.03 1.04 16.6M
2023-11-03 1.03 1.03 1.02 1.02 11.1M
2023-11-02 1.01 1.02 1.01 1.02 25.5M
2023-11-01 0.99 1.00 0.99 0.99 21.2M
2023-10-31 0.99 0.99 0.98 0.98 17.8M
2023-10-30 0.98 0.99 0.98 0.99 15.1M
2023-10-27 0.98 0.98 0.98 0.98 19.6M
2023-10-26 0.98 0.98 0.98 0.98 25.8M
2023-10-25 1.01 1.01 1.01 1.01 12.1M
2023-10-24 1.01 1.01 1.01 1.01 14.1M
2023-10-23 1.00 1.01 1.00 1.00 11.0M
2023-10-20 1.01 1.01 1.01 1.01 21.2M
2023-10-19 1.03 1.03 1.02 1.02 20.8M
2023-10-18 1.04 1.04 1.04 1.04 7.1M
2023-10-17 1.05 1.05 1.04 1.04 14.1M
2023-10-16 1.04 1.04 1.03 1.04 4.5M
2023-10-13 1.05 1.05 1.04 1.05 14.4M
2023-10-12 1.05 1.06 1.05 1.06 13.1M
2023-10-11 1.04 1.04 1.04 1.04 10.7M
2023-10-10 1.03 1.04 1.03 1.04 19.4M
2023-10-09 1.02 1.03 1.02 1.02 17.4M
2023-09-28 1.01 1.01 1.01 1.01 14.4M
2023-09-27 1.01 1.01 1.00 1.01 12.3M
2023-09-26 1.02 1.02 1.01 1.01 19.9M
2023-09-25 1.02 1.02 1.02 1.02 24.7M
2023-09-22 1.01 1.02 1.01 1.02 22.0M
2023-09-21 1.03 1.03 1.03 1.03 14.0M
2023-09-20 1.05 1.05 1.05 1.05 7.7M
2023-09-19 1.05 1.05 1.05 1.05 25.9M
2023-09-18 1.05 1.05 1.05 1.05 20.3M
2023-09-15 1.07 1.07 1.07 1.07 28.7M
2023-09-14 1.06 1.07 1.06 1.07 20.9M
2023-09-13 1.06 1.06 1.05 1.06 21.2M
2023-09-12 1.07 1.07 1.07 1.07 12.9M
2023-09-11 1.06 1.06 1.06 1.06 26.7M
2023-09-08 1.06 1.06 1.06 1.06 25.2M
2023-09-07 1.06 1.06 1.06 1.06 18.4M
2023-09-06 1.07 1.07 1.07 1.07 24.9M
2023-09-05 1.07 1.07 1.07 1.07 18.5M
2023-09-04 1.07 1.07 1.07 1.07 24.3M
2023-09-01 1.07 1.08 1.07 1.07 27.0M
2023-08-31 1.07 1.07 1.07 1.07 25.7M
2023-08-30 1.06 1.07 1.06 1.06 19.6M
2023-08-29 1.04 1.04 1.04 1.04 16.6M
2023-08-28 1.03 1.04 1.03 1.03 22.9M
2023-08-25 1.03 1.03 1.02 1.02 36.6M
2023-08-24 1.06 1.06 1.06 1.06 26.0M
2023-08-23 1.03 1.04 1.03 1.04 12.4M
2023-08-22 1.03 1.03 1.03 1.03 39.5M
2023-08-21 1.02 1.02 1.02 1.02 30.9M
2023-08-18 1.02 1.02 1.02 1.02 19.4M
2023-08-17 1.03 1.04 1.03 1.04 37.4M
2023-08-16 1.04 1.05 1.04 1.05 28.8M
2023-08-15 1.05 1.06 1.05 1.05 25.4M
2023-08-14 1.04 1.04 1.04 1.04 20.8M
2023-08-11 1.05 1.05 1.04 1.05 11.8M
2023-08-10 1.05 1.05 1.04 1.05 15.7M
2023-08-09 1.06 1.06 1.05 1.06 19.3M
2023-08-08 1.06 1.06 1.06 1.06 21.7M
2023-08-07 1.06 1.06 1.05 1.06 33.9M
2023-08-04 1.06 1.07 1.06 1.07 36.0M
2023-08-03 1.06 1.07 1.06 1.06 35.7M
2023-08-02 1.09 1.09 1.08 1.08 33.6M
2023-08-01 1.09 1.09 1.09 1.09 20.9M
2023-07-31 1.09 1.09 1.08 1.08 33.2M
2023-07-28 1.07 1.08 1.07 1.08 55.0M
2023-07-27 1.07 1.08 1.07 1.08 25.3M
2023-07-26 1.07 1.07 1.07 1.07 18.6M
2023-07-25 1.07 1.07 1.07 1.07 30.1M
2023-07-24 1.07 1.07 1.07 1.07 37.8M
2023-07-21 1.07 1.07 1.07 1.07 39.2M
2023-07-20 1.10 1.10 1.09 1.09 39.2M
2023-07-19 1.10 1.11 1.10 1.11 79.3M
2023-07-18 1.09 1.09 1.09 1.09 15.8M
2023-07-17 1.08 1.08 1.07 1.08 18.4M
2023-07-14 1.08 1.08 1.07 1.08 23.9M
2023-07-13 1.06 1.07 1.06 1.07 22.9M
2023-07-12 1.05 1.05 1.05 1.05 16.7M
2023-07-11 1.05 1.05 1.05 1.05 21.0M
2023-07-10 1.05 1.05 1.04 1.05 28.5M
2023-07-07 1.05 1.06 1.05 1.05 29.5M
2023-07-06 1.06 1.06 1.06 1.06 28.6M
2023-07-05 1.06 1.06 1.06 1.06 10.9M
2023-07-04 1.07 1.07 1.06 1.06 14.3M
2023-07-03 1.07 1.07 1.06 1.07 34.1M
2023-06-30 1.05 1.05 1.05 1.05 17.0M
2023-06-29 1.05 1.05 1.05 1.05 24.8M
2023-06-28 1.04 1.04 1.04 1.04 27.0M
2023-06-27 1.02 1.03 1.02 1.03 28.1M
2023-06-26 1.03 1.04 1.03 1.04 31.3M
2023-06-21 1.04 1.04 1.04 1.04 37.8M
2023-06-20 1.04 1.04 1.04 1.04 54.5M
2023-06-19 1.04 1.04 1.03 1.04 45.9M
2023-06-16 1.04 1.04 1.04 1.04 74.0M
2023-06-15 1.03 1.03 1.03 1.03 88.2M
2023-06-14 1.02 1.03 1.02 1.02 167.2M