海富通上证投资级可转债及可交换债券ETF (511180)

511180
🏛️ 中国 →
12.39
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 10.28 10.30 10.27 10.29 2.5M
2022-12-29 10.31 10.31 10.27 10.28 2.6M
2022-12-28 10.34 10.34 10.31 10.31 1.6M
2022-12-27 10.26 10.34 10.26 10.34 6.3M
2022-12-26 10.22 10.26 10.19 10.26 5.8M
2022-12-23 10.22 10.22 10.18 10.22 10.2M
2022-12-22 10.26 10.28 10.21 10.22 8.4M
2022-12-21 10.26 10.27 10.24 10.26 9.5M
2022-12-20 10.31 10.31 10.23 10.25 10.2M
2022-12-19 10.38 10.38 10.29 10.31 17.1M
2022-12-16 10.40 10.41 10.36 10.38 8.0M
2022-12-15 10.41 10.42 10.39 10.41 4.5M
2022-12-14 10.45 10.47 10.40 10.41 7.8M
2022-12-13 10.52 10.52 10.45 10.45 8.2M
2022-12-12 10.55 10.55 10.50 10.51 12.9M
2022-12-09 10.55 10.56 10.52 10.55 7.2M
2022-12-08 10.55 10.56 10.53 10.54 6.8M
2022-12-07 10.62 10.62 10.54 10.55 7.9M
2022-12-06 10.64 10.66 10.61 10.62 9.0M
2022-12-05 10.60 10.65 10.59 10.65 7.0M
2022-12-02 10.60 10.61 10.56 10.57 9.6M
2022-12-01 10.59 10.66 10.59 10.60 11.1M
2022-11-30 10.58 10.61 10.53 10.57 11.9M
2022-11-29 10.46 10.58 10.46 10.58 14.0M
2022-11-28 10.46 10.49 10.42 10.46 6.4M
2022-11-25 10.45 10.51 10.43 10.50 8.3M
2022-11-24 10.44 10.47 10.44 10.46 8.8M
2022-11-23 10.41 10.45 10.40 10.43 6.5M
2022-11-22 10.41 10.44 10.35 10.41 11.5M
2022-11-21 10.41 10.41 10.34 10.40 10.1M
2022-11-18 10.44 10.45 10.41 10.42 8.9M
2022-11-17 10.50 10.51 10.34 10.44 8.1M
2022-11-16 10.61 10.61 10.50 10.50 12.6M
2022-11-15 10.59 10.63 10.57 10.61 7.7M
2022-11-14 10.63 10.68 10.58 10.59 10.4M
2022-11-11 10.61 10.65 10.56 10.62 9.7M
2022-11-10 10.55 10.55 10.50 10.52 12.6M
2022-11-09 10.55 10.56 10.54 10.55 4.4M
2022-11-08 10.56 10.56 10.52 10.54 10.2M
2022-11-07 10.61 10.61 10.54 10.56 14.0M
2022-11-04 10.50 10.62 10.50 10.61 10.0M
2022-11-03 10.51 10.52 10.48 10.50 8.8M
2022-11-02 10.45 10.52 10.44 10.51 10.0M
2022-11-01 10.39 10.46 10.36 10.46 7.2M
2022-10-31 10.45 10.45 10.38 10.38 8.1M
2022-10-28 10.52 10.52 10.44 10.45 7.0M
2022-10-27 10.53 10.55 10.50 10.52 4.7M
2022-10-26 10.51 10.56 10.50 10.53 7.4M
2022-10-25 10.52 10.53 10.47 10.52 8.9M
2022-10-24 10.62 10.63 10.50 10.52 6.3M
2022-10-21 10.64 10.65 10.61 10.62 7.8M
2022-10-20 10.66 10.66 10.59 10.61 11.0M
2022-10-19 10.70 10.70 10.65 10.65 7.9M
2022-10-18 10.71 10.73 10.67 10.68 10.0M
2022-10-17 10.72 10.72 10.66 10.70 9.4M
2022-10-14 10.66 10.72 10.66 10.71 9.0M
2022-10-13 10.66 10.68 10.63 10.65 13.3M
2022-10-12 10.59 10.68 10.55 10.67 8.0M
2022-10-11 10.56 10.59 10.53 10.59 13.2M
2022-10-10 10.59 10.62 10.55 10.56 10.4M
2022-09-30 10.60 10.64 10.57 10.58 16.6M
2022-09-29 10.62 10.65 10.58 10.60 8.8M
2022-09-28 10.67 10.67 10.60 10.60 16.7M
2022-09-27 10.65 10.68 10.63 10.67 14.7M
2022-09-26 10.71 10.71 10.64 10.65 20.3M
2022-09-23 10.73 10.75 10.70 10.71 22.6M
2022-09-22 10.77 10.77 10.71 10.73 15.5M
2022-09-21 10.74 10.78 10.70 10.77 14.3M
2022-09-20 10.73 10.76 10.73 10.74 15.6M
2022-09-19 10.76 10.76 10.70 10.73 11.8M
2022-09-16 10.82 10.89 10.75 10.75 11.6M
2022-09-15 10.87 10.97 10.79 10.83 14.1M
2022-09-14 10.84 10.88 10.83 10.86 12.6M
2022-09-13 10.91 10.92 10.87 10.89 16.9M
2022-09-09 10.89 10.92 10.86 10.91 14.0M
2022-09-08 10.91 10.93 10.88 10.88 21.7M
2022-09-07 10.90 10.92 10.89 10.91 25.0M
2022-09-06 10.83 10.91 10.83 10.90 20.2M
2022-09-05 10.79 10.83 10.78 10.82 15.1M
2022-09-02 10.78 10.82 10.75 10.80 25.3M
2022-09-01 10.79 10.79 10.76 10.77 24.8M
2022-08-31 10.82 10.83 10.77 10.79 20.2M
2022-08-30 10.84 10.86 10.81 10.83 13.1M
2022-08-29 10.89 10.90 10.81 10.84 15.7M
2022-08-26 10.88 10.92 10.87 10.89 11.8M
2022-08-25 10.90 10.90 10.80 10.88 15.7M
2022-08-24 10.99 10.99 10.87 10.89 12.9M
2022-08-23 10.98 10.99 10.96 10.98 6.7M
2022-08-22 10.95 10.99 10.93 10.99 9.8M
2022-08-19 10.99 10.99 10.91 10.95 13.6M
2022-08-18 11.04 11.04 10.97 10.99 8.6M
2022-08-17 11.02 11.04 10.98 11.04 9.5M
2022-08-16 11.01 11.03 11.00 11.02 7.0M
2022-08-15 10.97 11.01 10.96 11.00 5.1M
2022-08-12 10.96 10.97 10.93 10.96 6.2M
2022-08-11 10.90 10.96 10.89 10.96 7.2M
2022-08-10 10.93 10.94 10.88 10.90 9.5M
2022-08-09 10.92 10.94 10.91 10.93 4.6M
2022-08-08 10.90 10.92 10.88 10.92 4.2M
2022-08-05 10.86 10.90 10.86 10.90 6.9M
2022-08-04 10.84 10.87 10.83 10.86 6.3M
2022-08-03 10.88 10.98 10.83 10.83 6.4M
2022-08-02 10.92 10.92 10.82 10.87 7.9M
2022-08-01 10.91 10.93 10.87 10.92 5.5M
2022-07-29 10.91 10.95 10.89 10.91 6.5M