工银瑞信国证新能源车电池交易型开放式指数证券投资基金 (159840)

159840
🏛️ 中国 →
0.82
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 0.72 0.72 0.71 0.71 88.2M
2022-12-29 0.71 0.72 0.71 0.71 89.4M
2022-12-28 0.72 0.73 0.70 0.71 106.5M
2022-12-27 0.73 0.73 0.72 0.73 83.8M
2022-12-26 0.70 0.73 0.70 0.73 93.4M
2022-12-23 0.71 0.71 0.70 0.70 97.8M
2022-12-22 0.73 0.74 0.71 0.72 85.0M
2022-12-21 0.73 0.74 0.73 0.73 76.0M
2022-12-20 0.74 0.75 0.73 0.73 96.5M
2022-12-19 0.74 0.77 0.74 0.75 119.4M
2022-12-16 0.76 0.76 0.74 0.74 93.2M
2022-12-15 0.74 0.76 0.74 0.76 112.5M
2022-12-14 0.75 0.75 0.74 0.74 74.3M
2022-12-13 0.76 0.77 0.75 0.75 78.4M
2022-12-12 0.76 0.77 0.76 0.76 75.8M
2022-12-09 0.77 0.78 0.77 0.77 87.0M
2022-12-08 0.77 0.78 0.76 0.77 86.8M
2022-12-07 0.75 0.78 0.75 0.77 173.7M
2022-12-06 0.74 0.76 0.73 0.75 133.4M
2022-12-05 0.75 0.75 0.73 0.74 105.9M
2022-12-02 0.74 0.75 0.74 0.74 88.1M
2022-12-01 0.74 0.76 0.74 0.75 189.3M
2022-11-30 0.72 0.74 0.71 0.73 152.3M
2022-11-29 0.71 0.72 0.71 0.72 140.1M
2022-11-28 0.70 0.71 0.70 0.71 93.9M
2022-11-25 0.73 0.73 0.72 0.72 101.9M
2022-11-24 0.73 0.74 0.73 0.73 142.6M
2022-11-23 0.72 0.73 0.72 0.73 125.0M
2022-11-22 0.74 0.74 0.72 0.72 162.4M
2022-11-21 0.73 0.75 0.71 0.75 119.2M
2022-11-18 0.74 0.75 0.73 0.74 123.5M
2022-11-17 0.75 0.75 0.73 0.74 152.5M
2022-11-16 0.78 0.78 0.76 0.76 153.6M
2022-11-15 0.76 0.78 0.75 0.78 137.9M
2022-11-14 0.78 0.79 0.76 0.76 137.6M
2022-11-11 0.79 0.80 0.78 0.78 154.1M
2022-11-10 0.78 0.78 0.76 0.77 142.0M
2022-11-09 0.81 0.81 0.79 0.79 114.2M
2022-11-08 0.80 0.82 0.79 0.80 112.2M
2022-11-07 0.80 0.81 0.79 0.80 130.7M
2022-11-04 0.76 0.80 0.76 0.80 186.1M
2022-11-03 0.75 0.76 0.75 0.75 91.8M
2022-11-02 0.74 0.76 0.73 0.76 121.9M
2022-11-01 0.71 0.74 0.70 0.74 145.2M
2022-10-31 0.70 0.72 0.69 0.71 122.8M
2022-10-28 0.74 0.74 0.70 0.70 179.4M
2022-10-27 0.75 0.77 0.74 0.74 118.1M
2022-10-26 0.75 0.76 0.74 0.75 105.1M
2022-10-25 0.74 0.76 0.73 0.75 97.7M
2022-10-24 0.76 0.77 0.74 0.74 120.9M
2022-10-21 0.76 0.77 0.75 0.76 97.0M
2022-10-20 0.78 0.78 0.75 0.76 119.7M
2022-10-19 0.78 0.80 0.78 0.78 115.0M
2022-10-18 0.79 0.79 0.78 0.78 96.2M
2022-10-17 0.77 0.78 0.76 0.78 110.0M
2022-10-14 0.78 0.79 0.76 0.78 125.1M
2022-10-13 0.77 0.78 0.77 0.77 89.8M
2022-10-12 0.74 0.78 0.73 0.78 113.6M
2022-10-11 0.73 0.75 0.73 0.75 104.2M
2022-10-10 0.74 0.75 0.72 0.73 95.9M
2022-09-30 0.77 0.77 0.74 0.75 90.5M
2022-09-29 0.77 0.78 0.77 0.78 96.4M
2022-09-28 0.80 0.80 0.77 0.77 115.6M
2022-09-27 0.80 0.81 0.79 0.81 101.3M
2022-09-26 0.78 0.82 0.78 0.80 103.9M
2022-09-23 0.79 0.80 0.78 0.79 87.5M
2022-09-22 0.79 0.81 0.78 0.80 78.9M
2022-09-21 0.80 0.81 0.79 0.80 85.7M
2022-09-20 0.79 0.82 0.79 0.80 115.2M
2022-09-19 0.77 0.80 0.77 0.79 93.6M
2022-09-16 0.79 0.79 0.78 0.78 100.6M
2022-09-15 0.83 0.83 0.79 0.79 118.3M
2022-09-14 0.84 0.84 0.82 0.83 109.2M
2022-09-13 0.85 0.86 0.84 0.86 82.1M
2022-09-09 0.84 0.85 0.84 0.85 78.0M
2022-09-08 0.86 0.86 0.84 0.84 94.4M
2022-09-07 0.83 0.87 0.83 0.86 113.8M
2022-09-06 0.83 0.84 0.82 0.84 97.4M
2022-09-05 0.83 0.84 0.82 0.83 80.8M
2022-09-02 0.85 0.85 0.83 0.84 81.5M
2022-09-01 0.85 0.87 0.84 0.85 77.5M
2022-08-31 0.88 0.88 0.85 0.85 98.9M
2022-08-30 0.90 0.90 0.89 0.89 75.5M
2022-08-29 0.90 0.90 0.89 0.90 84.3M
2022-08-26 0.91 0.92 0.90 0.91 90.2M
2022-08-25 0.93 0.93 0.90 0.91 112.7M
2022-08-24 0.98 0.98 0.92 0.93 130.0M
2022-08-23 0.97 0.98 0.96 0.97 93.9M
2022-08-22 0.94 0.97 0.93 0.97 115.7M
2022-08-19 0.97 0.97 0.94 0.94 97.9M
2022-08-18 0.97 0.98 0.96 0.97 100.1M
2022-08-17 0.96 0.97 0.94 0.97 95.7M
2022-08-16 0.96 0.97 0.95 0.96 93.8M
2022-08-15 0.93 0.97 0.93 0.96 104.7M
2022-08-12 0.94 0.95 0.93 0.94 85.1M
2022-08-11 0.94 0.95 0.92 0.95 107.3M
2022-08-10 0.95 0.95 0.92 0.93 99.3M
2022-08-09 0.94 0.96 0.94 0.95 81.0M
2022-08-08 0.93 0.94 0.92 0.94 70.6M
2022-08-05 0.93 0.95 0.92 0.94 89.5M
2022-08-04 0.93 0.94 0.92 0.93 75.4M
2022-08-03 0.95 0.98 0.92 0.93 104.6M
2022-08-02 0.96 0.98 0.95 0.96 98.7M
2022-08-01 0.94 0.98 0.93 0.98 129.0M
2022-07-29 0.96 0.96 0.94 0.94 75.1M
2022-07-28 0.97 0.98 0.95 0.95 82.7M
2022-07-27 0.96 0.97 0.95 0.97 64.6M
2022-07-26 0.96 0.98 0.95 0.96 76.3M
2022-07-25 0.96 0.97 0.95 0.96 63.2M
2022-07-22 0.97 0.98 0.96 0.97 83.8M
2022-07-21 0.98 0.99 0.96 0.97 83.1M
2022-07-20 0.99 1.00 0.98 0.98 66.5M
2022-07-19 1.00 1.01 0.98 0.99 90.6M
2022-07-18 0.99 1.01 0.97 1.01 90.8M
2022-07-15 1.00 1.02 0.99 0.99 101.9M
2022-07-14 0.97 1.01 0.96 1.00 162.3M
2022-07-13 0.94 0.98 0.93 0.97 144.6M
2022-07-12 0.96 0.97 0.94 0.94 150.7M
2022-07-11 1.00 1.00 0.96 0.97 161.8M
2022-07-08 1.04 1.05 1.01 1.01 139.7M
2022-07-07 1.01 1.04 1.00 1.04 135.3M
2022-07-06 1.01 1.02 0.99 1.01 99.3M
2022-07-05 1.01 1.03 0.99 1.01 102.5M
2022-07-04 0.98 1.01 0.97 1.01 100.0M
2022-07-01 0.99 1.00 0.98 0.99 92.0M
2022-06-30 0.98 1.00 0.98 0.99 97.2M
2022-06-29 1.02 1.03 0.98 0.98 157.6M
2022-06-28 1.02 1.03 1.01 1.03 106.2M
2022-06-27 1.02 1.03 1.01 1.02 109.1M
2022-06-24 1.02 1.02 0.99 1.02 136.0M
2022-06-23 0.97 1.01 0.96 1.01 145.0M
2022-06-22 0.97 0.99 0.96 0.97 120.8M
2022-06-21 0.98 0.98 0.95 0.97 120.1M
2022-06-20 0.98 0.99 0.97 0.98 132.3M
2022-06-17 0.91 0.96 0.91 0.96 159.3M
2022-06-16 0.91 0.93 0.91 0.92 99.1M
2022-06-15 0.92 0.94 0.90 0.91 137.6M
2022-06-14 0.91 0.92 0.89 0.92 120.0M
2022-06-13 0.91 0.93 0.90 0.92 132.7M
2022-06-10 0.86 0.91 0.85 0.91 133.9M
2022-06-09 0.88 0.89 0.86 0.86 97.0M
2022-06-08 0.88 0.89 0.86 0.89 127.0M
2022-06-07 0.89 0.89 0.86 0.87 114.8M
2022-06-06 0.83 0.89 0.83 0.88 145.2M
2022-06-02 0.81 0.84 0.80 0.83 104.2M
2022-06-01 0.80 0.82 0.78 0.81 111.7M
2022-05-31 0.79 0.80 0.77 0.80 92.9M
2022-05-30 0.78 0.79 0.77 0.79 83.6M
2022-05-27 0.77 0.79 0.77 0.77 88.1M
2022-05-26 0.77 0.78 0.75 0.77 99.5M
2022-05-25 0.76 0.78 0.75 0.77 88.1M
2022-05-24 0.80 0.80 0.77 0.77 123.3M
2022-05-23 0.80 0.81 0.79 0.80 84.0M
2022-05-20 0.80 0.81 0.78 0.80 98.9M
2022-05-19 0.77 0.79 0.77 0.79 103.9M
2022-05-18 0.78 0.79 0.77 0.78 94.8M
2022-05-17 0.75 0.79 0.75 0.78 123.4M
2022-05-16 0.76 0.77 0.75 0.75 93.8M
2022-05-13 0.75 0.76 0.74 0.75 93.2M
2022-05-12 0.74 0.75 0.73 0.74 95.4M
2022-05-11 0.71 0.76 0.70 0.74 149.0M
2022-05-10 0.67 0.70 0.66 0.70 105.0M
2022-05-09 0.68 0.69 0.68 0.68 65.4M
2022-05-06 0.67 0.70 0.67 0.69 87.8M
2022-05-05 0.69 0.71 0.68 0.70 154.0M
2022-04-29 0.68 0.71 0.67 0.71 116.0M
2022-04-28 0.67 0.69 0.67 0.67 120.4M
2022-04-27 0.61 0.68 0.61 0.68 146.5M
2022-04-26 0.63 0.64 0.62 0.63 90.7M
2022-04-25 0.66 0.67 0.63 0.63 87.4M
2022-04-22 0.69 0.70 0.68 0.68 73.3M
2022-04-21 0.70 0.72 0.69 0.69 91.3M
2022-04-20 0.74 0.74 0.71 0.71 99.8M
2022-04-19 0.73 0.76 0.73 0.74 87.3M
2022-04-18 0.73 0.74 0.71 0.74 93.5M
2022-04-15 0.74 0.74 0.71 0.73 117.4M
2022-04-14 0.76 0.76 0.74 0.75 96.8M
2022-04-13 0.75 0.77 0.74 0.75 91.4M
2022-04-12 0.74 0.76 0.74 0.76 96.3M
2022-04-11 0.79 0.79 0.74 0.74 150.1M
2022-04-08 0.80 0.81 0.79 0.80 68.3M
2022-04-07 0.81 0.81 0.79 0.80 74.3M
2022-04-06 0.83 0.83 0.81 0.81 80.9M
2022-04-01 0.81 0.84 0.81 0.83 79.7M
2022-03-31 0.83 0.84 0.81 0.82 81.7M
2022-03-30 0.81 0.84 0.81 0.84 94.8M
2022-03-29 0.81 0.82 0.80 0.81 79.3M
2022-03-28 0.81 0.82 0.79 0.80 91.0M
2022-03-25 0.85 0.85 0.82 0.82 63.6M
2022-03-24 0.85 0.85 0.83 0.85 67.9M
2022-03-23 0.86 0.87 0.85 0.85 55.7M
2022-03-22 0.85 0.87 0.85 0.86 60.9M
2022-03-21 0.85 0.88 0.85 0.86 89.6M
2022-03-18 0.84 0.85 0.83 0.85 86.8M
2022-03-17 0.85 0.87 0.85 0.85 130.4M
2022-03-16 0.80 0.83 0.78 0.83 154.9M
2022-03-15 0.78 0.81 0.77 0.78 92.2M
2022-03-14 0.80 0.80 0.79 0.79 75.8M
2022-03-11 0.79 0.82 0.79 0.82 105.4M
2022-03-10 0.81 0.83 0.81 0.82 142.4M
2022-03-09 0.78 0.79 0.75 0.78 88.3M
2022-03-08 0.81 0.82 0.77 0.78 105.6M
2022-03-07 0.84 0.84 0.80 0.81 119.6M
2022-03-04 0.87 0.87 0.84 0.85 97.6M
2022-03-03 0.90 0.90 0.88 0.88 75.7M
2022-03-02 0.91 0.91 0.89 0.90 79.5M
2022-03-01 0.93 0.94 0.91 0.92 70.8M
2022-02-28 0.92 0.93 0.91 0.92 60.4M
2022-02-25 0.91 0.93 0.91 0.92 76.0M
2022-02-24 0.90 0.91 0.88 0.89 70.6M
2022-02-23 0.88 0.91 0.88 0.91 89.1M
2022-02-22 0.87 0.88 0.86 0.88 56.0M
2022-02-21 0.88 0.89 0.87 0.88 54.3M
2022-02-18 0.89 0.89 0.88 0.89 64.8M
2022-02-17 0.87 0.91 0.87 0.90 86.8M
2022-02-16 0.87 0.89 0.87 0.87 71.0M
2022-02-15 0.84 0.87 0.84 0.87 114.3M
2022-02-14 0.83 0.85 0.82 0.84 78.1M
2022-02-11 0.84 0.86 0.83 0.83 92.6M
2022-02-10 0.87 0.88 0.84 0.85 120.3M
2022-02-09 0.86 0.88 0.84 0.87 94.4M
2022-02-08 0.90 0.90 0.84 0.86 137.4M
2022-02-07 0.91 0.93 0.90 0.90 81.5M
2022-01-28 0.90 0.91 0.87 0.89 64.3M
2022-01-27 0.92 0.92 0.89 0.90 67.1M
2022-01-26 0.91 0.93 0.91 0.92 51.8M
2022-01-25 0.92 0.94 0.91 0.91 61.3M
2022-01-24 0.91 0.94 0.90 0.93 83.0M
2022-01-21 0.91 0.92 0.89 0.91 59.2M
2022-01-20 0.91 0.92 0.91 0.91 50.4M
2022-01-19 0.95 0.95 0.90 0.92 81.0M
2022-01-18 0.96 0.96 0.95 0.95 43.9M
2022-01-17 0.94 0.97 0.94 0.96 59.9M
2022-01-14 0.92 0.95 0.92 0.94 56.1M
2022-01-13 0.94 0.95 0.91 0.93 65.3M
2022-01-12 0.91 0.94 0.91 0.94 110.3M
2022-01-11 0.90 0.91 0.89 0.89 53.6M
2022-01-10 0.90 0.91 0.89 0.90 50.9M
2022-01-07 0.92 0.93 0.89 0.90 64.0M
2022-01-06 0.92 0.92 0.90 0.92 67.5M
2022-01-05 0.96 0.96 0.92 0.93 101.4M
2022-01-04 1.00 1.01 0.96 0.96 71.9M