工银瑞信中证500ETF (510530)

510530
🏛️ 中国 →
7.76
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 5.61 5.64 5.60 5.63 0.1M
2023-12-28 5.47 5.60 5.47 5.59 1.0M
2023-12-27 5.47 5.48 5.44 5.47 0.3M
2023-12-26 5.48 5.48 5.44 5.47 0.5M
2023-12-25 5.52 5.54 5.50 5.51 1.2M
2023-12-22 5.54 5.56 5.49 5.52 0.8M
2023-12-21 5.48 5.55 5.47 5.54 0.6M
2023-12-20 5.58 5.58 5.52 5.52 0.8M
2023-12-19 5.57 5.60 5.56 5.60 0.5M
2023-12-18 5.62 5.66 5.59 5.60 1.2M
2023-12-15 5.72 5.73 5.64 5.66 1.3M
2023-12-14 5.76 5.76 5.69 5.70 3.8M
2023-12-13 5.74 5.74 5.72 5.72 0.1M
2023-12-12 5.77 5.78 5.76 5.77 0.1M
2023-12-11 5.74 5.79 5.65 5.77 1.4M
2023-12-08 5.72 5.74 5.70 5.74 0.7M
2023-12-07 5.68 5.72 5.67 5.71 3.1M
2023-12-06 5.70 5.73 5.68 5.72 0.7M
2023-12-05 5.75 5.75 5.67 5.68 0.3M
2023-12-04 5.79 5.81 5.77 5.77 0.4M
2023-12-01 5.75 5.80 5.74 5.78 0.4M
2023-11-30 5.76 5.77 5.74 5.76 0.2M
2023-11-29 5.80 5.80 5.78 5.78 0.5M
2023-11-28 5.76 5.81 5.74 5.80 0.9M
2023-11-27 5.79 5.80 5.76 5.79 0.5M
2023-11-24 5.83 5.83 5.77 5.79 1.9M
2023-11-23 5.77 5.85 5.77 5.85 0.7M
2023-11-22 5.85 5.87 5.79 5.79 1.9M
2023-11-21 5.90 5.93 5.86 5.86 1.3M
2023-11-20 5.84 5.90 5.83 5.88 1.0M
2023-11-17 5.83 5.85 5.82 5.84 0.6M
2023-11-16 5.87 5.88 5.83 5.84 0.8M
2023-11-15 5.89 5.90 5.87 5.89 1.6M
2023-11-14 5.82 5.86 5.82 5.85 1.7M
2023-11-13 5.80 5.83 5.78 5.82 1.1M
2023-11-10 5.79 5.80 5.77 5.79 1.3M
2023-11-09 5.83 5.86 5.80 5.81 1.1M
2023-11-08 5.80 5.84 5.80 5.83 1.2M
2023-11-07 5.81 5.84 5.80 5.82 0.3M
2023-11-06 5.78 5.82 5.78 5.82 0.8M
2023-11-03 5.70 5.77 5.70 5.74 1.0M
2023-11-02 5.73 5.75 5.68 5.69 0.2M
2023-11-01 5.71 5.73 5.71 5.73 1.1M
2023-10-31 5.76 5.77 5.72 5.74 0.2M
2023-10-30 5.71 5.77 5.71 5.76 0.9M
2023-10-27 5.59 5.73 5.59 5.71 1.2M
2023-10-26 5.53 5.61 5.53 5.61 0.4M
2023-10-25 5.59 5.62 5.58 5.59 0.6M
2023-10-24 5.50 5.57 5.49 5.57 1.2M
2023-10-23 5.59 5.59 5.45 5.50 2.2M
2023-10-20 5.66 5.69 5.62 5.63 0.6M
2023-10-19 5.73 5.74 5.68 5.68 0.5M
2023-10-18 5.80 5.80 5.74 5.74 0.2M
2023-10-17 5.80 5.81 5.78 5.81 0.2M
2023-10-16 5.86 5.86 5.79 5.80 1.5M
2023-10-13 5.86 5.86 5.84 5.84 0.5M
2023-10-12 5.88 5.89 5.87 5.88 0.3M
2023-10-11 5.86 5.90 5.84 5.84 1.1M
2023-10-10 5.90 5.90 5.85 5.85 0.6M
2023-10-09 5.85 5.89 5.85 5.87 1.8M
2023-09-28 5.92 5.92 5.90 5.90 0.5M
2023-09-27 5.93 5.93 5.90 5.90 0.8M
2023-09-26 5.89 5.90 5.88 5.89 0.3M
2023-09-25 5.99 5.99 5.88 5.89 0.3M
2023-09-22 5.83 5.93 5.83 5.93 1.6M
2023-09-21 5.88 5.88 5.83 5.83 0.3M
2023-09-20 5.91 5.92 5.88 5.88 0.2M
2023-09-19 5.93 5.93 5.90 5.92 0.3M
2023-09-18 5.90 5.97 5.90 5.95 2.6M
2023-09-15 5.93 5.96 5.90 5.92 0.6M
2023-09-14 5.90 5.93 5.90 5.92 0.3M
2023-09-13 5.93 5.94 5.91 5.92 0.4M
2023-09-12 6.00 6.02 5.99 6.00 0.4M
2023-09-11 5.93 6.03 5.92 6.00 1.8M
2023-09-08 5.92 5.95 5.91 5.92 0.4M
2023-09-07 5.98 5.98 5.92 5.92 0.2M
2023-09-06 5.98 6.03 5.98 6.02 1.7M
2023-09-05 6.05 6.05 6.01 6.02 1.4M
2023-09-04 5.99 6.09 5.99 6.09 3.6M
2023-09-01 6.00 6.00 5.96 5.99 1.6M
2023-08-31 5.99 6.00 5.96 5.97 0.9M
2023-08-30 6.02 6.04 5.99 6.00 0.5M
2023-08-29 5.86 6.03 5.86 5.99 0.6M
2023-08-28 5.99 6.00 5.85 5.86 3.5M
2023-08-25 5.86 5.87 5.79 5.81 0.8M
2023-08-24 5.89 5.93 5.85 5.88 0.7M
2023-08-23 5.89 5.94 5.85 5.85 1.4M
2023-08-22 5.96 5.96 5.88 5.95 0.9M
2023-08-21 6.01 6.03 5.93 5.93 1.1M
2023-08-18 6.10 6.10 6.00 6.00 0.7M
2023-08-17 6.04 6.11 6.03 6.10 1.6M
2023-08-16 6.09 6.10 6.07 6.07 0.3M
2023-08-15 6.13 6.13 6.06 6.10 0.7M
2023-08-14 6.10 6.15 6.07 6.15 0.6M
2023-08-11 6.25 6.25 6.15 6.15 1.0M
2023-08-10 6.25 6.26 6.22 6.26 2.8M
2023-08-09 6.28 6.29 6.24 6.24 0.6M
2023-08-08 6.31 6.31 6.27 6.30 1.7M
2023-08-07 6.36 6.37 6.32 6.33 2.9M
2023-08-04 6.38 6.41 6.35 6.37 1.3M
2023-08-03 6.28 6.33 6.28 6.32 3.2M
2023-08-02 6.33 6.33 6.29 6.29 0.3M
2023-08-01 6.33 6.35 6.32 6.33 0.4M
2023-07-31 6.32 6.38 6.32 6.32 0.7M
2023-07-28 6.17 6.28 6.17 6.28 0.5M
2023-07-27 6.24 6.24 6.18 6.18 0.6M
2023-07-26 6.23 6.23 6.22 6.22 0.1M
2023-07-25 6.20 6.24 6.20 6.24 0.5M
2023-07-24 6.15 6.16 6.13 6.14 0.0M
2023-07-21 6.15 6.20 6.15 6.15 1.9M
2023-07-20 6.23 6.25 6.15 6.15 0.3M
2023-07-19 6.24 6.24 6.22 6.22 0.2M
2023-07-18 6.22 6.25 6.22 6.23 0.2M
2023-07-17 6.23 6.23 6.21 6.23 0.3M
2023-07-14 6.27 6.27 6.26 6.26 0.0M
2023-07-13 6.25 6.28 6.25 6.27 0.1M
2023-07-12 6.25 6.25 6.20 6.20 0.1M
2023-07-11 6.22 6.26 6.21 6.26 0.1M
2023-07-10 6.20 6.22 6.20 6.20 0.3M
2023-07-07 6.19 6.19 6.17 6.17 0.4M
2023-07-06 6.23 6.27 6.20 6.22 1.0M
2023-07-05 6.26 6.28 6.25 6.25 0.5M
2023-07-04 6.25 6.28 6.25 6.27 1.1M
2023-07-03 6.24 6.26 6.22 6.25 0.9M
2023-06-30 6.15 6.23 6.15 6.22 0.4M
2023-06-29 6.14 6.16 6.14 6.16 0.1M
2023-06-28 6.11 6.15 6.06 6.15 0.3M
2023-06-27 6.12 6.15 6.10 6.14 0.9M
2023-06-26 6.15 6.17 6.08 6.08 0.3M
2023-06-21 6.27 6.27 6.20 6.20 0.1M
2023-06-20 6.33 6.33 6.31 6.32 0.2M
2023-06-19 6.34 6.34 6.33 6.33 0.1M
2023-06-16 6.33 6.36 6.32 6.34 0.2M
2023-06-15 6.25 6.30 6.25 6.29 0.1M
2023-06-14 6.24 6.25 6.23 6.25 0.7M
2023-06-13 6.21 6.23 6.21 6.23 0.3M
2023-06-12 6.19 6.23 6.19 6.21 0.7M
2023-06-09 6.15 6.20 6.15 6.20 0.7M
2023-06-08 6.15 6.17 6.11 6.13 0.7M
2023-06-07 6.15 6.17 6.15 6.16 0.3M
2023-06-06 6.25 6.25 6.14 6.15 0.5M
2023-06-05 6.27 6.28 6.26 6.27 0.3M
2023-06-02 6.26 6.30 6.25 6.29 0.4M
2023-06-01 6.20 6.27 6.19 6.23 0.7M
2023-05-31 6.22 6.23 6.19 6.22 0.4M
2023-05-30 6.17 6.23 6.15 6.23 0.9M
2023-05-29 6.21 6.21 6.17 6.20 0.9M
2023-05-26 6.13 6.20 6.13 6.20 0.8M
2023-05-25 6.19 6.20 6.10 6.15 1.1M
2023-05-24 6.19 6.23 6.17 6.18 0.9M
2023-05-23 6.28 6.29 6.23 6.23 0.7M
2023-05-22 6.29 6.31 6.26 6.28 0.4M
2023-05-19 6.27 6.32 6.27 6.30 0.4M
2023-05-18 6.31 6.31 6.28 6.28 0.2M
2023-05-17 6.28 6.29 6.26 6.28 0.7M
2023-05-16 6.31 6.32 6.27 6.27 0.3M
2023-05-15 6.25 6.32 6.21 6.32 1.1M
2023-05-12 6.31 6.33 6.26 6.26 0.3M
2023-05-11 6.34 6.34 6.33 6.33 0.0M
2023-05-10 6.34 6.35 6.31 6.33 0.5M
2023-05-09 6.39 6.41 6.34 6.34 0.4M
2023-05-08 6.38 6.42 6.37 6.41 0.3M
2023-05-05 6.42 6.42 6.33 6.35 0.4M
2023-05-04 6.45 6.45 6.38 6.40 0.4M
2023-04-28 6.31 6.41 6.31 6.41 0.3M
2023-04-27 6.28 6.35 6.28 6.33 0.5M
2023-04-26 6.30 6.32 6.26 6.30 1.7M
2023-04-25 6.36 6.36 6.27 6.27 1.0M
2023-04-24 6.41 6.41 6.36 6.36 0.3M
2023-04-21 6.55 6.55 6.41 6.41 0.6M
2023-04-20 6.56 6.56 6.54 6.55 0.2M
2023-04-19 6.58 6.60 6.56 6.56 0.5M
2023-04-18 6.59 6.60 6.58 6.60 0.1M
2023-04-17 6.60 6.61 6.59 6.61 0.1M
2023-04-14 6.57 6.60 6.57 6.59 0.3M
2023-04-13 6.58 6.59 6.56 6.57 0.2M
2023-04-12 6.58 6.59 6.57 6.59 0.4M
2023-04-11 6.57 6.58 6.56 6.57 0.4M
2023-04-10 6.61 6.61 6.56 6.57 0.5M
2023-04-07 6.57 6.62 6.57 6.62 0.1M
2023-04-06 6.55 6.57 6.55 6.56 0.4M
2023-04-04 6.56 6.56 6.53 6.56 0.3M
2023-04-03 6.49 6.57 6.49 6.56 0.6M
2023-03-31 6.45 6.50 6.45 6.50 0.4M
2023-03-30 6.42 6.45 6.38 6.45 0.2M
2023-03-29 6.44 6.44 6.41 6.42 0.2M
2023-03-28 6.45 6.45 6.43 6.43 0.1M
2023-03-27 6.46 6.46 6.43 6.45 0.3M
2023-03-24 6.44 6.46 6.44 6.46 0.1M
2023-03-23 6.41 6.45 6.41 6.45 0.1M
2023-03-22 6.41 6.41 6.40 6.40 0.1M
2023-03-21 6.35 6.38 6.35 6.38 0.4M
2023-03-20 6.33 6.36 6.31 6.31 0.3M
2023-03-17 6.34 6.38 6.32 6.32 1.4M
2023-03-16 6.34 6.35 6.29 6.29 0.5M
2023-03-15 6.40 6.41 6.36 6.37 0.9M
2023-03-14 6.39 6.39 6.29 6.35 0.2M
2023-03-13 6.33 6.38 6.33 6.38 0.2M
2023-03-10 6.41 6.41 6.35 6.36 0.4M
2023-03-09 6.44 6.45 6.43 6.44 0.2M
2023-03-08 6.44 6.45 6.44 6.45 0.9M
2023-03-07 6.54 6.54 6.45 6.45 0.7M
2023-03-06 6.52 6.55 6.51 6.54 1.8M
2023-03-03 6.55 6.55 6.52 6.54 0.2M
2023-03-02 6.55 6.56 6.53 6.54 0.3M
2023-03-01 6.50 6.56 6.50 6.55 0.3M
2023-02-28 6.48 6.51 6.47 6.51 1.4M
2023-02-27 6.49 6.49 6.44 6.46 1.1M
2023-02-24 6.51 6.51 6.46 6.50 0.3M
2023-02-23 6.53 6.53 6.47 6.50 0.5M
2023-02-22 6.51 6.55 6.51 6.52 0.4M
2023-02-21 6.47 6.55 6.47 6.52 0.7M
2023-02-20 6.38 6.49 6.37 6.49 1.7M
2023-02-17 6.44 6.45 6.38 6.39 0.5M
2023-02-16 6.54 6.59 6.41 6.45 1.3M
2023-02-15 6.55 6.56 6.52 6.53 0.2M
2023-02-14 6.52 6.56 6.52 6.55 0.2M
2023-02-13 6.49 6.54 6.49 6.53 1.1M
2023-02-10 6.51 6.51 6.44 6.49 0.4M
2023-02-09 6.42 6.52 6.42 6.51 0.6M
2023-02-08 6.45 6.46 6.41 6.42 0.5M
2023-02-07 6.46 6.47 6.42 6.47 0.5M
2023-02-06 6.45 6.47 6.43 6.45 0.4M
2023-02-03 6.51 6.51 6.43 6.49 0.8M
2023-02-02 6.51 6.55 6.49 6.52 0.3M
2023-02-01 6.43 6.51 6.43 6.51 1.0M
2023-01-31 6.42 6.46 6.42 6.44 0.5M
2023-01-30 6.49 6.49 6.42 6.42 1.8M
2023-01-20 6.37 6.41 6.37 6.40 0.6M
2023-01-19 6.29 6.36 6.29 6.36 0.3M
2023-01-18 6.29 6.32 6.29 6.32 0.3M
2023-01-17 6.29 6.29 6.27 6.28 0.4M
2023-01-16 6.24 6.33 6.24 6.29 0.9M
2023-01-13 6.17 6.22 6.17 6.22 0.6M
2023-01-12 6.09 6.20 6.00 6.17 0.4M
2023-01-11 6.20 6.21 6.16 6.17 0.9M
2023-01-10 6.18 6.20 6.16 6.20 0.6M
2023-01-09 6.19 6.22 6.18 6.18 0.5M
2023-01-06 6.16 6.20 6.16 6.17 0.6M
2023-01-05 6.10 6.17 6.10 6.16 0.4M
2023-01-04 6.08 6.11 6.07 6.10 2.2M
2023-01-03 6.01 6.11 5.99 6.09 1.9M