工银瑞信中证A100交易型开放式指数证券投资基金 (561200)

561200
🏛️ 中国 →
1.42
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
09:35 1.41 1.41 1.41 1.41 88.2K
09:40 1.41 1.41 1.41 1.41 408.0K
09:50 1.41 1.42 1.41 1.42 498.8K
09:55 1.41 1.41 1.41 1.41 792.9K
10:05 1.41 1.41 1.41 1.41 180.0K
10:10 1.40 1.40 1.40 1.40 12.7K
10:20 1.40 1.40 1.40 1.40 214.0K
10:25 1.39 1.39 1.39 1.39 120.2K
10:30 1.39 1.39 1.39 1.39 147.3K
10:35 1.39 1.39 1.39 1.39 143.8K
10:45 1.40 1.40 1.40 1.40 144.5K
10:50 1.40 1.40 1.40 1.40 53.1K
11:10 1.39 1.39 1.39 1.39 166.2K
11:15 1.39 1.39 1.39 1.39 100.7K
11:20 1.39 1.39 1.39 1.39 133.2K
13:00 1.38 1.38 1.38 1.38 0.1K
13:05 1.39 1.39 1.39 1.39 62.2K
13:10 1.39 1.39 1.39 1.39 39.6K
13:55 1.39 1.39 1.39 1.39 0.1K
14:10 1.39 1.39 1.39 1.39 221.0K
14:25 1.39 1.39 1.39 1.39 255.5K
14:30 1.40 1.40 1.39 1.39 775.2K
14:45 1.40 1.40 1.40 1.40 449.1K
14:50 1.41 1.41 1.40 1.40 138.4K
14:55 1.40 1.40 1.40 1.40 331.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.43 1.43 1.42 1.42 1.8M
2025-09-25 1.42 1.44 1.42 1.43 1.7M
2025-09-24 1.41 1.42 1.40 1.42 3.2M
2025-09-23 1.41 1.42 1.38 1.40 5.5M
2025-09-22 1.40 1.40 1.39 1.40 1.8M
2025-09-19 1.40 1.40 1.39 1.40 3.8M
2025-09-18 1.40 1.42 1.38 1.38 4.3M
2025-09-17 1.40 1.41 1.39 1.40 1.8M
2025-09-16 1.40 1.40 1.39 1.39 1.5M
2025-09-15 1.40 1.41 1.40 1.40 0.8M
2025-09-12 1.40 1.40 1.39 1.39 0.1M
2025-09-11 1.36 1.40 1.36 1.40 1.0M
2025-09-10 1.37 1.37 1.36 1.37 0.6M
2025-09-09 1.37 1.37 1.36 1.37 0.1M
2025-09-08 1.38 1.38 1.37 1.38 1.0M
2025-09-05 1.34 1.37 1.34 1.37 0.9M
2025-09-04 1.37 1.37 1.33 1.34 5.7M
2025-09-03 1.38 1.38 1.36 1.37 4.4M
2025-09-02 1.39 1.39 1.37 1.37 0.9M
2025-09-01 1.38 1.39 1.37 1.38 3.6M
2025-08-29 1.34 1.38 1.30 1.38 1.7M
2025-08-28 1.34 1.36 1.34 1.36 5.3M
2025-08-27 1.36 1.37 1.35 1.36 4.2M
2025-08-26 1.36 1.36 1.35 1.36 1.4M
2025-08-25 1.33 1.36 1.33 1.36 4.5M
2025-08-22 1.31 1.33 1.31 1.33 3.9M
2025-08-21 1.30 1.30 1.29 1.30 1.0M
2025-08-20 1.27 1.29 1.27 1.29 0.9M
2025-08-19 1.29 1.29 1.28 1.28 2.6M
2025-08-18 1.28 1.29 1.28 1.29 2.7M
2025-08-15 1.27 1.28 1.27 1.28 1.7M
2025-08-14 1.25 1.28 1.25 1.27 1.0M
2025-08-13 1.26 1.27 1.26 1.27 0.9M
2025-08-12 1.26 1.26 1.26 1.26 0.5M
2025-08-11 1.25 1.26 1.25 1.25 4.4M
2025-08-08 1.25 1.25 1.25 1.25 0.2M
2025-08-07 1.25 1.25 1.25 1.25 4.6M
2025-08-06 1.25 1.25 1.25 1.25 0.0M
2025-08-05 1.24 1.25 1.24 1.25 0.1M
2025-08-04 1.21 1.24 1.21 1.24 0.3M
2025-08-01 1.25 1.25 1.23 1.24 0.9M
2025-07-31 1.26 1.26 1.24 1.24 2.5M
2025-07-30 1.27 1.28 1.27 1.27 0.8M
2025-07-29 1.26 1.27 1.26 1.27 0.7M
2025-07-28 1.29 1.39 1.24 1.27 0.9M
2025-07-25 1.27 1.27 1.26 1.26 1.1M
2025-07-24 1.26 1.27 1.26 1.27 1.0M
2025-07-23 1.26 1.27 1.26 1.26 2.8M
2025-07-22 1.24 1.26 1.24 1.26 1.2M
2025-07-21 1.24 1.24 1.24 1.24 0.1M
2025-07-18 1.22 1.23 1.22 1.23 0.0M
2025-07-17 1.21 1.22 1.21 1.22 0.0M
2025-07-16 1.22 1.22 1.21 1.21 0.1M
2025-07-15 1.22 1.22 1.22 1.22 0.2M
2025-07-14 1.22 1.22 1.22 1.22 0.3M
2025-07-11 1.21 1.23 1.21 1.22 2.5M
2025-07-10 1.21 1.22 1.21 1.21 0.6M
2025-07-09 1.21 1.21 1.21 1.21 0.2M
2025-07-08 1.20 1.21 1.20 1.21 0.2M
2025-07-07 1.21 1.21 1.19 1.20 0.0M
2025-07-04 1.20 1.21 1.20 1.20 0.8M
2025-07-02 1.19 1.19 1.19 1.19 0.3M
2025-06-30 1.19 1.19 1.19 1.19 0.3M
2025-06-27 1.19 1.19 1.18 1.18 2.0M
2025-06-26 1.19 1.19 1.19 1.19 0.2M
2025-06-25 1.17 1.20 1.15 1.19 1.9M
2025-06-24 1.16 1.18 1.14 1.18 0.8M
2025-06-23 1.16 1.17 1.16 1.17 1.8M
2025-06-20 1.16 1.17 1.16 1.16 0.8M
2025-06-19 1.17 1.17 1.16 1.16 0.0M
2025-06-18 1.17 1.17 1.17 1.17 0.0M
2025-06-16 1.17 1.17 1.17 1.17 0.0M
2025-06-13 1.17 1.18 1.17 1.17 0.5M
2025-06-12 1.18 1.27 1.17 1.17 0.3M
2025-06-11 1.17 1.18 1.15 1.18 0.7M
2025-06-10 1.17 1.17 1.16 1.16 0.9M
2025-06-09 1.18 1.18 1.17 1.17 0.8M
2025-06-06 1.18 1.18 1.17 1.17 0.8M
2025-06-05 1.17 1.17 1.17 1.17 0.9M
2025-06-04 1.17 1.17 1.17 1.17 0.5M
2025-06-03 1.16 1.17 1.16 1.17 2.1M
2025-05-30 1.17 1.17 1.16 1.16 13.4M
2025-05-29 1.17 1.17 1.17 1.17 0.3M
2025-05-28 1.17 1.17 1.17 1.17 0.4M
2025-05-27 1.17 1.17 1.17 1.17 0.8M
2025-05-26 1.14 1.18 1.14 1.17 0.3M
2025-05-23 1.19 1.20 1.18 1.18 0.1M
2025-05-22 1.19 1.19 1.19 1.19 0.0M
2025-05-21 1.19 1.20 1.19 1.19 0.2M
2025-05-20 1.27 1.27 1.18 1.19 0.1M
2025-05-19 1.18 1.18 1.18 1.18 0.0M
2025-05-16 1.19 1.19 1.18 1.18 0.1M
2025-05-15 1.20 1.20 1.19 1.19 0.0M
2025-05-14 1.18 1.20 1.18 1.20 0.3M
2025-05-13 1.18 1.18 1.18 1.18 0.0M
2025-05-12 1.18 1.18 1.18 1.18 0.0M
2025-05-09 1.17 1.17 1.17 1.17 0.0M
2025-05-08 1.16 1.17 1.16 1.17 0.1M
2025-05-07 1.17 1.17 1.16 1.16 0.1M
2025-05-06 1.15 1.16 1.15 1.15 0.5M
2025-04-30 1.15 1.15 1.14 1.14 0.4M
2025-04-29 1.15 1.15 1.14 1.14 0.0M
2025-04-28 1.15 1.15 1.15 1.15 0.0M
2025-04-25 1.15 1.15 1.15 1.15 0.2M
2025-04-24 1.15 1.15 1.15 1.15 0.3M
2025-04-23 1.15 1.15 1.15 1.15 0.4M
2025-04-22 1.15 1.15 1.15 1.15 0.1M
2025-04-21 1.15 1.15 1.14 1.15 0.1M
2025-04-18 1.14 1.14 1.14 1.14 0.5M
2025-04-17 1.14 1.14 1.14 1.14 0.6M
2025-04-16 1.13 1.14 1.13 1.14 0.9M
2025-04-15 1.13 1.14 1.13 1.14 0.6M
2025-04-14 1.14 1.14 1.14 1.14 0.4M
2025-04-11 1.13 1.14 1.12 1.14 0.5M
2025-04-10 1.14 1.14 1.13 1.13 1.4M
2025-04-09 1.11 1.12 1.10 1.11 2.1M
2025-04-08 1.10 1.11 1.09 1.11 3.4M
2025-04-07 1.12 1.12 1.08 1.09 3.4M
2025-04-03 1.17 1.17 1.17 1.17 0.0M
2025-04-02 1.18 1.18 1.17 1.17 0.2M
2025-04-01 1.18 1.18 1.18 1.18 0.2M
2025-03-31 1.18 1.18 1.18 1.18 0.3M
2025-03-28 1.19 1.19 1.19 1.19 0.4M
2025-03-27 1.19 1.19 1.19 1.19 0.0M
2025-03-26 1.19 1.20 1.19 1.19 0.7M
2025-03-25 1.19 1.20 1.19 1.19 0.6M
2025-03-24 1.19 1.19 1.19 1.19 0.9M
2025-03-21 1.21 1.21 1.19 1.19 0.5M
2025-03-20 1.21 1.21 1.21 1.21 0.9M
2025-03-19 1.21 1.22 1.21 1.22 0.4M
2025-03-18 1.21 1.22 1.21 1.22 0.4M
2025-03-17 1.22 1.22 1.21 1.21 0.9M
2025-03-14 1.19 1.22 1.19 1.21 1.5M
2025-03-13 1.19 1.19 1.18 1.19 0.5M
2025-03-12 1.19 1.20 1.19 1.19 0.7M
2025-03-11 1.19 1.19 1.19 1.19 0.7M
2025-03-10 1.19 1.20 1.19 1.19 0.4M
2025-03-07 1.20 1.20 1.19 1.20 1.2M
2025-03-06 1.19 1.20 1.19 1.20 1.6M
2025-03-05 1.18 1.18 1.18 1.18 1.0M
2025-03-04 1.17 1.18 1.17 1.18 0.4M
2025-03-03 1.18 1.19 1.18 1.18 1.6M
2025-02-28 1.20 1.20 1.18 1.18 2.2M
2025-02-27 1.20 1.20 1.19 1.20 0.5M
2025-02-26 1.19 1.20 1.19 1.20 1.9M
2025-02-25 1.19 1.20 1.19 1.19 1.4M
2025-02-24 1.20 1.21 1.20 1.20 1.7M
2025-02-21 1.19 1.21 1.19 1.20 1.5M
2025-02-20 1.18 1.19 1.18 1.19 0.2M
2025-02-19 1.18 1.19 1.18 1.19 0.3M
2025-02-18 1.19 1.20 1.18 1.18 0.6M
2025-02-17 1.19 1.19 1.18 1.19 0.9M
2025-02-14 1.18 1.19 1.18 1.19 1.7M
2025-02-13 1.18 1.19 1.18 1.18 1.5M
2025-02-12 1.17 1.18 1.17 1.18 1.2M
2025-02-11 1.17 1.17 1.17 1.17 0.9M
2025-02-10 1.17 1.18 1.17 1.17 1.8M
2025-02-07 1.15 1.18 1.15 1.17 1.9M
2025-02-06 1.14 1.16 1.14 1.16 1.4M
2025-02-05 1.14 1.15 1.14 1.14 1.6M
2025-01-27 1.15 1.15 1.15 1.15 1.2M
2025-01-24 1.14 1.15 1.14 1.15 1.3M
2025-01-23 1.15 1.16 1.14 1.14 1.7M
2025-01-22 1.14 1.14 1.14 1.14 1.3M
2025-01-21 1.15 1.15 1.15 1.15 0.4M
2025-01-20 1.16 1.16 1.15 1.15 0.3M
2025-01-17 1.14 1.15 1.14 1.15 1.2M
2025-01-16 1.16 1.16 1.14 1.14 1.5M
2025-01-15 1.14 1.15 1.14 1.14 0.9M
2025-01-14 1.13 1.15 1.13 1.15 1.2M
2025-01-13 1.12 1.12 1.12 1.12 0.9M
2025-01-10 1.14 1.14 1.13 1.13 0.5M
2025-01-09 1.14 1.14 1.14 1.14 1.0M
2025-01-08 1.13 1.14 1.12 1.14 1.4M
2025-01-07 1.13 1.14 1.13 1.14 1.3M
2025-01-06 1.14 1.14 1.13 1.13 1.8M
2025-01-03 1.15 1.15 1.14 1.14 1.5M
2025-01-02 1.17 1.18 1.14 1.15 1.0M