工银瑞信中证消费服务领先ETF (516600)

516600
🏛️ 中国 →
0.67
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
2025-09-26 0.68 0.68 0.67 0.67 5.4M
2025-09-25 0.68 0.68 0.68 0.68 4.1M
2025-09-24 0.67 0.68 0.67 0.68 2.1M
2025-09-23 0.68 0.68 0.66 0.67 5.7M
2025-09-22 0.68 0.68 0.67 0.68 4.1M
2025-09-19 0.68 0.68 0.68 0.68 6.8M
2025-09-18 0.69 0.69 0.68 0.69 12.3M
2025-09-17 0.71 0.72 0.69 0.69 20.5M
2025-09-16 0.69 0.70 0.69 0.69 6.8M
2025-09-15 0.69 0.70 0.69 0.69 2.9M
2025-09-12 0.69 0.70 0.69 0.69 3.1M
2025-09-11 0.69 0.69 0.68 0.69 2.9M
2025-09-10 0.69 0.69 0.68 0.69 2.3M
2025-09-09 0.69 0.69 0.68 0.69 1.0M
2025-09-08 0.69 0.69 0.68 0.69 4.7M
2025-09-05 0.67 0.69 0.67 0.69 5.4M
2025-09-04 0.69 0.69 0.67 0.67 6.8M
2025-09-03 0.71 0.71 0.69 0.69 2.3M
2025-09-02 0.70 0.71 0.69 0.70 6.5M
2025-09-01 0.70 0.70 0.69 0.70 4.4M
2025-08-29 0.70 0.70 0.69 0.70 3.9M
2025-08-28 0.69 0.70 0.68 0.70 8.2M
2025-08-27 0.70 0.70 0.69 0.69 6.7M
2025-08-26 0.70 0.71 0.70 0.70 6.0M
2025-08-25 0.69 0.71 0.69 0.70 5.6M
2025-08-22 0.67 0.69 0.67 0.69 5.0M
2025-08-21 0.67 0.68 0.67 0.67 3.1M
2025-08-20 0.66 0.67 0.65 0.67 2.5M
2025-08-19 0.67 0.67 0.66 0.66 2.9M
2025-08-18 0.66 0.67 0.66 0.66 5.0M
2025-08-15 0.65 0.66 0.65 0.66 3.7M
2025-08-14 0.65 0.66 0.65 0.65 5.9M
2025-08-13 0.65 0.66 0.65 0.65 4.6M
2025-08-12 0.65 0.65 0.64 0.65 3.3M
2025-08-11 0.64 0.65 0.64 0.64 2.1M
2025-08-08 0.65 0.65 0.64 0.64 1.7M
2025-08-07 0.65 0.65 0.64 0.64 2.3M
2025-08-06 0.65 0.65 0.64 0.65 2.6M
2025-08-05 0.64 0.65 0.64 0.65 2.2M
2025-08-04 0.64 0.64 0.64 0.64 1.6M
2025-08-01 0.64 0.65 0.64 0.64 2.9M
2025-07-31 0.65 0.65 0.64 0.64 4.8M
2025-07-30 0.65 0.66 0.65 0.65 5.3M
2025-07-29 0.65 0.65 0.64 0.65 5.7M
2025-07-28 0.64 0.65 0.64 0.65 3.9M
2025-07-25 0.64 0.64 0.64 0.64 5.8M
2025-07-24 0.64 0.64 0.64 0.64 3.9M
2025-07-23 0.64 0.64 0.63 0.63 2.7M
2025-07-22 0.63 0.64 0.63 0.63 3.6M
2025-07-21 0.63 0.63 0.63 0.63 4.9M
2025-07-18 0.62 0.63 0.62 0.63 2.6M
2025-07-17 0.62 0.63 0.62 0.63 3.6M
2025-07-16 0.62 0.63 0.62 0.62 2.7M
2025-07-15 0.62 0.63 0.62 0.62 4.7M
2025-07-14 0.62 0.63 0.62 0.62 4.6M
2025-07-11 0.62 0.63 0.62 0.62 5.1M
2025-07-10 0.62 0.62 0.62 0.62 7.9M
2025-07-09 0.61 0.62 0.61 0.62 7.2M
2025-07-08 0.61 0.62 0.61 0.62 8.9M
2025-07-07 0.62 0.62 0.61 0.61 2.5M
2025-07-04 0.61 0.62 0.61 0.61 9.9M
2025-07-03 0.61 0.61 0.61 0.61 7.7M
2025-07-02 0.61 0.61 0.61 0.61 8.7M
2025-07-01 0.61 0.61 0.61 0.61 5.9M
2025-06-30 0.61 0.61 0.61 0.61 6.8M
2025-06-27 0.61 0.62 0.61 0.61 8.7M
2025-06-26 0.62 0.62 0.62 0.62 5.5M
2025-06-25 0.61 0.62 0.61 0.62 10.8M
2025-06-24 0.60 0.61 0.60 0.61 7.0M
2025-06-23 0.60 0.60 0.60 0.60 10.1M
2025-06-20 0.60 0.60 0.60 0.60 6.4M
2025-06-19 0.60 0.60 0.60 0.60 8.7M
2025-06-18 0.61 0.61 0.60 0.61 6.5M
2025-06-17 0.61 0.61 0.60 0.61 7.8M
2025-06-16 0.61 0.61 0.61 0.61 9.3M
2025-06-13 0.61 0.61 0.61 0.61 8.5M
2025-06-12 0.61 0.61 0.61 0.61 7.1M
2025-06-11 0.61 0.62 0.61 0.61 5.0M
2025-06-10 0.62 0.62 0.61 0.61 8.7M
2025-06-09 0.61 0.62 0.61 0.62 7.0M
2025-06-06 0.61 0.61 0.61 0.61 2.7M
2025-06-05 0.61 0.61 0.61 0.61 4.9M
2025-06-04 0.61 0.61 0.61 0.61 7.7M
2025-06-03 0.61 0.61 0.61 0.61 9.5M
2025-05-30 0.61 0.61 0.61 0.61 8.8M
2025-05-29 0.60 0.61 0.60 0.61 10.7M
2025-05-28 0.60 0.61 0.60 0.60 4.3M
2025-05-27 0.60 0.61 0.60 0.60 9.3M
2025-05-26 0.61 0.61 0.60 0.60 7.6M
2025-05-23 0.62 0.62 0.61 0.61 6.6M
2025-05-22 0.61 0.61 0.61 0.61 1.4M
2025-05-21 0.61 0.62 0.61 0.61 2.3M
2025-05-20 0.60 0.61 0.60 0.61 6.4M
2025-05-19 0.61 0.61 0.60 0.60 5.6M
2025-05-16 0.61 0.61 0.60 0.61 9.5M
2025-05-15 0.62 0.62 0.61 0.61 3.6M
2025-05-14 0.61 0.62 0.61 0.62 9.2M
2025-05-13 0.61 0.61 0.61 0.61 8.1M
2025-05-12 0.60 0.61 0.60 0.61 10.3M
2025-05-09 0.60 0.61 0.60 0.60 12.6M
2025-05-08 0.60 0.61 0.60 0.61 9.7M
2025-05-07 0.60 0.61 0.60 0.60 7.5M
2025-05-06 0.60 0.60 0.60 0.60 5.2M
2025-04-30 0.59 0.60 0.59 0.60 2.9M
2025-04-29 0.60 0.60 0.59 0.59 7.1M
2025-04-28 0.60 0.60 0.59 0.60 8.5M
2025-04-25 0.60 0.60 0.60 0.60 5.0M
2025-04-24 0.60 0.60 0.60 0.60 5.5M
2025-04-23 0.60 0.60 0.60 0.60 1.2M
2025-04-22 0.60 0.60 0.60 0.60 6.0M
2025-04-21 0.60 0.60 0.60 0.60 4.2M
2025-04-18 0.60 0.60 0.60 0.60 5.6M
2025-04-17 0.61 0.61 0.59 0.60 6.4M
2025-04-16 0.59 0.60 0.59 0.60 8.4M
2025-04-15 0.59 0.59 0.59 0.59 4.5M
2025-04-14 0.60 0.60 0.59 0.59 3.4M
2025-04-11 0.59 0.59 0.59 0.59 7.7M
2025-04-10 0.59 0.60 0.59 0.59 6.5M
2025-04-09 0.58 0.59 0.57 0.58 8.0M
2025-04-08 0.57 0.59 0.57 0.58 7.0M
2025-04-07 0.59 0.61 0.55 0.57 5.0M
2025-04-03 0.61 0.61 0.60 0.61 9.0M
2025-04-02 0.61 0.61 0.61 0.61 4.8M
2025-04-01 0.60 0.61 0.60 0.61 6.9M
2025-03-31 0.61 0.61 0.60 0.60 9.1M
2025-03-28 0.61 0.61 0.60 0.61 0.3M
2025-03-27 0.60 0.61 0.60 0.61 1.0M
2025-03-26 0.60 0.61 0.60 0.60 1.0M
2025-03-25 0.61 0.61 0.60 0.60 8.4M
2025-03-24 0.60 0.61 0.60 0.61 10.4M
2025-03-21 0.62 0.62 0.60 0.60 9.0M
2025-03-20 0.62 0.62 0.61 0.61 4.5M
2025-03-19 0.62 0.62 0.62 0.62 8.3M
2025-03-18 0.62 0.63 0.62 0.62 8.6M
2025-03-17 0.63 0.63 0.62 0.62 8.9M
2025-03-14 0.61 0.63 0.61 0.62 11.3M
2025-03-13 0.61 0.61 0.60 0.61 10.2M
2025-03-12 0.62 0.62 0.61 0.61 9.6M
2025-03-11 0.61 0.61 0.60 0.61 10.6M
2025-03-10 0.61 0.61 0.60 0.61 4.3M
2025-03-07 0.62 0.62 0.61 0.61 9.5M
2025-03-06 0.60 0.62 0.60 0.62 11.1M
2025-03-05 0.60 0.60 0.60 0.60 11.7M
2025-03-04 0.60 0.60 0.60 0.60 9.6M
2025-03-03 0.60 0.61 0.60 0.60 10.9M
2025-02-28 0.61 0.62 0.60 0.60 10.4M
2025-02-27 0.62 0.62 0.61 0.61 11.3M
2025-02-26 0.61 0.61 0.61 0.61 10.7M
2025-02-25 0.62 0.62 0.61 0.61 11.1M
2025-02-24 0.62 0.62 0.62 0.62 9.9M
2025-02-21 0.61 0.62 0.61 0.62 9.2M
2025-02-20 0.60 0.61 0.60 0.60 8.9M
2025-02-19 0.60 0.61 0.60 0.61 9.5M
2025-02-18 0.61 0.61 0.60 0.60 9.7M
2025-02-17 0.61 0.62 0.61 0.61 10.6M
2025-02-14 0.60 0.61 0.60 0.61 14.1M
2025-02-13 0.60 0.61 0.60 0.60 9.7M
2025-02-12 0.59 0.60 0.59 0.60 9.9M
2025-02-11 0.60 0.60 0.59 0.59 10.0M
2025-02-10 0.59 0.60 0.59 0.60 11.4M
2025-02-07 0.59 0.60 0.58 0.59 11.1M
2025-02-06 0.58 0.59 0.58 0.59 8.9M
2025-02-05 0.58 0.58 0.58 0.58 8.6M
2025-01-27 0.58 0.58 0.58 0.58 8.7M
2025-01-24 0.57 0.58 0.57 0.58 8.0M
2025-01-23 0.57 0.58 0.57 0.57 7.8M
2025-01-22 0.57 0.57 0.57 0.57 6.8M
2025-01-21 0.58 0.58 0.58 0.58 7.1M
2025-01-20 0.58 0.58 0.58 0.58 9.6M
2025-01-17 0.57 0.58 0.57 0.57 7.8M
2025-01-16 0.58 0.58 0.57 0.57 6.5M
2025-01-15 0.58 0.58 0.57 0.58 4.1M
2025-01-14 0.57 0.58 0.57 0.58 5.4M
2025-01-13 0.56 0.57 0.56 0.57 6.8M
2025-01-10 0.57 0.58 0.57 0.57 10.1M
2025-01-09 0.57 0.58 0.57 0.57 9.9M
2025-01-08 0.58 0.58 0.57 0.58 10.8M
2025-01-07 0.57 0.58 0.57 0.58 9.3M
2025-01-06 0.57 0.58 0.57 0.57 9.3M
2025-01-03 0.58 0.58 0.57 0.57 10.2M
2025-01-02 0.60 0.60 0.58 0.58 10.5M