工银瑞信中证科技龙头ETF (516050)

516050
🏛️ 中国 →
1.07
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
09:30 1.07 1.08 1.07 1.07 1,815.4K
09:35 1.07 1.08 1.07 1.07 1,217.8K
09:40 1.07 1.07 1.07 1.07 656.1K
09:45 1.07 1.07 1.06 1.07 1,051.4K
09:50 1.07 1.07 1.06 1.07 535.7K
09:55 1.07 1.07 1.06 1.06 213.5K
10:00 1.07 1.07 1.06 1.06 580.1K
10:05 1.06 1.06 1.06 1.06 288.1K
10:10 1.06 1.06 1.05 1.06 366.8K
10:15 1.06 1.06 1.05 1.05 281.1K
10:20 1.05 1.05 1.05 1.05 369.0K
10:25 1.05 1.05 1.04 1.05 531.9K
10:30 1.05 1.05 1.04 1.04 365.6K
10:35 1.04 1.05 1.04 1.05 786.3K
10:40 1.05 1.05 1.04 1.05 621.0K
10:45 1.05 1.05 1.05 1.05 286.2K
10:50 1.05 1.05 1.04 1.05 222.1K
10:55 1.04 1.05 1.04 1.05 125.5K
11:00 1.04 1.04 1.04 1.04 178.2K
11:05 1.04 1.04 1.04 1.04 459.0K
11:10 1.04 1.04 1.04 1.04 185.6K
11:15 1.04 1.04 1.04 1.04 168.0K
11:20 1.04 1.04 1.03 1.03 305.7K
11:25 1.03 1.03 1.03 1.03 79.2K
13:00 1.03 1.04 1.03 1.03 689.7K
13:05 1.03 1.03 1.03 1.03 658.3K
13:10 1.03 1.04 1.03 1.04 427.1K
13:15 1.04 1.04 1.03 1.03 758.1K
13:20 1.04 1.04 1.03 1.04 112.4K
13:25 1.04 1.04 1.04 1.04 687.0K
13:30 1.04 1.04 1.04 1.04 862.3K
13:35 1.04 1.04 1.03 1.03 369.7K
13:40 1.03 1.04 1.03 1.03 92.8K
13:45 1.03 1.03 1.03 1.03 41.9K
13:50 1.03 1.03 1.03 1.03 94.4K
13:55 1.03 1.03 1.03 1.03 120.2K
14:00 1.03 1.03 1.03 1.03 961.1K
14:05 1.03 1.03 1.03 1.03 91.0K
14:10 1.03 1.03 1.03 1.03 105.5K
14:15 1.03 1.04 1.03 1.04 1,307.6K
14:20 1.04 1.04 1.03 1.04 429.4K
14:25 1.04 1.04 1.04 1.04 320.7K
14:30 1.04 1.05 1.04 1.05 178.7K
14:35 1.05 1.05 1.05 1.05 159.3K
14:40 1.05 1.05 1.05 1.05 1,189.9K
14:45 1.05 1.06 1.05 1.06 417.1K
14:50 1.06 1.06 1.06 1.06 369.3K
14:55 1.06 1.06 1.06 1.06 106.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.10 1.10 1.07 1.07 16.1M
2025-09-25 1.08 1.11 1.06 1.10 26.5M
2025-09-24 1.05 1.09 1.04 1.08 25.0M
2025-09-23 1.07 1.08 1.03 1.06 22.2M
2025-09-22 1.04 1.06 1.02 1.06 22.7M
2025-09-19 1.04 1.06 1.03 1.04 24.7M
2025-09-18 1.03 1.06 1.02 1.04 40.1M
2025-09-17 1.02 1.04 1.01 1.03 18.5M
2025-09-16 1.01 1.03 1.01 1.02 21.0M
2025-09-15 1.02 1.02 1.01 1.01 23.5M
2025-09-12 1.01 1.03 1.01 1.01 28.5M
2025-09-11 0.96 1.02 0.95 1.01 35.5M
2025-09-10 0.94 0.97 0.94 0.96 19.0M
2025-09-09 0.95 0.95 0.93 0.93 17.1M
2025-09-08 0.97 0.97 0.93 0.96 13.7M
2025-09-05 0.92 0.97 0.91 0.97 29.4M
2025-09-04 1.00 1.00 0.91 0.92 34.6M
2025-09-03 0.99 1.00 0.98 0.99 27.4M
2025-09-02 1.02 1.04 0.98 0.99 36.7M
2025-09-01 1.00 1.03 0.99 1.02 40.5M
2025-08-29 0.99 0.99 0.97 0.99 36.1M
2025-08-28 0.94 0.99 0.93 0.99 43.9M
2025-08-27 0.94 0.98 0.94 0.94 29.9M
2025-08-26 0.95 0.95 0.93 0.94 18.0M
2025-08-25 0.94 0.95 0.93 0.95 25.6M
2025-08-22 0.87 0.92 0.87 0.92 26.7M
2025-08-21 0.87 0.88 0.86 0.87 13.1M
2025-08-20 0.85 0.87 0.84 0.87 15.1M
2025-08-19 0.86 0.88 0.85 0.85 15.8M
2025-08-18 0.84 0.87 0.84 0.86 15.5M
2025-08-15 0.82 0.84 0.82 0.84 9.9M
2025-08-14 0.84 0.85 0.83 0.83 12.9M
2025-08-13 0.81 0.84 0.81 0.84 19.8M
2025-08-12 0.80 0.81 0.80 0.81 10.5M
2025-08-11 0.79 0.80 0.78 0.80 7.6M
2025-08-08 0.79 0.79 0.79 0.79 5.1M
2025-08-07 0.80 0.81 0.79 0.79 6.2M
2025-08-06 0.79 0.80 0.79 0.80 6.5M
2025-08-05 0.79 0.80 0.79 0.80 8.2M
2025-08-04 0.78 0.79 0.78 0.79 9.3M
2025-08-01 0.80 0.81 0.78 0.79 18.2M
2025-07-31 0.81 0.82 0.80 0.80 15.7M
2025-07-30 0.82 0.82 0.80 0.81 15.4M
2025-07-29 0.79 0.82 0.79 0.82 17.3M
2025-07-28 0.78 0.80 0.78 0.79 17.4M
2025-07-25 0.77 0.78 0.77 0.78 6.8M
2025-07-24 0.77 0.77 0.77 0.77 6.8M
2025-07-23 0.76 0.77 0.76 0.77 7.7M
2025-07-22 0.77 0.77 0.76 0.76 8.4M
2025-07-21 0.77 0.77 0.76 0.77 6.5M
2025-07-18 0.77 0.78 0.76 0.77 9.3M
2025-07-17 0.74 0.76 0.74 0.76 12.5M
2025-07-16 0.75 0.76 0.74 0.74 10.2M
2025-07-15 0.73 0.75 0.73 0.75 20.1M
2025-07-14 0.73 0.73 0.73 0.73 5.8M
2025-07-11 0.72 0.73 0.72 0.73 8.0M
2025-07-10 0.72 0.73 0.72 0.72 6.9M
2025-07-09 0.72 0.73 0.72 0.72 8.8M
2025-07-08 0.71 0.72 0.71 0.72 17.7M
2025-07-07 0.71 0.71 0.71 0.71 25.6M
2025-07-04 0.71 0.72 0.71 0.71 8.6M
2025-07-03 0.71 0.71 0.71 0.71 4.6M
2025-07-02 0.71 0.71 0.70 0.70 3.3M
2025-07-01 0.71 0.72 0.71 0.72 25.0M
2025-06-30 0.71 0.72 0.71 0.72 9.2M
2025-06-27 0.70 0.71 0.70 0.70 15.3M
2025-06-26 0.70 0.71 0.70 0.70 27.5M
2025-06-25 0.69 0.70 0.69 0.70 15.6M
2025-06-24 0.68 0.69 0.68 0.69 6.8M
2025-06-23 0.68 0.68 0.68 0.68 6.9M
2025-06-20 0.68 0.68 0.68 0.68 26.6M
2025-06-19 0.69 0.69 0.68 0.68 4.7M
2025-06-18 0.68 0.69 0.68 0.69 3.7M
2025-06-17 0.69 0.69 0.68 0.68 4.3M
2025-06-16 0.68 0.69 0.68 0.69 6.3M
2025-06-13 0.68 0.69 0.67 0.68 7.6M
2025-06-12 0.68 0.69 0.67 0.68 2.0M
2025-06-11 0.68 0.69 0.68 0.68 4.7M
2025-06-10 0.69 0.69 0.68 0.68 9.2M
2025-06-09 0.69 0.69 0.68 0.69 5.6M
2025-06-06 0.68 0.69 0.68 0.68 4.4M
2025-06-05 0.67 0.69 0.67 0.69 8.9M
2025-06-04 0.67 0.67 0.66 0.67 3.5M
2025-06-03 0.66 0.67 0.66 0.66 6.0M
2025-05-30 0.67 0.67 0.66 0.66 6.4M
2025-05-29 0.65 0.67 0.65 0.67 21.9M
2025-05-28 0.66 0.66 0.65 0.65 9.8M
2025-05-27 0.66 0.66 0.65 0.66 15.2M
2025-05-26 0.66 0.67 0.66 0.66 6.4M
2025-05-23 0.67 0.67 0.66 0.66 4.5M
2025-05-22 0.67 0.67 0.66 0.67 2.5M
2025-05-21 0.67 0.67 0.66 0.67 3.1M
2025-05-20 0.67 0.67 0.66 0.67 2.5M
2025-05-19 0.67 0.67 0.66 0.67 4.2M
2025-05-16 0.67 0.67 0.67 0.67 3.7M
2025-05-15 0.68 0.68 0.67 0.67 5.5M
2025-05-14 0.68 0.69 0.68 0.68 3.9M
2025-05-13 0.68 0.69 0.68 0.68 2.7M
2025-05-12 0.67 0.68 0.67 0.68 8.1M
2025-05-09 0.68 0.68 0.67 0.67 2.9M
2025-05-08 0.67 0.68 0.67 0.68 3.2M
2025-05-07 0.68 0.69 0.67 0.67 4.6M
2025-05-06 0.66 0.68 0.66 0.68 5.2M
2025-04-30 0.65 0.66 0.65 0.66 4.7M
2025-04-29 0.65 0.65 0.65 0.65 3.9M
2025-04-28 0.65 0.65 0.65 0.65 2.5M
2025-04-25 0.66 0.66 0.65 0.65 2.7M
2025-04-24 0.66 0.66 0.65 0.65 2.2M
2025-04-23 0.66 0.66 0.66 0.66 3.0M
2025-04-22 0.66 0.66 0.65 0.66 2.5M
2025-04-21 0.65 0.66 0.65 0.66 2.5M
2025-04-18 0.65 0.65 0.64 0.65 3.0M
2025-04-17 0.65 0.65 0.65 0.65 2.4M
2025-04-16 0.66 0.66 0.64 0.65 6.5M
2025-04-15 0.65 0.65 0.65 0.65 2.9M
2025-04-14 0.66 0.66 0.65 0.66 4.7M
2025-04-11 0.64 0.66 0.64 0.65 9.0M
2025-04-10 0.64 0.66 0.64 0.64 7.8M
2025-04-09 0.61 0.63 0.60 0.63 15.5M
2025-04-08 0.61 0.63 0.60 0.61 11.8M
2025-04-07 0.66 0.67 0.61 0.61 12.9M
2025-04-03 0.69 0.69 0.68 0.68 8.6M
2025-04-02 0.69 0.70 0.69 0.69 4.1M
2025-04-01 0.69 0.70 0.69 0.69 2.5M
2025-03-31 0.69 0.69 0.68 0.69 8.4M
2025-03-28 0.70 0.70 0.69 0.69 4.1M
2025-03-27 0.69 0.70 0.69 0.70 3.6M
2025-03-26 0.70 0.71 0.69 0.69 4.0M
2025-03-25 0.70 0.71 0.69 0.70 4.6M
2025-03-24 0.70 0.70 0.69 0.70 4.3M
2025-03-21 0.72 0.72 0.70 0.70 12.9M
2025-03-20 0.73 0.73 0.72 0.72 4.2M
2025-03-19 0.73 0.73 0.72 0.73 3.7M
2025-03-18 0.73 0.74 0.73 0.73 2.7M
2025-03-17 0.73 0.73 0.73 0.73 2.5M
2025-03-14 0.71 0.73 0.71 0.73 5.9M
2025-03-13 0.73 0.73 0.71 0.71 7.9M
2025-03-12 0.73 0.74 0.73 0.73 4.2M
2025-03-11 0.72 0.73 0.72 0.73 8.2M
2025-03-10 0.74 0.74 0.72 0.73 10.2M
2025-03-07 0.75 0.75 0.73 0.74 6.8M
2025-03-06 0.73 0.75 0.73 0.75 18.9M
2025-03-05 0.72 0.73 0.72 0.72 5.5M
2025-03-04 0.71 0.72 0.70 0.72 4.7M
2025-03-03 0.72 0.72 0.71 0.71 6.8M
2025-02-28 0.74 0.75 0.71 0.72 9.4M
2025-02-27 0.76 0.76 0.74 0.75 8.8M
2025-02-26 0.75 0.76 0.74 0.76 7.1M
2025-02-25 0.75 0.77 0.75 0.75 13.6M
2025-02-24 0.77 0.77 0.76 0.77 13.2M
2025-02-21 0.74 0.77 0.74 0.77 20.4M
2025-02-20 0.74 0.75 0.74 0.74 7.4M
2025-02-19 0.73 0.74 0.72 0.74 16.7M
2025-02-18 0.74 0.74 0.72 0.73 10.8M
2025-02-17 0.73 0.75 0.73 0.74 10.2M
2025-02-14 0.72 0.73 0.72 0.73 8.5M
2025-02-13 0.74 0.74 0.72 0.72 8.8M
2025-02-12 0.71 0.74 0.71 0.74 14.5M
2025-02-11 0.73 0.73 0.72 0.72 7.4M
2025-02-10 0.72 0.73 0.72 0.73 8.4M
2025-02-07 0.71 0.73 0.71 0.72 16.9M
2025-02-06 0.69 0.71 0.69 0.71 14.6M
2025-02-05 0.69 0.70 0.69 0.70 8.1M
2025-01-27 0.70 0.70 0.68 0.68 5.3M
2025-01-24 0.69 0.70 0.69 0.70 5.1M
2025-01-23 0.70 0.71 0.68 0.69 11.4M
2025-01-22 0.69 0.70 0.69 0.69 10.8M
2025-01-21 0.68 0.69 0.68 0.69 8.0M
2025-01-20 0.68 0.69 0.68 0.68 5.5M
2025-01-17 0.66 0.68 0.65 0.67 8.0M
2025-01-16 0.67 0.68 0.66 0.67 6.8M
2025-01-15 0.67 0.68 0.67 0.67 5.7M
2025-01-14 0.65 0.68 0.64 0.68 9.1M
2025-01-13 0.64 0.65 0.64 0.65 4.4M
2025-01-10 0.66 0.67 0.65 0.65 6.0M
2025-01-09 0.65 0.67 0.65 0.66 6.2M
2025-01-08 0.66 0.66 0.64 0.66 9.1M
2025-01-07 0.64 0.66 0.64 0.66 8.0M
2025-01-06 0.65 0.66 0.64 0.64 9.4M
2025-01-03 0.66 0.66 0.65 0.65 8.8M
2025-01-02 0.69 0.69 0.65 0.66 16.4M