摩根中证碳中和60交易型开放式指数证券投资基金 (560960)

560960
🏛️ 中国 →
0.75
最后更新: 2025-04-21
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
2024-12-31 0.79 0.79 0.78 0.79 12.3M
2024-12-30 0.80 0.80 0.79 0.80 9.8M
2024-12-27 0.79 0.80 0.79 0.79 9.4M
2024-12-26 0.80 0.80 0.79 0.80 9.6M
2024-12-25 0.80 0.80 0.80 0.80 5.8M
2024-12-24 0.79 0.80 0.79 0.80 7.7M
2024-12-23 0.79 0.80 0.79 0.79 10.3M
2024-12-20 0.80 0.80 0.79 0.79 9.5M
2024-12-19 0.79 0.80 0.79 0.80 13.0M
2024-12-18 0.80 0.80 0.80 0.80 6.6M
2024-12-17 0.80 0.81 0.80 0.80 11.6M
2024-12-16 0.80 0.80 0.80 0.80 9.2M
2024-12-13 0.81 0.81 0.80 0.80 9.9M
2024-12-12 0.83 0.85 0.81 0.82 8.3M
2024-12-11 0.81 0.82 0.81 0.81 8.3M
2024-12-10 0.83 0.83 0.81 0.82 8.2M
2024-12-09 0.83 0.83 0.81 0.81 9.0M
2024-12-06 0.80 0.82 0.80 0.81 10.2M
2024-12-05 0.81 0.81 0.80 0.80 9.1M
2024-12-04 0.81 0.81 0.81 0.81 7.8M
2024-12-03 0.82 0.82 0.81 0.82 9.3M
2024-12-02 0.80 0.82 0.80 0.81 10.9M
2024-11-29 0.80 0.81 0.80 0.81 11.1M
2024-11-28 0.80 0.81 0.80 0.80 9.2M
2024-11-27 0.79 0.81 0.79 0.80 11.6M
2024-11-26 0.80 0.81 0.79 0.80 9.3M
2024-11-25 0.81 0.81 0.80 0.81 9.1M
2024-11-22 0.83 0.83 0.81 0.81 10.9M
2024-11-21 0.83 0.83 0.82 0.83 11.4M
2024-11-20 0.83 0.83 0.82 0.83 8.9M
2024-11-19 0.82 0.83 0.81 0.83 16.5M
2024-11-18 0.82 0.83 0.81 0.81 22.8M
2024-11-15 0.84 0.84 0.82 0.82 24.3M
2024-11-14 0.86 0.86 0.84 0.84 13.0M
2024-11-13 0.85 0.86 0.84 0.86 8.3M
2024-11-12 0.87 0.88 0.85 0.85 8.9M
2024-11-11 0.85 0.86 0.84 0.86 3.4M
2024-11-08 0.86 0.86 0.84 0.84 7.4M
2024-11-07 0.84 0.84 0.82 0.84 8.6M
2024-11-06 0.84 0.86 0.83 0.84 10.2M
2024-11-05 0.82 0.84 0.82 0.84 8.5M
2024-11-04 0.82 0.83 0.82 0.83 6.8M
2024-11-01 0.82 0.82 0.81 0.82 8.4M
2024-10-31 0.82 0.83 0.81 0.82 7.6M
2024-10-30 0.81 0.82 0.81 0.81 5.3M
2024-10-29 0.83 0.84 0.82 0.82 8.3M
2024-10-28 0.82 0.83 0.82 0.83 11.5M
2024-10-25 0.82 0.84 0.82 0.83 11.4M
2024-10-24 0.81 0.81 0.80 0.80 5.4M
2024-10-23 0.81 0.83 0.80 0.82 5.7M
2024-10-22 0.79 0.80 0.79 0.80 7.3M
2024-10-21 0.78 0.80 0.78 0.79 7.7M
2024-10-18 0.75 0.80 0.75 0.79 7.7M
2024-10-17 0.77 0.77 0.75 0.75 7.4M
2024-10-16 0.79 0.79 0.76 0.76 8.7M
2024-10-15 0.79 0.80 0.78 0.78 8.2M
2024-10-14 0.80 0.80 0.79 0.80 6.7M
2024-10-11 0.84 0.84 0.78 0.79 0.7M
2024-10-10 0.81 0.84 0.79 0.82 1.3M
2024-10-09 0.89 0.90 0.80 0.81 1.9M
2024-10-08 0.89 0.89 0.81 0.89 2.4M
2024-09-30 0.75 0.81 0.75 0.81 1.9M
2024-09-27 0.74 0.74 0.73 0.74 0.7M
2024-09-26 0.70 0.72 0.70 0.72 7.3M
2024-09-25 0.69 0.71 0.69 0.70 4.3M
2024-09-24 0.67 0.69 0.67 0.69 7.5M
2024-09-23 0.66 0.67 0.66 0.67 7.6M
2024-09-20 0.66 0.67 0.66 0.67 4.6M
2024-09-19 0.66 0.67 0.66 0.67 8.2M
2024-09-18 0.66 0.70 0.66 0.70 8.2M
2024-09-13 0.67 0.68 0.66 0.68 21.1M
2024-09-12 0.67 0.68 0.67 0.67 23.4M
2024-09-11 0.67 0.67 0.66 0.67 17.2M
2024-09-10 0.67 0.67 0.66 0.67 18.0M
2024-09-09 0.67 0.68 0.67 0.67 22.0M
2024-09-06 0.68 0.68 0.67 0.67 16.4M
2024-09-05 0.68 0.68 0.68 0.68 12.9M
2024-09-04 0.68 0.68 0.67 0.68 21.3M
2024-09-03 0.67 0.68 0.67 0.68 20.9M
2024-09-02 0.69 0.69 0.67 0.67 18.9M
2024-08-30 0.68 0.69 0.68 0.69 16.3M
2024-08-29 0.67 0.68 0.67 0.68 22.2M
2024-08-28 0.67 0.68 0.67 0.68 22.1M
2024-08-27 0.67 0.68 0.67 0.67 18.9M
2024-08-26 0.68 0.68 0.68 0.68 20.6M
2024-08-23 0.67 0.68 0.67 0.67 22.4M
2024-08-22 0.68 0.68 0.67 0.68 21.9M
2024-08-21 0.67 0.68 0.67 0.68 18.5M
2024-08-20 0.68 0.68 0.68 0.68 17.0M
2024-08-19 0.69 0.69 0.68 0.68 19.2M
2024-08-16 0.69 0.69 0.68 0.68 22.3M
2024-08-15 0.68 0.69 0.68 0.69 17.7M
2024-08-14 0.69 0.69 0.68 0.68 20.7M
2024-08-13 0.69 0.69 0.68 0.68 21.9M
2024-08-12 0.69 0.69 0.68 0.68 22.0M
2024-08-09 0.70 0.70 0.69 0.69 14.1M
2024-08-08 0.69 0.70 0.69 0.69 18.6M
2024-08-07 0.69 0.70 0.69 0.70 14.1M
2024-08-06 0.70 0.70 0.69 0.69 17.1M
2024-08-05 0.70 0.70 0.69 0.69 17.9M
2024-08-02 0.71 0.71 0.70 0.71 16.4M
2024-08-01 0.71 0.71 0.71 0.71 15.5M
2024-07-31 0.70 0.71 0.70 0.71 11.2M
2024-07-30 0.71 0.71 0.70 0.70 19.2M
2024-07-29 0.72 0.72 0.71 0.71 17.4M
2024-07-26 0.72 0.72 0.71 0.72 19.9M
2024-07-25 0.71 0.72 0.71 0.71 13.4M
2024-07-24 0.71 0.72 0.71 0.71 22.0M
2024-07-23 0.73 0.73 0.72 0.72 19.6M
2024-07-22 0.73 0.73 0.72 0.73 13.8M
2024-07-19 0.72 0.73 0.72 0.73 18.9M
2024-07-18 0.71 0.73 0.71 0.73 13.9M
2024-07-17 0.72 0.72 0.72 0.72 24.9M
2024-07-16 0.71 0.72 0.71 0.72 16.0M
2024-07-15 0.71 0.71 0.71 0.71 9.8M
2024-07-12 0.71 0.71 0.71 0.71 18.1M
2024-07-11 0.70 0.71 0.70 0.71 16.0M
2024-07-10 0.71 0.71 0.70 0.70 16.7M
2024-07-09 0.69 0.70 0.69 0.70 14.3M
2024-07-08 0.70 0.70 0.70 0.70 18.1M
2024-07-05 0.70 0.70 0.70 0.70 15.6M
2024-07-04 0.71 0.71 0.70 0.70 17.7M
2024-07-03 0.71 0.71 0.70 0.71 18.9M
2024-07-02 0.71 0.71 0.71 0.71 19.7M
2024-07-01 0.71 0.71 0.70 0.71 14.2M
2024-06-28 0.71 0.71 0.71 0.71 19.4M
2024-06-27 0.71 0.71 0.71 0.71 20.2M
2024-06-26 0.71 0.72 0.71 0.72 18.9M
2024-06-25 0.72 0.72 0.71 0.71 12.8M
2024-06-24 0.73 0.73 0.72 0.72 17.9M
2024-06-21 0.73 0.73 0.72 0.72 23.6M
2024-06-20 0.73 0.73 0.72 0.73 20.6M
2024-06-19 0.74 0.74 0.73 0.73 23.1M
2024-06-18 0.74 0.74 0.74 0.74 19.2M
2024-06-17 0.73 0.74 0.73 0.74 11.6M
2024-06-14 0.74 0.74 0.73 0.74 16.3M
2024-06-13 0.74 0.75 0.74 0.74 14.5M
2024-06-12 0.74 0.74 0.74 0.74 22.3M
2024-06-11 0.74 0.74 0.74 0.74 20.4M
2024-06-07 0.75 0.75 0.74 0.74 21.4M
2024-06-06 0.76 0.76 0.75 0.75 18.1M
2024-06-05 0.76 0.77 0.76 0.76 18.8M
2024-06-04 0.75 0.76 0.75 0.76 50.4M
2024-06-03 0.75 0.75 0.74 0.75 15.3M
2024-05-31 0.75 0.75 0.75 0.75 18.0M
2024-05-30 0.75 0.76 0.75 0.75 20.1M
2024-05-29 0.75 0.75 0.75 0.75 17.0M
2024-05-28 0.74 0.74 0.74 0.74 16.5M
2024-05-27 0.74 0.74 0.74 0.74 16.1M
2024-05-24 0.74 0.75 0.74 0.74 17.4M
2024-05-23 0.75 0.75 0.74 0.74 19.0M
2024-05-22 0.74 0.76 0.74 0.75 17.7M
2024-05-21 0.74 0.75 0.74 0.74 24.0M
2024-05-20 0.75 0.75 0.74 0.75 17.8M
2024-05-17 0.73 0.74 0.73 0.74 19.4M
2024-05-16 0.74 0.74 0.74 0.74 24.5M
2024-05-15 0.75 0.75 0.74 0.74 22.1M
2024-05-14 0.75 0.75 0.74 0.74 24.2M
2024-05-13 0.75 0.75 0.74 0.75 22.8M
2024-05-10 0.75 0.75 0.75 0.75 24.5M
2024-05-09 0.75 0.76 0.75 0.76 17.8M
2024-05-08 0.75 0.75 0.74 0.74 24.8M
2024-05-07 0.75 0.75 0.75 0.75 18.6M
2024-05-06 0.74 0.75 0.74 0.75 18.0M
2024-04-30 0.74 0.74 0.74 0.74 22.1M
2024-04-29 0.73 0.75 0.73 0.74 17.6M
2024-04-26 0.72 0.73 0.72 0.73 19.1M
2024-04-25 0.71 0.72 0.71 0.72 22.4M
2024-04-24 0.72 0.72 0.71 0.72 14.6M
2024-04-23 0.73 0.73 0.72 0.72 18.6M
2024-04-22 0.74 0.74 0.73 0.73 20.9M
2024-04-19 0.74 0.74 0.73 0.73 18.3M
2024-04-18 0.74 0.75 0.74 0.74 21.6M
2024-04-17 0.74 0.75 0.74 0.75 23.8M
2024-04-16 0.74 0.74 0.73 0.73 19.8M
2024-04-15 0.74 0.75 0.73 0.74 21.8M
2024-04-12 0.74 0.74 0.73 0.73 23.6M
2024-04-11 0.74 0.75 0.73 0.74 23.8M
2024-04-10 0.74 0.75 0.74 0.74 23.0M
2024-04-09 0.75 0.75 0.74 0.75 22.6M
2024-04-08 0.74 0.75 0.74 0.75 23.3M
2024-04-03 0.75 0.75 0.75 0.75 24.2M
2024-04-02 0.75 0.76 0.75 0.76 22.9M
2024-04-01 0.74 0.75 0.74 0.75 24.5M
2024-03-29 0.74 0.74 0.73 0.74 26.0M
2024-03-28 0.73 0.74 0.73 0.73 23.9M
2024-03-27 0.74 0.74 0.73 0.73 23.1M
2024-03-26 0.73 0.74 0.73 0.74 25.3M
2024-03-25 0.74 0.74 0.73 0.73 23.9M
2024-03-22 0.75 0.75 0.74 0.74 23.4M
2024-03-21 0.76 0.76 0.75 0.75 24.4M
2024-03-20 0.75 0.76 0.75 0.76 23.4M
2024-03-19 0.76 0.76 0.75 0.75 26.6M
2024-03-18 0.75 0.76 0.75 0.76 24.3M
2024-03-15 0.75 0.75 0.74 0.75 22.5M
2024-03-14 0.76 0.76 0.75 0.75 24.4M
2024-03-13 0.77 0.77 0.75 0.76 26.1M
2024-03-12 0.76 0.76 0.76 0.76 26.1M
2024-03-11 0.74 0.76 0.74 0.76 23.0M
2024-03-08 0.73 0.74 0.73 0.74 23.5M
2024-03-07 0.74 0.74 0.73 0.73 23.9M
2024-03-06 0.73 0.74 0.73 0.74 23.4M
2024-03-05 0.73 0.73 0.73 0.73 22.1M
2024-03-04 0.73 0.73 0.73 0.73 21.9M
2024-03-01 0.72 0.73 0.72 0.73 24.3M
2024-02-29 0.71 0.72 0.71 0.72 23.7M
2024-02-28 0.71 0.72 0.71 0.71 25.1M
2024-02-27 0.70 0.71 0.70 0.71 25.3M
2024-02-26 0.72 0.72 0.70 0.70 24.9M
2024-02-23 0.71 0.71 0.71 0.71 21.0M
2024-02-22 0.71 0.71 0.70 0.71 23.8M
2024-02-21 0.70 0.71 0.70 0.70 23.2M
2024-02-20 0.69 0.70 0.69 0.70 19.4M
2024-02-19 0.69 0.70 0.69 0.69 23.8M
2024-02-08 0.69 0.69 0.68 0.69 22.7M
2024-02-07 0.68 0.68 0.68 0.68 25.9M
2024-02-06 0.65 0.68 0.65 0.68 21.6M
2024-02-05 0.66 0.66 0.64 0.65 18.7M
2024-02-02 0.67 0.67 0.64 0.66 24.7M
2024-02-01 0.66 0.67 0.66 0.67 25.1M
2024-01-31 0.67 0.67 0.66 0.67 23.7M
2024-01-30 0.68 0.68 0.67 0.67 25.3M
2024-01-29 0.70 0.70 0.68 0.68 24.1M
2024-01-26 0.71 0.71 0.70 0.70 23.6M
2024-01-25 0.69 0.70 0.69 0.70 22.9M
2024-01-24 0.69 0.69 0.68 0.69 22.7M
2024-01-23 0.68 0.70 0.68 0.70 24.2M
2024-01-22 0.70 0.70 0.68 0.69 23.4M
2024-01-19 0.71 0.71 0.70 0.70 28.0M
2024-01-18 0.69 0.71 0.69 0.71 23.9M
2024-01-17 0.71 0.71 0.69 0.69 23.2M
2024-01-16 0.71 0.71 0.70 0.71 24.0M
2024-01-15 0.71 0.71 0.70 0.71 22.7M
2024-01-12 0.71 0.72 0.71 0.71 21.9M
2024-01-11 0.70 0.71 0.70 0.71 25.0M
2024-01-10 0.70 0.71 0.70 0.70 21.1M
2024-01-09 0.69 0.71 0.69 0.70 20.8M
2024-01-08 0.71 0.71 0.70 0.70 24.4M
2024-01-05 0.71 0.72 0.70 0.70 21.0M
2024-01-04 0.71 0.71 0.70 0.71 20.2M
2024-01-03 0.71 0.72 0.71 0.71 21.1M
2024-01-02 0.72 0.72 0.72 0.72 19.5M