摩根沪深300自由现金流交易型开放式指数证券投资基金 (563900)

563900
🏛️ 中国 →
1.11
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 1.11 1.11 1.11 1.11 328.5K
09:35 1.11 1.11 1.11 1.11 253.7K
09:40 1.11 1.11 1.11 1.11 372.8K
09:45 1.11 1.11 1.11 1.11 40.2K
09:50 1.11 1.11 1.11 1.11 200.9K
09:55 1.11 1.11 1.11 1.11 2.4K
10:05 1.11 1.11 1.11 1.11 0.2K
10:10 1.11 1.11 1.11 1.11 0.5K
10:15 1.11 1.11 1.11 1.11 63.8K
10:25 1.11 1.11 1.11 1.11 204.8K
10:30 1.11 1.11 1.11 1.11 28.0K
10:35 1.11 1.11 1.11 1.11 42.6K
10:40 1.11 1.11 1.11 1.11 490.4K
10:45 1.11 1.11 1.11 1.11 600.0K
10:50 1.11 1.11 1.11 1.11 5.0K
10:55 1.11 1.11 1.11 1.11 2.5K
11:00 1.11 1.11 1.11 1.11 230.0K
11:05 1.11 1.11 1.11 1.11 200.0K
11:10 1.11 1.11 1.11 1.11 5.0K
11:20 1.11 1.11 1.11 1.11 272.9K
11:25 1.11 1.11 1.11 1.11 400.0K
13:00 1.11 1.11 1.11 1.11 716.3K
13:05 1.11 1.11 1.11 1.11 3.0K
13:10 1.11 1.11 1.11 1.11 1,219.3K
13:15 1.11 1.11 1.11 1.11 424.2K
13:20 1.11 1.11 1.11 1.11 77.5K
13:25 1.11 1.11 1.11 1.11 228.1K
13:30 1.11 1.11 1.11 1.11 557.1K
13:35 1.11 1.11 1.11 1.11 1,539.5K
13:40 1.11 1.11 1.11 1.11 21.7K
13:45 1.11 1.11 1.11 1.11 42.4K
13:50 1.11 1.11 1.11 1.11 37.4K
13:55 1.11 1.11 1.11 1.11 56.8K
14:00 1.11 1.11 1.11 1.11 13.8K
14:05 1.11 1.11 1.11 1.11 188.5K
14:10 1.11 1.11 1.11 1.11 35.2K
14:15 1.11 1.11 1.11 1.11 26.9K
14:20 1.11 1.11 1.11 1.11 28.5K
14:25 1.11 1.11 1.11 1.11 173.3K
14:30 1.11 1.11 1.11 1.11 3.3K
14:35 1.11 1.11 1.11 1.11 1.1K
14:40 1.11 1.11 1.11 1.11 1.3K
14:50 1.11 1.11 1.11 1.11 3.0K
14:55 1.11 1.11 1.11 1.11 223.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.11 1.11 1.11 1.11 9.4M
2025-09-25 1.11 1.11 1.10 1.11 7.7M
2025-09-24 1.10 1.11 1.10 1.11 15.9M
2025-09-23 1.10 1.10 1.09 1.10 6.1M
2025-09-22 1.11 1.11 1.09 1.10 4.8M
2025-09-19 1.10 1.11 1.10 1.11 6.0M
2025-09-18 1.12 1.12 1.10 1.10 11.7M
2025-09-17 1.12 1.12 1.11 1.12 13.8M
2025-09-16 1.12 1.13 1.11 1.11 9.0M
2025-09-15 1.12 1.13 1.12 1.12 7.8M
2025-09-12 1.12 1.13 1.12 1.12 16.2M
2025-09-11 1.11 1.12 1.11 1.12 5.9M
2025-09-10 1.11 1.12 1.11 1.11 6.7M
2025-09-09 1.12 1.12 1.11 1.12 12.8M
2025-09-08 1.11 1.12 1.11 1.12 7.3M
2025-09-05 1.09 1.11 1.09 1.11 11.7M
2025-09-04 1.11 1.11 1.09 1.10 19.5M
2025-09-03 1.12 1.13 1.11 1.11 2.3M
2025-09-02 1.12 1.12 1.11 1.12 6.1M
2025-09-01 1.11 1.11 1.10 1.11 7.9M
2025-08-29 1.09 1.11 1.09 1.11 8.7M
2025-08-28 1.09 1.10 1.08 1.09 35.1M
2025-08-27 1.11 1.11 1.09 1.09 14.9M
2025-08-26 1.11 1.12 1.10 1.11 33.0M
2025-08-25 1.08 1.11 1.08 1.11 17.3M
2025-08-22 1.09 1.09 1.08 1.09 14.2M
2025-08-21 1.07 1.09 1.07 1.08 11.5M
2025-08-20 1.07 1.08 1.06 1.08 24.3M
2025-08-19 1.08 1.08 1.07 1.07 13.8M
2025-08-18 1.08 1.08 1.07 1.08 44.4M
2025-08-15 1.07 1.08 1.07 1.08 20.5M
2025-08-14 1.08 1.08 1.07 1.07 18.3M
2025-08-13 1.07 1.08 1.07 1.08 19.9M
2025-08-12 1.07 1.08 1.07 1.07 17.7M
2025-08-11 1.07 1.07 1.07 1.07 12.4M
2025-08-08 1.06 1.07 1.06 1.07 13.4M
2025-08-07 1.06 1.06 1.06 1.06 10.6M
2025-08-06 1.06 1.06 1.06 1.06 11.4M
2025-08-05 1.05 1.06 1.05 1.06 10.3M
2025-08-04 1.05 1.05 1.05 1.05 13.6M
2025-08-01 1.06 1.06 1.05 1.05 103.2M
2025-07-31 1.07 1.07 1.05 1.06 25.2M
2025-07-30 1.07 1.08 1.07 1.08 8.1M
2025-07-29 1.07 1.08 1.07 1.07 13.3M
2025-07-28 1.08 1.08 1.07 1.07 18.8M
2025-07-25 1.09 1.09 1.08 1.08 19.0M
2025-07-24 1.08 1.09 1.08 1.09 13.0M
2025-07-23 1.09 1.10 1.09 1.09 35.8M
2025-07-22 1.07 1.09 1.07 1.09 37.1M
2025-07-21 1.06 1.07 1.06 1.07 14.8M
2025-07-18 1.05 1.06 1.05 1.06 11.7M
2025-07-17 1.05 1.05 1.05 1.05 22.3M
2025-07-16 1.05 1.05 1.05 1.05 18.9M
2025-07-15 1.06 1.06 1.05 1.05 22.2M
2025-07-14 1.05 1.06 1.05 1.06 10.5M
2025-07-11 1.05 1.06 1.05 1.05 35.7M
2025-07-10 1.04 1.05 1.04 1.05 35.3M
2025-07-09 1.04 1.05 1.04 1.04 35.5M
2025-07-08 1.05 1.05 1.04 1.04 17.5M
2025-07-07 1.06 1.06 1.05 1.05 12.3M
2025-07-04 1.05 1.06 1.05 1.06 11.8M
2025-07-03 1.05 1.05 1.05 1.05 16.6M
2025-07-02 1.04 1.05 1.04 1.05 16.3M
2025-07-01 1.04 1.04 1.04 1.04 18.1M
2025-06-30 1.04 1.04 1.04 1.04 15.8M
2025-06-27 1.04 1.05 1.04 1.04 17.3M
2025-06-26 1.04 1.04 1.04 1.04 13.0M
2025-06-25 1.04 1.04 1.03 1.04 27.3M
2025-06-24 1.03 1.04 1.03 1.04 16.8M
2025-06-23 1.04 1.04 1.03 1.03 13.8M
2025-06-20 1.03 1.04 1.03 1.04 19.6M
2025-06-19 1.04 1.04 1.03 1.03 28.9M
2025-06-18 1.04 1.05 1.04 1.04 21.4M
2025-06-17 1.04 1.04 1.03 1.04 13.7M
2025-06-16 1.04 1.04 1.04 1.04 16.8M
2025-06-13 1.04 1.04 1.04 1.04 17.6M
2025-06-12 1.04 1.04 1.04 1.04 18.8M
2025-06-11 1.03 1.04 1.03 1.04 15.4M
2025-06-10 1.03 1.04 1.03 1.03 33.6M
2025-06-09 1.03 1.03 1.03 1.03 14.2M
2025-06-06 1.03 1.03 1.03 1.03 9.9M
2025-06-05 1.03 1.03 1.03 1.03 20.2M
2025-06-04 1.03 1.03 1.03 1.03 18.1M
2025-06-03 1.03 1.03 1.03 1.03 24.8M
2025-05-30 1.03 1.03 1.03 1.03 19.0M
2025-05-29 1.03 1.03 1.03 1.03 18.0M
2025-05-28 1.03 1.03 1.03 1.03 14.8M
2025-05-27 1.03 1.03 1.02 1.03 18.1M
2025-05-26 1.04 1.04 1.03 1.03 12.0M
2025-05-23 1.04 1.06 1.03 1.04 12.3M
2025-05-22 1.04 1.05 1.04 1.04 16.1M
2025-05-21 1.04 1.05 1.04 1.04 15.7M
2025-05-20 1.03 1.03 1.03 1.03 19.1M
2025-05-19 1.02 1.03 1.02 1.02 10.3M
2025-05-16 1.03 1.03 1.02 1.02 12.3M
2025-05-15 1.04 1.04 1.03 1.03 19.1M
2025-05-14 1.02 1.04 1.02 1.03 61.9M
2025-05-13 1.02 1.03 1.02 1.02 30.4M
2025-05-12 1.01 1.02 1.01 1.02 35.8M
2025-05-09 1.01 1.01 1.01 1.01 54.0M
2025-05-08 1.01 1.01 1.00 1.01 68.9M
2025-05-07 1.01 1.01 1.00 1.01 202.7M