摩根士丹利中国A股指数基金

CAF
🏛️ 美国 →
16.41
最后更新: 2025-09-29
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
2021-12-31 20.40 20.72 20.39 20.41 0.0M
2021-12-30 20.59 20.64 20.35 20.43 0.1M
2021-12-29 20.60 20.87 20.56 20.69 0.1M
2021-12-28 20.80 20.85 20.63 20.76 0.0M
2021-12-27 20.49 21.00 20.46 20.78 0.0M
2021-12-23 20.53 20.53 20.43 20.50 0.0M
2021-12-22 20.60 20.68 20.48 20.48 0.0M
2021-12-21 20.24 20.74 20.15 20.59 0.0M
2021-12-20 19.91 20.17 19.91 20.12 0.0M
2021-12-17 20.20 20.25 20.16 20.23 0.0M
2021-12-16 20.30 20.57 20.30 20.53 0.0M
2021-12-15 21.61 21.82 21.36 21.64 0.0M
2021-12-14 21.53 21.64 21.53 21.61 0.0M
2021-12-13 21.65 21.68 21.61 21.64 0.0M
2021-12-10 21.83 21.83 21.52 21.69 0.0M
2021-12-09 21.38 21.65 21.38 21.61 0.1M
2021-12-08 21.24 21.48 21.19 21.43 0.0M
2021-12-07 21.14 21.27 21.08 21.09 0.0M
2021-12-06 20.86 20.99 20.81 20.96 0.0M
2021-12-03 20.80 20.90 20.75 20.78 0.0M
2021-12-02 20.77 20.89 20.74 20.83 0.0M
2021-12-01 21.00 21.05 20.27 20.85 0.0M
2021-11-30 20.96 21.03 20.92 20.94 0.0M
2021-11-29 21.01 21.05 20.96 21.05 0.0M
2021-11-26 21.23 21.23 21.02 21.05 0.0M
2021-11-24 21.24 21.39 21.24 21.38 0.0M
2021-11-23 21.28 21.32 21.21 21.23 0.0M
2021-11-22 21.28 21.39 21.26 21.34 0.0M
2021-11-19 21.27 21.36 21.23 21.31 0.0M
2021-11-18 21.15 21.26 20.97 21.21 0.0M
2021-11-17 21.44 21.44 21.26 21.39 0.0M
2021-11-16 21.38 21.38 20.95 21.37 0.0M
2021-11-15 21.16 21.34 21.16 21.26 0.0M
2021-11-12 21.28 21.29 21.13 21.22 0.0M
2021-11-11 21.20 21.35 21.20 21.30 0.0M
2021-11-10 21.17 21.22 21.01 21.03 0.0M
2021-11-09 21.19 21.25 21.12 21.18 0.0M
2021-11-08 21.22 21.22 21.19 21.21 0.0M
2021-11-05 21.23 21.23 21.02 21.12 0.0M
2021-11-04 21.16 21.20 21.11 21.17 0.0M
2021-11-03 21.05 21.18 20.92 21.17 0.1M
2021-11-02 21.05 21.11 20.93 20.97 0.0M
2021-11-01 21.10 21.21 21.02 21.16 0.0M
2021-10-29 20.99 21.13 20.99 21.12 0.0M
2021-10-28 20.98 21.15 20.97 21.09 0.0M
2021-10-27 21.33 21.33 21.04 21.16 0.0M
2021-10-26 21.25 21.37 21.23 21.37 0.0M
2021-10-25 21.26 21.35 21.26 21.29 0.0M
2021-10-22 21.24 21.30 21.19 21.23 0.0M
2021-10-21 21.05 21.13 21.02 21.10 0.0M
2021-10-20 21.28 21.30 21.08 21.12 0.0M
2021-10-19 21.04 21.26 21.04 21.18 0.0M
2021-10-18 21.18 21.27 21.09 21.09 0.0M
2021-10-15 21.00 21.25 20.95 21.22 0.0M
2021-10-14 21.10 21.19 21.06 21.11 0.0M
2021-10-13 21.33 21.34 21.28 21.30 0.0M
2021-10-12 20.98 21.11 20.98 21.10 0.0M
2021-10-11 21.31 21.38 21.12 21.12 0.1M
2021-10-08 21.10 21.24 21.10 21.24 0.0M
2021-10-07 21.00 21.00 20.89 21.00 0.0M
2021-10-06 20.81 20.88 20.79 20.81 0.0M
2021-10-05 20.94 21.09 20.84 20.92 0.0M
2021-10-04 20.80 20.91 20.76 20.83 0.0M
2021-10-01 20.95 20.95 20.79 20.94 0.0M
2021-09-30 20.80 21.08 20.80 20.99 0.0M
2021-09-29 20.71 20.83 20.63 20.72 0.0M
2021-09-28 20.64 20.76 20.53 20.59 0.1M
2021-09-27 20.42 20.58 20.40 20.54 0.0M
2021-09-24 20.63 20.70 20.49 20.49 0.1M
2021-09-23 20.56 20.78 20.52 20.75 0.0M
2021-09-22 20.70 20.79 20.50 20.61 0.0M
2021-09-21 20.03 20.61 20.03 20.47 0.1M
2021-09-20 20.28 20.28 19.91 20.02 0.1M
2021-09-17 20.58 20.67 20.51 20.53 0.0M
2021-09-16 20.46 20.53 20.46 20.53 0.0M
2021-09-15 20.70 20.78 20.70 20.71 0.0M
2021-09-14 21.03 21.03 20.79 20.82 0.0M
2021-09-13 21.15 21.29 21.15 21.19 0.0M
2021-09-10 21.25 21.29 21.18 21.20 0.0M
2021-09-09 21.21 21.22 21.08 21.15 0.0M
2021-09-08 21.37 21.37 21.25 21.28 0.0M
2021-09-07 20.96 21.36 20.95 21.34 0.1M
2021-09-03 20.60 20.81 20.60 20.81 0.0M
2021-09-02 21.02 21.02 20.60 20.70 0.0M
2021-09-01 20.66 20.99 20.66 20.92 0.0M
2021-08-31 20.62 20.67 20.58 20.60 0.0M
2021-08-30 20.75 20.84 20.50 20.53 0.0M
2021-08-27 20.92 20.94 20.87 20.87 0.0M
2021-08-26 21.07 21.07 20.91 20.96 0.0M
2021-08-25 21.25 21.25 21.17 21.17 0.0M
2021-08-24 21.16 21.45 21.16 21.26 0.0M
2021-08-23 20.94 21.03 20.94 21.00 0.0M
2021-08-20 21.03 21.09 20.90 20.91 0.0M
2021-08-19 21.28 21.40 21.28 21.28 0.0M
2021-08-18 21.31 21.46 21.31 21.40 0.1M
2021-08-17 21.59 21.59 21.31 21.33 0.0M
2021-08-16 21.53 21.79 21.53 21.71 0.0M
2021-08-13 21.69 21.69 21.57 21.62 0.0M
2021-08-12 21.88 21.88 21.73 21.77 0.0M
2021-08-11 22.00 22.18 21.93 21.93 0.0M
2021-08-10 21.75 21.98 21.75 21.92 0.0M
2021-08-09 21.33 21.67 21.33 21.67 0.0M
2021-08-06 21.17 21.26 21.17 21.25 0.0M
2021-08-05 21.14 21.29 21.14 21.26 0.0M
2021-08-04 21.22 21.38 21.18 21.29 0.0M
2021-08-03 21.08 21.25 21.01 21.20 0.0M
2021-08-02 20.94 21.05 20.94 20.96 0.1M
2021-07-30 20.62 20.81 20.58 20.78 0.0M
2021-07-29 20.92 20.97 20.80 20.85 0.0M
2021-07-28 20.53 20.96 20.53 20.90 0.1M
2021-07-27 20.91 20.91 19.53 20.36 0.2M
2021-07-26 21.49 21.65 21.29 21.47 0.1M
2021-07-23 22.12 22.36 21.83 21.97 0.1M
2021-07-22 22.35 22.35 22.16 22.19 0.0M
2021-07-21 22.20 22.29 22.15 22.28 0.0M
2021-07-20 22.08 22.23 22.08 22.12 0.1M
2021-07-19 22.15 22.15 22.05 22.07 0.0M
2021-07-16 22.28 22.36 22.21 22.25 0.0M
2021-07-15 22.22 22.36 22.22 22.36 0.0M
2021-07-14 22.40 22.40 22.25 22.26 0.0M
2021-07-13 22.38 22.47 22.38 22.40 0.0M
2021-07-12 22.28 22.46 22.28 22.41 0.0M
2021-07-09 22.26 22.38 22.26 22.36 0.0M
2021-07-08 22.13 22.30 22.12 22.20 0.1M
2021-07-07 22.37 22.66 22.37 22.62 0.0M
2021-07-06 22.66 22.81 22.21 22.32 0.0M
2021-07-02 22.84 22.86 22.81 22.85 0.0M
2021-07-01 22.84 22.87 22.83 22.84 0.0M
2021-06-30 22.80 22.88 22.80 22.87 0.0M
2021-06-29 22.79 22.84 22.72 22.82 0.0M
2021-06-28 22.75 22.85 22.75 22.83 0.0M
2021-06-25 22.58 22.73 22.57 22.70 0.0M
2021-06-24 22.65 22.65 22.50 22.52 0.1M
2021-06-23 22.52 22.64 22.47 22.55 0.0M
2021-06-22 22.58 22.80 22.52 22.52 0.0M
2021-06-21 22.62 22.74 22.62 22.65 0.0M
2021-06-18 22.71 22.92 22.65 22.65 0.0M
2021-06-17 22.91 23.02 22.85 22.87 0.0M
2021-06-16 23.01 23.01 22.73 22.73 0.0M
2021-06-15 23.15 23.17 23.05 23.06 0.0M
2021-06-14 23.20 23.26 23.18 23.21 0.0M
2021-06-11 23.42 23.42 23.27 23.32 0.0M
2021-06-10 23.52 23.57 23.52 23.52 0.0M
2021-06-09 23.47 23.51 23.45 23.50 0.0M
2021-06-08 23.61 23.61 23.42 23.52 0.1M
2021-06-07 23.77 23.77 23.53 23.68 0.0M
2021-06-04 23.75 23.81 23.69 23.78 0.0M
2021-06-03 23.51 23.65 23.30 23.61 0.0M
2021-06-02 23.61 23.76 23.61 23.72 0.0M
2021-06-01 23.67 23.83 23.67 23.78 0.0M
2021-05-28 23.50 23.72 23.50 23.64 0.0M
2021-05-27 23.46 23.50 23.39 23.49 0.0M
2021-05-26 23.33 23.47 23.33 23.40 0.0M
2021-05-25 23.18 23.45 23.12 23.30 0.1M
2021-05-24 22.84 22.90 22.80 22.89 0.0M
2021-05-21 22.88 23.06 22.78 22.85 0.0M
2021-05-20 23.01 23.01 22.76 22.96 0.0M
2021-05-19 22.94 22.99 22.84 22.95 0.0M
2021-05-18 22.98 23.10 22.98 23.05 0.0M
2021-05-17 22.95 23.01 22.85 22.99 0.0M
2021-05-14 22.68 22.95 22.68 22.86 0.0M
2021-05-13 22.51 22.67 22.42 22.59 0.0M
2021-05-12 22.65 22.65 22.38 22.48 0.1M
2021-05-11 22.22 22.51 22.17 22.45 0.0M
2021-05-10 22.51 22.60 22.40 22.46 0.0M
2021-05-07 22.36 22.68 22.36 22.59 0.0M
2021-05-06 22.58 22.70 22.45 22.50 0.0M
2021-05-05 22.62 22.70 22.54 22.60 0.0M
2021-05-04 22.74 22.77 22.39 22.51 0.1M
2021-05-03 22.67 22.84 22.51 22.74 0.0M
2021-04-30 22.84 23.00 22.77 22.86 0.0M
2021-04-29 22.87 23.00 22.86 22.92 0.0M
2021-04-28 23.00 23.00 22.81 22.91 0.0M
2021-04-27 22.86 22.92 22.77 22.87 0.0M
2021-04-26 22.76 23.02 22.76 22.91 0.0M
2021-04-23 22.99 23.17 22.84 23.00 0.0M
2021-04-22 23.00 23.00 22.90 22.90 0.0M
2021-04-21 22.80 23.06 22.78 23.00 0.0M
2021-04-20 22.75 22.80 22.72 22.76 0.0M
2021-04-19 22.69 22.75 22.57 22.74 0.0M
2021-04-16 22.58 22.60 22.33 22.58 0.0M
2021-04-15 22.46 22.55 22.36 22.52 0.0M
2021-04-14 22.60 22.60 22.50 22.51 0.0M
2021-04-13 22.35 22.59 22.30 22.51 0.0M
2021-04-12 22.23 22.36 22.03 22.33 0.1M
2021-04-09 22.52 22.62 22.46 22.57 0.0M
2021-04-08 22.88 22.95 22.46 22.78 0.0M
2021-04-07 22.86 23.00 22.76 22.88 0.0M
2021-04-06 23.06 23.06 22.94 23.03 0.0M
2021-04-05 22.51 23.10 22.47 22.94 0.0M
2021-04-01 22.57 23.04 22.53 22.90 0.0M
2021-03-31 22.43 22.56 22.43 22.55 0.0M
2021-03-30 22.31 22.48 22.31 22.43 0.0M
2021-03-29 22.31 22.33 22.30 22.31 0.0M
2021-03-26 22.10 22.35 22.06 22.35 0.0M
2021-03-25 22.09 22.12 22.03 22.09 0.0M
2021-03-24 22.11 22.22 22.11 22.14 0.1M
2021-03-23 22.26 22.34 22.21 22.24 0.0M
2021-03-22 22.25 22.46 22.25 22.44 0.0M
2021-03-19 22.26 22.30 22.16 22.28 0.1M
2021-03-18 22.26 22.38 22.26 22.35 0.0M
2021-03-17 22.25 22.37 22.13 22.37 0.0M
2021-03-16 22.24 22.34 22.16 22.24 0.1M
2021-03-15 22.03 22.14 22.03 22.13 0.0M
2021-03-12 22.06 22.25 22.05 22.09 0.0M
2021-03-11 22.12 22.34 22.12 22.30 0.0M
2021-03-10 22.11 22.12 22.03 22.04 0.1M
2021-03-09 22.05 22.15 22.04 22.13 0.0M
2021-03-08 22.05 22.21 22.04 22.06 0.0M
2021-03-05 22.09 22.22 22.09 22.15 0.0M
2021-03-04 22.41 22.41 22.06 22.11 0.0M
2021-03-03 22.76 22.76 22.41 22.50 0.0M
2021-03-02 22.48 22.62 22.36 22.62 0.0M
2021-03-01 22.34 22.74 22.34 22.72 0.0M
2021-02-26 22.14 22.24 22.13 22.19 0.0M
2021-02-25 22.64 22.64 22.21 22.30 0.1M
2021-02-24 22.30 22.64 22.18 22.54 0.0M
2021-02-23 22.48 22.50 22.22 22.43 0.1M
2021-02-22 22.67 22.67 22.52 22.65 0.0M
2021-02-19 22.58 22.93 22.58 22.91 0.0M
2021-02-18 22.70 22.70 22.39 22.48 0.0M
2021-02-17 22.85 22.85 22.71 22.83 0.0M
2021-02-16 22.61 22.85 22.61 22.84 0.1M
2021-02-12 22.42 22.48 22.38 22.40 0.0M
2021-02-11 22.50 22.58 22.48 22.51 0.0M
2021-02-10 22.39 22.48 22.38 22.43 0.0M
2021-02-09 22.05 22.29 21.95 22.24 0.1M
2021-02-08 21.69 21.94 21.69 21.77 0.1M
2021-02-05 21.71 21.76 21.67 21.69 0.0M
2021-02-04 21.82 21.88 21.48 21.57 0.0M
2021-02-03 21.82 22.23 21.76 21.87 0.0M
2021-02-02 21.69 21.87 21.69 21.81 0.0M
2021-02-01 21.72 21.72 21.36 21.52 0.0M
2021-01-29 21.54 21.58 21.36 21.43 0.1M
2021-01-28 21.55 21.67 21.50 21.58 0.0M
2021-01-27 21.86 22.44 21.50 21.59 0.2M
2021-01-26 22.15 22.18 22.00 22.05 0.1M
2021-01-25 22.22 22.33 22.17 22.24 0.1M
2021-01-22 22.19 22.33 22.18 22.21 0.0M
2021-01-21 22.40 22.48 22.32 22.45 0.1M
2021-01-20 22.37 22.40 22.33 22.35 0.0M
2021-01-19 22.32 22.32 22.13 22.15 0.1M
2021-01-15 22.34 22.37 22.26 22.31 0.0M
2021-01-14 22.48 22.48 22.26 22.29 0.1M
2021-01-13 22.54 22.54 22.34 22.47 0.0M
2021-01-12 22.38 22.58 22.31 22.53 0.1M
2021-01-11 22.18 22.33 22.05 22.13 0.1M
2021-01-08 22.53 22.59 22.17 22.38 0.1M
2021-01-07 22.66 22.85 22.48 22.53 0.1M
2021-01-06 22.92 23.00 22.48 22.60 0.1M
2021-01-05 22.45 22.80 22.45 22.74 0.1M
2021-01-04 22.16 22.50 22.16 22.31 0.1M