NEXT FUNDS Ibovespa Linked Exchange Traded Fund (1325)

1325
🏛️ 日本 →
227.80
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
2024-12-30 185.00 185.00 183.10 184.90 0.0M
2024-12-27 187.40 187.40 184.10 185.00 0.0M
2024-12-26 185.00 187.30 184.00 185.10 0.1M
2024-12-25 186.00 196.00 180.00 185.50 0.1M
2024-12-24 185.00 186.80 183.50 185.90 0.1M
2024-12-23 187.30 187.60 186.00 187.30 0.1M
2024-12-20 185.00 186.00 185.00 185.90 0.0M
2024-12-19 181.00 185.00 180.00 185.00 0.1M
2024-12-18 186.00 187.40 186.00 186.80 0.1M
2024-12-17 190.00 190.00 185.00 185.90 0.1M
2024-12-16 190.10 191.40 190.10 191.40 0.0M
2024-12-13 194.00 195.60 191.00 194.00 0.1M
2024-12-12 194.10 197.00 194.10 196.90 0.1M
2024-12-11 190.00 192.10 189.10 192.10 0.0M
2024-12-10 188.70 189.70 188.00 188.60 0.0M
2024-12-09 189.00 189.00 186.10 187.20 0.1M
2024-12-06 190.80 190.90 189.00 190.10 0.0M
2024-12-05 193.00 193.00 188.10 190.50 0.0M
2024-12-04 194.00 194.00 187.60 190.10 0.1M
2024-12-03 192.90 193.00 190.00 192.00 0.1M
2024-12-02 192.00 194.90 192.00 192.20 0.0M
2024-11-29 197.50 197.50 191.30 194.00 0.1M
2024-11-28 202.00 202.00 198.90 200.00 0.1M
2024-11-27 206.00 206.00 202.60 204.00 0.0M
2024-11-26 206.50 206.50 200.00 205.00 0.1M
2024-11-25 204.10 206.60 204.10 205.70 0.0M
2024-11-22 205.10 206.00 201.20 204.90 0.0M
2024-11-21 205.80 207.20 205.10 207.00 0.0M
2024-11-20 208.90 208.90 206.30 207.00 0.0M
2024-11-19 208.00 209.30 206.50 209.20 0.0M
2024-11-18 207.20 207.90 205.60 207.80 0.0M
2024-11-15 208.70 208.70 204.00 206.80 0.0M
2024-11-14 204.90 209.00 204.00 205.90 0.0M
2024-11-13 206.60 206.70 204.00 205.00 0.0M
2024-11-12 206.20 207.20 206.00 206.10 0.0M
2024-11-11 211.70 211.70 203.80 207.80 0.0M
2024-11-08 210.00 211.00 208.40 211.00 0.0M
2024-11-07 204.80 210.60 204.80 210.60 0.1M
2024-11-06 208.90 208.90 203.00 203.20 0.0M
2024-11-05 206.00 210.00 206.00 208.00 0.0M
2024-11-01 203.10 205.60 202.60 205.00 0.0M
2024-10-31 209.00 209.00 207.00 207.00 0.0M
2024-10-30 208.00 208.90 208.00 208.90 0.0M
2024-10-29 209.90 209.90 207.00 208.50 0.0M
2024-10-28 204.00 209.90 204.00 209.50 0.0M
2024-10-25 205.00 206.40 205.00 205.60 0.0M
2024-10-24 204.40 205.60 204.10 204.20 0.0M
2024-10-23 203.00 205.00 203.00 205.00 0.0M
2024-10-22 203.00 204.30 203.00 203.40 0.0M
2024-10-21 205.90 205.90 204.00 204.00 0.0M
2024-10-18 206.30 207.60 205.90 206.60 0.0M
2024-10-17 206.00 207.50 206.00 207.50 0.0M
2024-10-16 207.00 208.00 205.50 207.80 0.0M
2024-10-15 209.90 209.90 207.00 207.60 0.0M
2024-10-11 208.90 208.90 207.80 208.40 0.0M
2024-10-10 209.00 215.00 207.50 207.80 0.1M
2024-10-09 210.10 211.00 209.90 210.90 0.0M
2024-10-08 214.00 214.00 209.80 210.50 0.0M
2024-10-07 216.40 216.40 214.00 214.00 0.0M
2024-10-04 212.70 212.80 209.00 211.90 0.0M
2024-10-03 212.00 215.80 211.90 215.00 0.1M
2024-10-02 207.30 210.30 207.30 208.50 0.0M
2024-10-01 208.00 209.50 207.50 209.00 0.0M
2024-09-30 207.80 209.80 206.80 208.00 0.0M
2024-09-27 209.00 212.60 209.00 211.10 0.0M
2024-09-26 206.90 207.20 206.00 207.20 0.0M
2024-09-25 204.00 207.40 203.00 206.50 0.0M
2024-09-24 204.50 205.00 201.10 204.30 0.0M
2024-09-20 210.10 210.20 208.90 210.00 0.1M
2024-09-19 207.00 217.00 207.00 212.00 0.0M
2024-09-18 206.70 207.70 205.30 207.50 0.0M
2024-09-17 204.50 205.10 203.00 203.50 0.0M
2024-09-13 203.60 204.00 203.00 203.20 0.0M
2024-09-12 201.90 203.90 201.00 203.60 0.0M
2024-09-11 204.00 204.00 200.60 201.70 0.0M
2024-09-10 206.80 209.00 204.10 208.80 0.0M
2024-09-09 205.00 207.90 204.90 206.60 0.0M
2024-09-06 209.90 209.90 208.00 208.10 0.0M
2024-09-05 207.20 209.70 207.00 208.90 0.0M
2024-09-04 210.20 211.90 207.00 208.90 0.0M
2024-09-03 212.10 214.80 211.00 213.00 0.0M
2024-09-02 213.50 216.60 213.50 213.80 0.0M
2024-08-30 212.10 215.00 210.40 214.90 0.0M
2024-08-29 213.80 216.00 212.60 216.00 0.0M
2024-08-28 213.00 213.00 212.00 212.90 0.0M
2024-08-27 213.90 214.00 212.00 213.90 0.0M
2024-08-26 212.00 213.90 212.00 212.00 0.0M
2024-08-23 213.00 214.10 212.20 213.90 0.0M
2024-08-22 215.90 215.90 214.80 215.80 0.0M
2024-08-21 214.30 216.30 213.20 215.40 0.0M
2024-08-20 218.00 218.00 216.00 217.50 0.0M
2024-08-19 217.60 217.70 213.40 214.90 0.0M
2024-08-16 215.00 217.00 215.00 216.00 0.1M
2024-08-15 212.00 212.80 211.80 212.00 0.0M
2024-08-14 210.60 211.90 210.50 211.00 0.0M
2024-08-13 204.00 209.90 204.00 209.90 0.0M
2024-08-09 202.00 202.00 199.00 201.50 0.0M
2024-08-08 201.00 201.00 197.10 197.10 0.0M
2024-08-07 193.00 199.90 190.10 199.70 0.0M
2024-08-06 183.20 194.00 183.20 190.00 0.1M
2024-08-05 191.20 191.90 180.00 180.00 0.1M
2024-08-02 200.20 201.20 194.50 194.50 0.2M
2024-08-01 210.00 210.00 201.10 204.30 0.0M
2024-07-31 209.90 210.00 204.00 210.00 0.0M
2024-07-30 209.50 209.90 208.00 209.90 0.0M
2024-07-29 205.40 208.90 205.40 208.10 0.0M
2024-07-26 205.70 206.50 204.00 204.00 0.1M
2024-07-25 206.60 206.60 204.60 205.70 0.1M
2024-07-24 215.70 216.00 210.00 212.40 0.1M
2024-07-23 218.30 218.30 216.00 217.40 0.0M
2024-07-22 219.00 219.30 215.50 217.80 0.0M
2024-07-19 220.20 220.20 219.00 219.30 0.1M
2024-07-18 222.40 223.40 221.90 222.20 0.0M
2024-07-17 225.10 225.10 223.00 224.00 0.0M
2024-07-16 226.60 226.60 224.60 225.20 0.0M
2024-07-12 226.50 226.60 224.00 224.60 0.0M
2024-07-11 225.10 227.40 224.00 226.60 0.0M
2024-07-10 223.00 228.80 223.00 227.50 0.0M
2024-07-09 224.00 226.00 223.50 223.70 0.0M
2024-07-08 224.10 228.00 224.10 224.10 0.0M
2024-07-05 226.00 231.70 222.00 224.10 0.1M
2024-07-04 228.00 232.00 227.80 230.20 0.2M
2024-07-03 232.00 232.00 226.50 230.00 0.1M
2024-07-02 231.00 231.00 227.10 229.10 0.0M
2024-07-01 235.80 236.00 225.50 229.00 0.1M
2024-06-28 231.30 236.00 230.10 234.00 0.1M
2024-06-27 232.00 232.00 227.00 229.30 0.1M
2024-06-26 231.00 231.60 226.80 230.60 0.1M
2024-06-25 231.00 231.90 229.10 231.00 0.0M
2024-06-24 232.00 232.00 224.80 228.80 0.1M
2024-06-21 226.30 228.40 225.00 227.50 0.0M
2024-06-20 227.00 227.00 222.00 224.70 0.0M
2024-06-19 228.90 228.90 219.90 225.10 0.2M
2024-06-18 224.40 228.80 224.40 226.60 0.0M
2024-06-17 228.20 231.90 222.40 223.50 0.1M
2024-06-14 225.00 241.00 224.00 225.90 0.2M
2024-06-13 230.10 231.70 226.70 228.30 0.1M
2024-06-12 233.00 234.80 230.10 231.50 0.0M
2024-06-11 238.90 238.90 230.00 232.50 0.1M
2024-06-10 239.00 239.60 234.10 234.10 0.1M
2024-06-07 239.30 239.90 238.30 239.00 0.0M
2024-06-06 238.40 238.90 236.00 238.90 0.0M
2024-06-05 241.50 241.50 235.60 235.60 0.1M
2024-06-04 238.90 241.80 238.90 240.10 0.0M
2024-06-03 240.00 241.80 239.20 240.00 0.0M
2024-05-31 237.50 239.00 237.10 238.90 0.0M
2024-05-30 239.70 239.80 237.00 239.80 0.0M
2024-05-29 243.40 243.40 240.00 240.90 0.0M
2024-05-28 244.00 244.00 243.00 243.00 0.0M
2024-05-27 240.00 244.90 240.00 242.90 0.1M
2024-05-24 242.40 244.20 241.40 242.70 0.0M
2024-05-23 242.10 245.70 242.10 245.70 0.0M
2024-05-22 247.00 247.00 241.00 246.10 0.1M
2024-05-21 246.50 247.00 245.90 246.30 0.0M
2024-05-20 245.70 247.00 245.10 245.90 0.0M
2024-05-17 245.90 245.90 243.20 245.60 0.0M
2024-05-16 244.80 244.80 243.00 244.00 0.0M
2024-05-15 247.50 247.50 243.30 243.40 0.0M
2024-05-14 246.00 247.00 246.00 246.10 0.0M
2024-05-13 245.90 246.00 245.00 246.00 0.0M
2024-05-10 248.00 248.00 246.20 246.20 0.0M
2024-05-09 250.40 250.40 246.00 248.60 0.0M
2024-05-08 247.00 250.40 247.00 250.40 0.0M
2024-05-07 246.50 247.00 245.60 246.00 0.0M
2024-05-02 245.40 245.40 241.60 244.50 0.0M
2024-05-01 243.90 244.50 240.20 243.70 0.0M
2024-04-30 241.70 244.90 227.10 243.50 0.1M
2024-04-26 241.10 241.20 239.20 240.00 0.0M
2024-04-25 242.00 242.00 239.50 241.60 0.0M
2024-04-24 241.90 242.00 240.60 241.30 0.0M
2024-04-23 239.30 240.50 238.30 240.50 0.0M
2024-04-22 234.00 240.00 234.00 239.30 0.0M
2024-04-19 235.00 235.10 230.00 232.30 0.0M
2024-04-18 234.60 237.00 233.20 236.70 0.0M
2024-04-17 235.80 235.80 234.00 234.50 0.0M
2024-04-16 240.00 240.00 236.90 236.90 0.1M
2024-04-15 241.10 243.00 241.00 242.50 0.0M
2024-04-12 245.00 245.10 243.00 244.00 0.0M
2024-04-11 244.00 246.40 244.00 245.50 0.0M
2024-04-10 245.00 248.00 245.00 247.00 0.0M
2024-04-09 245.00 245.00 243.00 244.80 0.0M
2024-04-08 241.60 241.90 240.60 241.80 0.0M
2024-04-05 240.00 241.90 240.00 241.60 0.0M
2024-04-04 241.30 242.00 240.20 241.90 0.0M
2024-04-03 243.30 243.30 240.90 242.00 0.0M
2024-04-02 244.80 244.80 241.00 243.00 0.0M
2024-04-01 247.00 247.00 245.10 245.50 0.0M
2024-03-29 244.40 244.90 244.00 244.90 0.0M
2024-03-28 244.90 244.90 243.00 243.00 0.0M
2024-03-27 244.90 244.90 240.50 242.20 0.1M
2024-03-26 244.90 244.90 243.20 244.00 0.0M
2024-03-25 244.00 244.30 242.80 244.00 0.0M
2024-03-22 248.90 248.90 242.00 245.00 0.1M
2024-03-21 245.00 248.90 244.90 248.90 0.1M
2024-03-19 240.60 241.60 239.90 240.40 0.0M
2024-03-18 239.10 242.40 238.60 238.60 0.1M
2024-03-15 240.20 241.80 239.70 239.90 0.0M
2024-03-14 242.20 242.70 241.00 242.70 0.0M
2024-03-13 241.90 242.90 240.30 242.20 0.0M
2024-03-12 241.70 241.70 240.00 241.70 0.0M
2024-03-11 245.00 245.00 239.00 241.80 0.1M
2024-03-08 247.20 247.20 245.10 245.90 0.1M
2024-03-07 249.10 249.90 247.60 247.60 0.0M
2024-03-06 247.60 250.00 247.60 249.90 0.0M
2024-03-05 248.00 249.40 247.70 248.70 0.0M
2024-03-04 250.80 250.80 249.50 249.60 0.0M
2024-03-01 251.00 251.00 248.50 250.80 0.0M
2024-02-29 249.00 253.80 248.60 253.80 0.1M
2024-02-28 252.00 253.50 250.70 252.30 0.1M
2024-02-27 248.50 249.50 248.00 248.40 0.0M
2024-02-26 250.00 250.30 247.80 249.60 0.1M
2024-02-22 251.60 251.60 249.20 250.00 0.0M
2024-02-21 250.00 251.70 248.90 250.60 0.1M
2024-02-20 252.00 252.00 248.00 248.00 0.0M
2024-02-19 252.00 252.00 249.30 249.50 0.0M
2024-02-16 248.00 251.00 247.00 251.00 0.1M
2024-02-15 244.00 249.00 244.00 249.00 0.0M
2024-02-14 246.50 246.60 243.60 246.20 0.0M
2024-02-13 246.40 248.20 246.40 247.30 0.0M
2024-02-09 247.00 249.00 246.80 249.00 0.0M
2024-02-08 252.50 252.50 248.00 250.80 0.1M
2024-02-07 248.00 248.60 245.70 248.40 0.1M
2024-02-06 245.80 245.90 245.10 245.60 0.0M
2024-02-05 247.00 247.00 245.10 246.00 0.0M
2024-02-02 247.00 247.40 245.10 246.50 0.0M
2024-02-01 246.00 246.90 245.00 246.70 0.0M
2024-01-31 247.00 248.00 245.60 247.90 0.0M
2024-01-30 247.80 248.00 246.60 248.00 0.0M
2024-01-29 246.00 248.20 245.90 247.60 0.0M
2024-01-26 244.20 245.10 241.00 244.20 0.1M
2024-01-25 247.90 247.90 245.00 246.10 0.0M
2024-01-24 247.00 247.30 246.50 246.50 0.0M
2024-01-23 246.30 246.50 244.00 246.20 0.1M
2024-01-22 247.60 248.70 246.70 247.30 0.0M
2024-01-19 248.00 249.50 245.30 247.50 0.0M
2024-01-18 247.00 249.60 246.00 247.20 0.0M
2024-01-17 248.70 250.40 246.80 248.90 0.1M
2024-01-16 251.00 252.00 248.70 250.00 0.1M
2024-01-15 249.00 250.90 248.20 250.40 0.0M
2024-01-12 249.70 249.90 246.80 248.10 0.0M
2024-01-11 246.90 250.00 246.90 249.00 0.0M
2024-01-10 245.20 247.50 245.10 247.50 0.0M
2024-01-09 249.90 249.90 245.10 245.10 0.0M
2024-01-05 248.00 249.00 243.00 246.00 0.1M
2024-01-04 249.70 249.70 244.50 249.00 0.1M