鹏华中证内地低碳经济主题交易型开放式指数证券投资基金 (159885)

159885
🏛️ 中国 →
0.77
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 0.78 0.79 0.78 0.78 3,628.5K
09:35 0.79 0.79 0.78 0.79 1,770.3K
09:40 0.79 0.79 0.79 0.79 33.7K
09:45 0.79 0.79 0.79 0.79 987.6K
09:50 0.79 0.79 0.79 0.79 284.2K
09:55 0.79 0.79 0.79 0.79 62.3K
10:05 0.79 0.79 0.79 0.79 3.0K
10:10 0.79 0.79 0.79 0.79 409.2K
10:15 0.78 0.78 0.78 0.78 7.1K
10:20 0.78 0.78 0.78 0.78 40.3K
10:25 0.78 0.78 0.78 0.78 16.3K
10:30 0.78 0.79 0.78 0.79 6.8K
10:35 0.78 0.78 0.78 0.78 0.1K
10:40 0.78 0.78 0.78 0.78 140.6K
10:45 0.78 0.78 0.78 0.78 32.0K
10:50 0.78 0.78 0.78 0.78 28.8K
10:55 0.78 0.78 0.78 0.78 35.1K
11:05 0.78 0.78 0.78 0.78 40.0K
11:10 0.78 0.78 0.78 0.78 17.0K
11:15 0.78 0.78 0.78 0.78 3.7K
11:20 0.78 0.78 0.78 0.78 31.6K
13:00 0.79 0.79 0.78 0.78 24.1K
13:05 0.78 0.78 0.78 0.78 1.0K
13:10 0.78 0.78 0.78 0.78 0.4K
13:15 0.78 0.78 0.78 0.78 18.0K
13:30 0.78 0.78 0.78 0.78 2.0K
13:40 0.78 0.78 0.78 0.78 7.0K
13:45 0.78 0.78 0.78 0.78 20.0K
13:50 0.78 0.78 0.78 0.78 4.2K
13:55 0.78 0.78 0.78 0.78 76.5K
14:00 0.78 0.78 0.78 0.78 3.0K
14:05 0.78 0.78 0.78 0.78 9.9K
14:10 0.78 0.78 0.78 0.78 79.9K
14:20 0.78 0.78 0.78 0.78 66.8K
14:25 0.78 0.78 0.78 0.78 52.7K
14:30 0.78 0.78 0.78 0.78 21.7K
14:35 0.78 0.78 0.78 0.78 0.9K
14:40 0.78 0.78 0.78 0.78 0.1K
14:45 0.78 0.78 0.78 0.78 0.2K
14:50 0.78 0.78 0.78 0.78 40.0K
14:55 0.77 0.77 0.77 0.77 5.6K
15:00 0.77 0.77 0.77 0.77 67.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.79 0.79 0.77 0.77 8.1M
2025-09-25 0.77 0.79 0.77 0.78 7.3M
2025-09-24 0.74 0.77 0.74 0.77 6.3M
2025-09-23 0.74 0.75 0.73 0.74 4.5M
2025-09-22 0.74 0.74 0.73 0.74 2.7M
2025-09-19 0.75 0.75 0.74 0.74 4.5M
2025-09-18 0.76 0.76 0.74 0.75 9.4M
2025-09-17 0.75 0.76 0.74 0.76 4.9M
2025-09-16 0.74 0.75 0.73 0.74 5.2M
2025-09-15 0.73 0.76 0.73 0.74 9.5M
2025-09-12 0.73 0.74 0.73 0.73 4.3M
2025-09-11 0.72 0.73 0.71 0.73 4.6M
2025-09-10 0.73 0.73 0.71 0.72 4.4M
2025-09-09 0.73 0.74 0.73 0.73 9.2M
2025-09-08 0.75 0.75 0.73 0.74 14.3M
2025-09-05 0.69 0.74 0.69 0.74 17.4M
2025-09-04 0.67 0.71 0.67 0.69 12.3M
2025-09-03 0.67 0.69 0.67 0.68 12.5M
2025-09-02 0.67 0.69 0.66 0.67 7.6M
2025-09-01 0.67 0.67 0.66 0.67 50.3M
2025-08-29 0.65 0.68 0.64 0.67 44.2M
2025-08-28 0.64 0.65 0.64 0.65 7.5M
2025-08-27 0.65 0.67 0.64 0.64 7.0M
2025-08-26 0.67 0.67 0.65 0.65 24.3M
2025-08-25 0.64 0.66 0.64 0.65 10.5M
2025-08-22 0.63 0.64 0.63 0.64 4.7M
2025-08-21 0.63 0.63 0.63 0.63 3.7M
2025-08-20 0.63 0.63 0.62 0.63 2.9M
2025-08-19 0.62 0.63 0.62 0.63 4.1M
2025-08-18 0.62 0.63 0.62 0.63 6.4M
2025-08-15 0.61 0.63 0.61 0.62 3.7M
2025-08-14 0.61 0.62 0.61 0.61 3.0M
2025-08-13 0.61 0.62 0.61 0.61 2.1M
2025-08-12 0.61 0.61 0.60 0.61 1.5M
2025-08-11 0.60 0.61 0.60 0.61 2.9M
2025-08-08 0.60 0.61 0.60 0.60 2.9M
2025-08-07 0.60 0.60 0.60 0.60 5.5M
2025-08-06 0.61 0.61 0.60 0.60 0.7M
2025-08-05 0.60 0.60 0.60 0.60 0.5M
2025-08-04 0.60 0.60 0.59 0.60 0.7M
2025-08-01 0.59 0.60 0.59 0.60 3.6M
2025-07-31 0.61 0.61 0.59 0.59 1.9M
2025-07-30 0.62 0.62 0.61 0.61 0.8M
2025-07-29 0.62 0.62 0.61 0.62 0.7M
2025-07-28 0.62 0.62 0.61 0.62 0.5M
2025-07-25 0.62 0.62 0.62 0.62 2.8M
2025-07-24 0.62 0.62 0.61 0.62 1.8M
2025-07-23 0.62 0.63 0.62 0.62 3.5M
2025-07-22 0.61 0.62 0.61 0.62 4.5M
2025-07-21 0.61 0.61 0.60 0.61 2.5M
2025-07-18 0.60 0.61 0.60 0.60 0.6M
2025-07-17 0.60 0.60 0.60 0.60 1.7M
2025-07-16 0.60 0.60 0.59 0.60 0.9M
2025-07-15 0.60 0.60 0.59 0.60 3.5M
2025-07-14 0.60 0.61 0.60 0.60 8.0M
2025-07-11 0.60 0.61 0.60 0.60 8.6M
2025-07-10 0.60 0.61 0.60 0.60 7.3M
2025-07-09 0.60 0.61 0.59 0.60 4.5M
2025-07-08 0.59 0.60 0.58 0.60 2.5M
2025-07-07 0.59 0.59 0.58 0.59 4.3M
2025-07-04 0.59 0.59 0.59 0.59 1.7M
2025-07-03 0.58 0.59 0.58 0.59 4.2M
2025-07-02 0.58 0.58 0.58 0.58 3.6M
2025-07-01 0.58 0.58 0.57 0.58 1.7M
2025-06-30 0.58 0.58 0.58 0.58 1.7M
2025-06-27 0.57 0.58 0.57 0.57 1.1M
2025-06-26 0.58 0.58 0.57 0.57 3.3M
2025-06-25 0.57 0.58 0.57 0.58 3.6M
2025-06-24 0.56 0.57 0.56 0.57 1.3M
2025-06-23 0.56 0.56 0.56 0.56 0.5M
2025-06-20 0.56 0.56 0.56 0.56 1.7M
2025-06-19 0.56 0.57 0.56 0.56 4.0M
2025-06-18 0.56 0.57 0.56 0.56 0.8M
2025-06-17 0.56 0.56 0.56 0.56 2.0M
2025-06-16 0.56 0.56 0.56 0.56 0.6M
2025-06-13 0.56 0.56 0.56 0.56 2.2M
2025-06-12 0.56 0.56 0.56 0.56 0.3M
2025-06-11 0.57 0.57 0.56 0.57 1.6M
2025-06-10 0.57 0.57 0.56 0.56 0.7M
2025-06-09 0.57 0.57 0.56 0.56 0.7M
2025-06-06 0.56 0.56 0.56 0.56 2.0M
2025-06-05 0.56 0.56 0.56 0.56 2.8M
2025-06-04 0.56 0.56 0.56 0.56 0.3M
2025-06-03 0.56 0.56 0.56 0.56 2.8M
2025-05-30 0.56 0.56 0.56 0.56 2.3M
2025-05-29 0.56 0.57 0.56 0.56 2.0M
2025-05-28 0.56 0.57 0.56 0.56 0.3M
2025-05-27 0.57 0.57 0.56 0.57 4.2M
2025-05-26 0.57 0.57 0.57 0.57 3.0M
2025-05-23 0.58 0.58 0.57 0.57 0.7M
2025-05-22 0.58 0.58 0.58 0.58 0.7M
2025-05-21 0.58 0.59 0.57 0.58 2.9M
2025-05-20 0.58 0.58 0.57 0.58 3.0M
2025-05-19 0.57 0.58 0.57 0.57 1.5M
2025-05-16 0.57 0.58 0.57 0.57 0.9M
2025-05-15 0.58 0.58 0.57 0.57 1.5M
2025-05-14 0.58 0.58 0.57 0.58 4.4M
2025-05-13 0.57 0.58 0.57 0.58 4.3M
2025-05-12 0.57 0.57 0.57 0.57 11.0M
2025-05-09 0.56 0.56 0.56 0.56 1.3M
2025-05-08 0.56 0.57 0.56 0.56 1.8M
2025-05-07 0.55 0.56 0.55 0.56 1.6M
2025-05-06 0.55 0.55 0.55 0.55 3.9M
2025-04-30 0.55 0.55 0.55 0.55 0.9M
2025-04-29 0.55 0.55 0.55 0.55 1.5M
2025-04-28 0.55 0.56 0.55 0.55 2.5M
2025-04-25 0.55 0.55 0.55 0.55 11.5M
2025-04-24 0.55 0.55 0.55 0.55 10.0M
2025-04-23 0.55 0.55 0.55 0.55 0.3M
2025-04-22 0.55 0.55 0.54 0.55 0.4M
2025-04-21 0.54 0.55 0.54 0.55 1.9M
2025-04-18 0.54 0.54 0.54 0.54 2.1M
2025-04-17 0.54 0.54 0.54 0.54 0.4M
2025-04-16 0.54 0.54 0.54 0.54 4.7M
2025-04-15 0.54 0.55 0.54 0.55 6.4M
2025-04-14 0.54 0.55 0.54 0.54 1.8M
2025-04-11 0.54 0.54 0.53 0.54 4.7M
2025-04-10 0.53 0.55 0.53 0.54 3.9M
2025-04-09 0.53 0.53 0.52 0.53 4.4M
2025-04-08 0.52 0.53 0.52 0.53 3.9M
2025-04-07 0.57 0.57 0.52 0.52 27.6M
2025-04-03 0.58 0.58 0.57 0.57 7.2M
2025-04-02 0.58 0.58 0.58 0.58 3.6M
2025-04-01 0.58 0.58 0.58 0.58 1.5M
2025-03-31 0.59 0.59 0.58 0.58 5.2M
2025-03-28 0.59 0.59 0.59 0.59 1.6M
2025-03-27 0.59 0.60 0.59 0.59 1.7M
2025-03-26 0.60 0.60 0.59 0.59 3.2M
2025-03-25 0.59 0.60 0.59 0.59 3.1M
2025-03-24 0.59 0.59 0.58 0.59 4.7M
2025-03-21 0.60 0.60 0.59 0.59 3.4M
2025-03-20 0.60 0.60 0.60 0.60 7.5M
2025-03-19 0.60 0.60 0.59 0.60 7.2M
2025-03-18 0.60 0.60 0.59 0.60 6.8M
2025-03-17 0.60 0.60 0.59 0.60 5.9M
2025-03-14 0.59 0.60 0.58 0.60 8.2M
2025-03-13 0.59 0.59 0.58 0.59 8.9M
2025-03-12 0.59 0.59 0.59 0.59 5.3M
2025-03-11 0.59 0.59 0.58 0.59 6.8M
2025-03-10 0.59 0.59 0.59 0.59 3.8M
2025-03-07 0.59 0.59 0.59 0.59 2.1M
2025-03-06 0.59 0.60 0.59 0.59 9.6M
2025-03-05 0.59 0.59 0.59 0.59 6.3M
2025-03-04 0.60 0.60 0.59 0.59 5.3M
2025-03-03 0.59 0.61 0.59 0.60 7.3M
2025-02-28 0.60 0.61 0.59 0.59 7.5M
2025-02-27 0.60 0.60 0.60 0.60 7.5M
2025-02-26 0.59 0.60 0.59 0.60 7.7M
2025-02-25 0.59 0.59 0.59 0.59 5.1M
2025-02-24 0.59 0.60 0.59 0.59 8.2M
2025-02-21 0.59 0.59 0.59 0.59 4.2M
2025-02-20 0.59 0.59 0.59 0.59 3.1M
2025-02-19 0.59 0.60 0.59 0.59 5.2M
2025-02-18 0.60 0.60 0.59 0.59 7.1M
2025-02-17 0.59 0.59 0.59 0.59 4.2M
2025-02-14 0.59 0.59 0.59 0.59 9.0M
2025-02-13 0.59 0.59 0.59 0.59 6.4M
2025-02-12 0.58 0.59 0.58 0.59 5.1M
2025-02-11 0.59 0.59 0.58 0.58 5.4M
2025-02-10 0.60 0.60 0.59 0.59 7.7M
2025-02-07 0.59 0.60 0.59 0.60 9.6M
2025-02-06 0.57 0.58 0.57 0.58 6.0M
2025-02-05 0.58 0.58 0.57 0.57 6.4M
2025-01-27 0.58 0.58 0.58 0.58 8.1M
2025-01-24 0.58 0.59 0.58 0.58 10.4M
2025-01-23 0.58 0.59 0.58 0.58 10.7M
2025-01-22 0.58 0.58 0.58 0.58 8.7M
2025-01-21 0.59 0.59 0.58 0.59 5.5M
2025-01-20 0.58 0.59 0.58 0.59 7.4M
2025-01-17 0.58 0.59 0.58 0.58 2.5M
2025-01-16 0.59 0.59 0.58 0.58 4.7M
2025-01-15 0.58 0.59 0.58 0.58 6.8M
2025-01-14 0.57 0.59 0.57 0.58 5.3M
2025-01-13 0.57 0.57 0.57 0.57 5.0M
2025-01-10 0.58 0.58 0.57 0.57 7.6M
2025-01-09 0.58 0.58 0.58 0.58 6.7M
2025-01-08 0.58 0.59 0.57 0.58 8.2M
2025-01-07 0.58 0.58 0.58 0.58 7.3M
2025-01-06 0.58 0.59 0.58 0.59 5.3M
2025-01-03 0.59 0.60 0.58 0.58 8.2M
2025-01-02 0.61 0.62 0.59 0.60 9.5M