鹏华上证科创板50成份交易型开放式指数证券投资基金 (588040)

588040
🏛️ 中国 →
1.48
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 1.44 1.44 1.44 1.44 646.1K
09:35 1.44 1.45 1.44 1.44 1,125.9K
09:40 1.44 1.45 1.44 1.44 1,309.7K
09:45 1.44 1.44 1.44 1.44 1,249.5K
09:50 1.44 1.44 1.44 1.44 1,142.4K
09:55 1.44 1.44 1.43 1.43 762.7K
10:00 1.43 1.43 1.42 1.42 123.9K
10:05 1.43 1.43 1.42 1.42 194.8K
10:10 1.42 1.42 1.42 1.42 445.3K
10:15 1.42 1.42 1.42 1.42 108.0K
10:20 1.42 1.42 1.41 1.41 220.6K
10:25 1.41 1.41 1.40 1.41 952.6K
10:30 1.41 1.41 1.40 1.41 463.8K
10:35 1.41 1.41 1.41 1.41 275.8K
10:40 1.41 1.42 1.41 1.42 820.4K
10:45 1.42 1.42 1.42 1.42 119.5K
10:50 1.42 1.42 1.41 1.42 403.3K
10:55 1.41 1.41 1.41 1.41 41.1K
11:00 1.42 1.42 1.41 1.41 349.0K
11:05 1.41 1.41 1.41 1.41 1,075.0K
11:10 1.41 1.41 1.41 1.41 11.0K
11:15 1.41 1.41 1.41 1.41 279.4K
11:20 1.41 1.41 1.40 1.40 84.2K
11:25 1.40 1.40 1.40 1.40 87.4K
13:00 1.40 1.40 1.40 1.40 263.0K
13:05 1.40 1.40 1.39 1.40 370.2K
13:10 1.40 1.40 1.40 1.40 159.8K
13:15 1.40 1.40 1.40 1.40 275.6K
13:20 1.40 1.40 1.40 1.40 151.8K
13:25 1.40 1.40 1.40 1.40 294.0K
13:30 1.40 1.40 1.40 1.40 44.1K
13:35 1.40 1.40 1.40 1.40 220.4K
13:40 1.40 1.40 1.40 1.40 147.3K
13:45 1.40 1.40 1.39 1.39 358.5K
13:50 1.40 1.40 1.39 1.40 161.0K
13:55 1.40 1.40 1.40 1.40 67.9K
14:00 1.40 1.40 1.39 1.39 151.1K
14:05 1.39 1.39 1.39 1.39 184.0K
14:10 1.39 1.40 1.39 1.40 209.0K
14:15 1.40 1.40 1.40 1.40 18.3K
14:20 1.40 1.40 1.40 1.40 291.4K
14:25 1.40 1.41 1.40 1.41 361.5K
14:30 1.41 1.41 1.41 1.41 1,431.5K
14:35 1.42 1.42 1.41 1.42 389.7K
14:40 1.42 1.42 1.42 1.42 188.1K
14:45 1.43 1.44 1.43 1.44 561.6K
14:50 1.44 1.44 1.43 1.44 327.7K
14:55 1.44 1.44 1.43 1.43 90.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.50 1.52 1.48 1.48 18.7M
2025-09-25 1.48 1.52 1.48 1.52 24.6M
2025-09-24 1.43 1.51 1.42 1.49 16.3M
2025-09-23 1.44 1.45 1.39 1.43 19.0M
2025-09-22 1.39 1.45 1.38 1.44 14.1M
2025-09-19 1.42 1.43 1.39 1.39 14.5M
2025-09-18 1.41 1.46 1.37 1.42 23.9M
2025-09-17 1.38 1.41 1.37 1.40 13.5M
2025-09-16 1.37 1.40 1.37 1.39 12.8M
2025-09-15 1.39 1.39 1.36 1.37 13.4M
2025-09-12 1.36 1.39 1.35 1.37 18.8M
2025-09-11 1.29 1.36 1.27 1.36 20.5M
2025-09-10 1.30 1.30 1.28 1.29 16.2M
2025-09-09 1.29 1.30 1.27 1.28 9.6M
2025-09-08 1.30 1.31 1.28 1.31 9.4M
2025-09-05 1.26 1.31 1.24 1.30 12.5M
2025-09-04 1.34 1.34 1.24 1.26 19.7M
2025-09-03 1.36 1.36 1.32 1.34 13.3M
2025-09-02 1.39 1.39 1.34 1.36 19.0M
2025-09-01 1.25 1.41 1.25 1.39 31.7M
2025-08-29 1.38 1.39 1.35 1.38 23.7M
2025-08-28 1.31 1.41 1.31 1.40 23.5M
2025-08-27 1.32 1.37 1.32 1.32 22.5M
2025-08-26 1.30 1.32 1.29 1.31 13.1M
2025-08-25 1.32 1.38 1.29 1.33 39.4M
2025-08-22 1.20 1.36 1.20 1.31 22.3M
2025-08-21 1.19 1.21 1.18 1.20 13.7M
2025-08-20 1.13 1.19 1.13 1.19 11.8M
2025-08-19 1.20 1.20 1.15 1.15 14.0M
2025-08-18 1.15 1.18 1.14 1.18 10.5M
2025-08-15 1.12 1.14 1.12 1.14 7.7M
2025-08-14 1.12 1.15 1.12 1.12 8.9M
2025-08-13 1.11 1.12 1.11 1.12 8.1M
2025-08-12 1.09 1.12 1.09 1.11 9.0M
2025-08-11 1.08 1.09 1.08 1.09 6.5M
2025-08-08 1.10 1.10 1.08 1.08 7.2M
2025-08-07 1.10 1.11 1.09 1.10 6.7M
2025-08-06 1.09 1.10 1.08 1.10 4.4M
2025-08-05 1.09 1.09 1.09 1.09 6.0M
2025-08-04 1.07 1.09 1.07 1.09 8.3M
2025-08-01 1.09 1.10 1.07 1.08 9.5M
2025-07-31 1.09 1.11 1.09 1.09 15.1M
2025-07-30 1.11 1.11 1.09 1.10 12.7M
2025-07-29 1.09 1.11 1.09 1.11 13.4M
2025-07-28 1.10 1.10 1.09 1.10 14.4M
2025-07-25 1.08 1.15 1.07 1.10 19.3M
2025-07-24 1.06 1.07 1.06 1.07 12.1M
2025-07-23 1.06 1.07 1.06 1.06 13.5M
2025-07-22 1.05 1.06 1.05 1.06 6.4M
2025-07-21 1.05 1.05 1.05 1.05 4.9M
2025-07-18 1.05 1.05 1.05 1.05 2.3M
2025-07-17 1.04 1.05 1.03 1.05 3.0M
2025-07-16 1.04 1.05 1.03 1.04 6.9M
2025-07-15 1.03 1.04 1.03 1.03 27.0M
2025-07-14 1.04 1.05 1.03 1.03 4.8M
2025-07-11 1.03 1.04 1.02 1.04 3.6M
2025-07-10 1.03 1.03 1.02 1.03 1.4M
2025-07-09 1.03 1.03 1.02 1.03 1.1M
2025-07-08 1.02 1.03 1.02 1.03 1.1M
2025-07-07 1.03 1.03 1.02 1.02 1.8M
2025-07-04 1.02 1.04 1.02 1.03 2.1M
2025-07-03 1.03 1.03 1.02 1.03 1.4M
2025-07-02 1.04 1.04 1.02 1.03 1.1M
2025-07-01 1.04 1.04 1.03 1.04 1.3M
2025-06-30 1.03 1.05 1.03 1.04 1.8M
2025-06-27 1.03 1.04 1.03 1.03 2.1M
2025-06-26 1.04 1.05 1.03 1.03 3.1M
2025-06-25 1.02 1.04 1.02 1.04 3.7M
2025-06-24 1.01 1.02 1.01 1.02 3.0M
2025-06-23 1.00 1.01 1.00 1.01 1.5M
2025-06-20 1.01 1.01 1.00 1.01 1.3M
2025-06-19 1.01 1.02 1.01 1.02 2.7M
2025-06-18 1.01 1.02 1.01 1.02 1.9M
2025-06-17 1.03 1.03 1.01 1.01 1.9M
2025-06-16 1.02 1.02 1.01 1.02 2.3M
2025-06-13 1.02 1.02 1.01 1.02 1.0M
2025-06-12 1.03 1.03 1.02 1.03 1.3M
2025-06-11 1.04 1.04 1.03 1.03 1.4M
2025-06-10 1.04 1.04 1.02 1.04 3.4M
2025-06-09 1.04 1.05 1.03 1.04 1.1M
2025-06-06 1.03 1.04 1.03 1.04 1.5M
2025-06-05 1.03 1.04 1.03 1.04 2.9M
2025-06-04 1.02 1.04 1.02 1.03 4.1M
2025-06-03 1.02 1.03 1.02 1.02 2.3M
2025-05-30 1.02 1.02 1.02 1.02 2.0M
2025-05-29 1.02 1.03 1.01 1.03 1.0M
2025-05-28 1.02 1.02 1.01 1.01 2.1M
2025-05-27 1.02 1.02 1.01 1.02 1.6M
2025-05-26 1.02 1.03 1.02 1.02 1.4M
2025-05-23 1.03 1.04 1.02 1.02 0.7M
2025-05-22 1.04 1.04 1.03 1.03 0.6M
2025-05-21 1.04 1.04 1.03 1.04 0.4M
2025-05-20 1.04 1.04 1.03 1.04 0.4M
2025-05-19 1.04 1.23 1.03 1.04 1.0M
2025-05-16 1.04 1.04 1.03 1.03 0.8M
2025-05-15 1.06 1.06 1.03 1.04 1.3M
2025-05-14 1.05 1.06 1.05 1.06 0.6M
2025-05-13 1.07 1.07 1.05 1.05 1.2M
2025-05-12 1.05 1.06 1.04 1.05 1.3M
2025-05-09 1.05 1.05 1.04 1.05 0.8M
2025-05-08 1.07 1.07 1.06 1.06 3.2M
2025-05-07 1.07 1.08 1.06 1.07 5.9M
2025-05-06 1.06 1.07 1.04 1.07 5.6M
2025-04-30 1.04 1.05 1.04 1.05 5.7M
2025-04-29 1.04 1.04 1.03 1.04 3.7M
2025-04-28 1.04 1.05 1.04 1.04 7.6M
2025-04-25 1.04 1.05 1.04 1.04 4.4M
2025-04-24 1.05 1.05 1.04 1.04 8.0M
2025-04-23 1.06 1.06 1.05 1.05 6.1M
2025-04-22 1.06 1.06 1.05 1.06 5.8M
2025-04-21 1.05 1.06 1.05 1.06 5.6M
2025-04-18 1.04 1.05 1.04 1.05 3.2M
2025-04-17 1.05 1.06 1.02 1.05 13.2M
2025-04-16 1.05 1.05 1.04 1.05 19.8M
2025-04-15 1.05 1.05 1.03 1.04 9.7M
2025-04-14 1.06 1.06 1.04 1.05 99.9M