鹏华上证科创板200交易型开放式指数证券投资基金 (588240)

588240
🏛️ 中国 →
1.37
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 1.36 1.37 1.35 1.36 344.2K
09:35 1.36 1.37 1.36 1.37 519.3K
09:40 1.37 1.38 1.37 1.37 684.5K
09:45 1.37 1.37 1.36 1.37 218.2K
09:50 1.37 1.37 1.36 1.36 478.7K
09:55 1.36 1.37 1.36 1.37 403.9K
10:00 1.37 1.37 1.37 1.37 424.0K
10:05 1.37 1.37 1.37 1.37 1,698.7K
10:10 1.37 1.37 1.37 1.37 215.2K
10:15 1.37 1.38 1.37 1.38 458.5K
10:20 1.38 1.38 1.37 1.38 148.4K
10:25 1.38 1.38 1.38 1.38 690.2K
10:30 1.38 1.38 1.37 1.38 737.5K
10:35 1.38 1.38 1.38 1.38 88.5K
10:40 1.38 1.38 1.37 1.37 131.5K
10:45 1.38 1.38 1.38 1.38 561.7K
10:50 1.38 1.39 1.38 1.39 1,171.8K
10:55 1.39 1.39 1.39 1.39 912.2K
11:00 1.39 1.39 1.39 1.39 307.8K
11:05 1.39 1.39 1.39 1.39 684.7K
11:10 1.39 1.39 1.39 1.39 314.5K
11:15 1.39 1.40 1.39 1.40 468.6K
11:20 1.40 1.40 1.40 1.40 133.0K
11:25 1.40 1.40 1.40 1.40 602.3K
13:00 1.40 1.40 1.40 1.40 1,251.4K
13:05 1.40 1.40 1.39 1.39 521.0K
13:10 1.40 1.40 1.39 1.39 411.9K
13:15 1.39 1.39 1.39 1.39 238.1K
13:20 1.39 1.39 1.39 1.39 199.6K
13:25 1.39 1.39 1.39 1.39 161.5K
13:30 1.39 1.40 1.39 1.39 97.4K
13:35 1.40 1.40 1.39 1.39 738.2K
13:40 1.39 1.40 1.39 1.40 841.7K
13:45 1.40 1.40 1.40 1.40 203.5K
13:50 1.40 1.40 1.40 1.40 421.2K
13:55 1.40 1.40 1.39 1.39 261.2K
14:00 1.40 1.40 1.40 1.40 128.4K
14:05 1.40 1.40 1.40 1.40 313.0K
14:10 1.40 1.40 1.40 1.40 768.4K
14:15 1.40 1.40 1.40 1.40 1,011.5K
14:20 1.40 1.40 1.40 1.40 48.1K
14:25 1.40 1.40 1.40 1.40 279.5K
14:30 1.40 1.40 1.40 1.40 124.0K
14:35 1.40 1.40 1.40 1.40 531.8K
14:40 1.40 1.40 1.40 1.40 160.6K
14:45 1.40 1.40 1.40 1.40 1,571.0K
14:50 1.40 1.40 1.40 1.40 494.4K
14:55 1.40 1.40 1.40 1.40 439.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.39 1.40 1.37 1.37 18.5M
2025-09-25 1.40 1.41 1.39 1.40 22.2M
2025-09-24 1.36 1.40 1.35 1.40 23.6M
2025-09-23 1.38 1.40 1.33 1.37 41.5M
2025-09-22 1.36 1.38 1.36 1.38 32.0M
2025-09-19 1.36 1.39 1.35 1.36 37.1M
2025-09-18 1.36 1.42 1.34 1.37 50.0M
2025-09-17 1.34 1.38 1.34 1.36 33.0M
2025-09-16 1.34 1.35 1.33 1.35 31.7M
2025-09-15 1.36 1.36 1.34 1.34 32.0M
2025-09-12 1.34 1.36 1.33 1.35 21.8M
2025-09-11 1.29 1.34 1.27 1.34 43.5M
2025-09-10 1.29 1.32 1.29 1.29 30.8M
2025-09-09 1.33 1.33 1.28 1.29 39.8M
2025-09-08 1.32 1.33 1.30 1.32 33.2M
2025-09-05 1.27 1.32 1.26 1.32 27.8M
2025-09-04 1.32 1.34 1.24 1.26 50.5M
2025-09-03 1.33 1.36 1.32 1.33 39.1M
2025-09-02 1.38 1.39 1.32 1.33 65.0M
2025-09-01 1.37 1.39 1.36 1.38 52.0M
2025-08-29 1.36 1.37 1.34 1.37 57.1M
2025-08-28 1.33 1.37 1.31 1.36 80.6M
2025-08-27 1.35 1.39 1.33 1.33 62.1M
2025-08-26 1.36 1.36 1.34 1.35 63.0M
2025-08-25 1.35 1.38 1.35 1.36 65.2M
2025-08-22 1.31 1.35 1.31 1.34 53.4M
2025-08-21 1.33 1.34 1.30 1.31 51.6M
2025-08-20 1.32 1.33 1.29 1.33 73.2M
2025-08-19 1.33 1.34 1.32 1.33 52.8M
2025-08-18 1.29 1.33 1.29 1.33 56.5M
2025-08-15 1.25 1.28 1.24 1.28 57.3M
2025-08-14 1.28 1.28 1.25 1.25 71.6M
2025-08-13 1.25 1.28 1.25 1.28 54.8M
2025-08-12 1.25 1.25 1.23 1.25 51.2M
2025-08-11 1.22 1.25 1.22 1.25 61.4M
2025-08-08 1.23 1.23 1.21 1.22 49.1M
2025-08-07 1.24 1.25 1.23 1.24 73.1M
2025-08-06 1.22 1.24 1.21 1.24 74.7M
2025-08-05 1.21 1.22 1.20 1.21 46.6M
2025-08-04 1.19 1.21 1.18 1.21 42.1M
2025-08-01 1.19 1.20 1.18 1.19 42.8M
2025-07-31 1.18 1.21 1.18 1.19 50.7M
2025-07-30 1.21 1.21 1.18 1.19 34.8M
2025-07-29 1.17 1.21 1.17 1.21 54.2M
2025-07-28 1.16 1.18 1.15 1.17 29.1M
2025-07-25 1.14 1.16 1.14 1.16 22.8M
2025-07-24 1.13 1.15 1.13 1.14 22.5M
2025-07-23 1.13 1.14 1.11 1.13 29.6M
2025-07-22 1.13 1.14 1.12 1.13 24.7M
2025-07-21 1.12 1.13 1.11 1.13 24.1M
2025-07-18 1.12 1.12 1.11 1.12 19.9M
2025-07-17 1.08 1.11 1.08 1.11 18.4M
2025-07-16 1.08 1.09 1.08 1.08 19.3M
2025-07-15 1.07 1.08 1.06 1.08 31.3M
2025-07-14 1.07 1.08 1.06 1.08 21.6M
2025-07-11 1.05 1.07 1.05 1.07 16.3M
2025-07-10 1.06 1.06 1.05 1.05 18.5M
2025-07-09 1.06 1.07 1.05 1.06 14.7M
2025-07-08 1.04 1.06 1.04 1.06 13.3M
2025-07-07 1.04 1.06 1.04 1.05 13.7M
2025-07-04 1.05 1.06 1.04 1.05 14.1M
2025-07-03 1.05 1.06 1.04 1.05 13.4M
2025-07-02 1.06 1.06 1.04 1.05 17.6M
2025-07-01 1.06 1.07 1.05 1.06 26.0M
2025-06-30 1.03 1.06 1.03 1.06 27.6M
2025-06-27 1.03 1.04 1.02 1.03 31.9M
2025-06-26 1.03 1.04 1.03 1.03 42.5M
2025-06-25 1.02 1.04 1.02 1.04 41.5M
2025-06-24 1.01 1.02 1.00 1.02 33.3M
2025-06-23 0.97 1.00 0.97 1.00 27.0M
2025-06-20 0.99 1.00 0.98 0.98 27.7M
2025-06-19 1.00 1.01 0.99 0.99 34.9M
2025-06-18 0.99 1.00 0.99 1.00 24.5M
2025-06-17 1.00 1.01 0.99 0.99 20.1M
2025-06-16 0.99 1.00 0.99 1.00 26.3M
2025-06-13 1.00 1.01 0.99 0.99 30.8M
2025-06-12 0.99 1.01 0.99 1.01 39.5M
2025-06-11 1.00 1.01 1.00 1.00 30.5M
2025-06-10 1.02 1.02 0.98 1.00 66.6M
2025-06-09 1.00 1.02 1.00 1.02 70.4M
2025-06-06 1.00 1.00 0.99 1.00 53.5M
2025-06-05 0.98 1.00 0.98 1.00 24.2M
2025-06-04 0.98 0.99 0.97 0.98 30.2M
2025-06-03 0.96 0.98 0.96 0.98 55.1M
2025-05-30 0.97 0.98 0.97 0.97 29.9M
2025-05-29 0.96 0.98 0.96 0.98 26.9M
2025-05-28 0.96 0.96 0.95 0.95 34.8M
2025-05-27 0.95 0.96 0.95 0.95 55.9M
2025-05-26 0.95 0.96 0.94 0.96 41.1M
2025-05-23 0.96 0.97 0.95 0.95 40.9M
2025-05-22 0.96 0.98 0.96 0.96 33.2M
2025-05-21 0.97 0.97 0.96 0.97 36.2M
2025-05-20 0.97 0.98 0.96 0.97 26.7M
2025-05-19 0.97 0.97 0.95 0.97 16.8M
2025-05-16 0.96 0.97 0.96 0.97 17.3M
2025-05-15 0.97 0.97 0.96 0.96 20.4M
2025-05-14 0.98 0.99 0.97 0.98 16.8M
2025-05-13 1.00 1.00 0.98 0.98 10.8M
2025-05-12 0.98 0.99 0.98 0.99 12.9M
2025-05-09 0.99 0.99 0.97 0.98 13.5M
2025-05-08 0.98 1.00 0.97 1.00 14.2M
2025-05-07 1.00 1.01 0.98 0.98 15.5M
2025-05-06 0.97 0.99 0.96 0.99 21.2M
2025-04-30 0.94 0.96 0.94 0.96 15.1M
2025-04-29 0.93 0.95 0.93 0.94 13.3M
2025-04-28 0.94 0.94 0.93 0.94 15.9M
2025-04-25 0.94 0.95 0.93 0.94 15.4M
2025-04-24 0.95 0.95 0.94 0.94 15.3M
2025-04-23 0.96 0.96 0.95 0.95 15.5M
2025-04-22 0.95 0.96 0.94 0.95 12.7M
2025-04-21 0.93 0.95 0.92 0.95 15.2M
2025-04-18 0.93 0.93 0.92 0.93 23.8M
2025-04-17 0.91 0.94 0.91 0.93 11.1M
2025-04-16 0.93 0.94 0.91 0.92 15.4M
2025-04-15 0.93 0.94 0.92 0.93 20.1M
2025-04-14 0.93 0.95 0.93 0.94 8.8M
2025-04-11 0.89 0.94 0.89 0.93 30.5M
2025-04-10 0.88 0.91 0.88 0.90 35.2M
2025-04-09 0.83 0.87 0.79 0.87 43.2M
2025-04-08 0.86 0.87 0.82 0.84 30.7M
2025-04-07 0.90 0.92 0.82 0.85 17.2M
2025-04-03 0.99 1.00 0.97 0.98 24.2M
2025-04-02 0.99 1.01 0.99 1.00 16.4M
2025-04-01 0.98 1.00 0.98 0.99 13.9M
2025-03-31 0.98 0.98 0.96 0.98 17.6M
2025-03-28 0.99 1.00 0.98 0.98 19.1M
2025-03-27 0.98 1.01 0.97 0.99 25.1M
2025-03-26 0.98 1.00 0.98 0.99 13.8M
2025-03-25 0.99 0.99 0.98 0.98 17.2M
2025-03-24 1.01 1.01 0.97 0.99 27.1M
2025-03-21 1.02 1.02 1.00 1.01 26.3M
2025-03-20 1.03 1.04 1.03 1.03 13.7M
2025-03-19 1.04 1.04 1.03 1.03 13.8M
2025-03-18 1.04 1.05 1.03 1.05 18.4M
2025-03-17 1.03 1.04 1.02 1.04 23.0M
2025-03-14 1.01 1.03 1.01 1.03 25.7M
2025-03-13 1.04 1.04 1.00 1.01 33.6M
2025-03-12 1.04 1.05 1.04 1.04 12.4M
2025-03-11 1.04 1.04 1.03 1.04 13.9M
2025-03-10 1.04 1.05 1.04 1.05 13.2M
2025-03-07 1.05 1.05 1.03 1.04 14.9M
2025-03-06 1.03 1.06 1.03 1.05 41.1M
2025-03-05 1.03 1.03 1.01 1.02 9.6M
2025-03-04 0.99 1.03 0.99 1.02 22.9M
2025-03-03 1.00 1.02 0.99 1.00 29.9M
2025-02-28 1.05 1.05 1.00 1.00 34.0M
2025-02-27 1.05 1.06 1.03 1.05 43.6M
2025-02-26 1.03 1.05 1.02 1.05 71.5M
2025-02-25 1.01 1.05 1.01 1.03 143.9M