平安中证汽车零部件主题交易型开放式指数证券投资基金 (159306)

159306
🏛️ 中国 →
1.45
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 1.47 1.47 1.46 1.47 40.6K
09:35 1.47 1.48 1.47 1.48 7.3K
09:40 1.48 1.48 1.47 1.48 87.5K
09:45 1.47 1.48 1.47 1.48 89.9K
09:50 1.47 1.48 1.47 1.47 7.6K
09:55 1.47 1.48 1.47 1.48 63.4K
10:00 1.48 1.48 1.48 1.48 55.3K
10:05 1.48 1.48 1.48 1.48 22.6K
10:10 1.48 1.48 1.48 1.48 13.0K
10:15 1.48 1.48 1.47 1.47 26.8K
10:20 1.47 1.47 1.47 1.47 6.1K
10:25 1.48 1.48 1.47 1.47 8.9K
10:30 1.47 1.47 1.47 1.47 0.9K
10:35 1.47 1.47 1.47 1.47 78.2K
10:40 1.47 1.47 1.47 1.47 0.6K
10:45 1.47 1.47 1.47 1.47 20.1K
10:50 1.47 1.47 1.47 1.47 15.8K
10:55 1.47 1.47 1.47 1.47 0.5K
11:00 1.47 1.47 1.47 1.47 4.9K
11:05 1.48 1.48 1.47 1.47 27.7K
11:10 1.47 1.47 1.47 1.47 3.3K
11:15 1.47 1.47 1.47 1.47 23.0K
11:20 1.47 1.47 1.47 1.47 15.7K
13:00 1.47 1.47 1.47 1.47 105.1K
13:05 1.46 1.46 1.46 1.46 3.4K
13:10 1.47 1.47 1.46 1.46 1.1K
13:15 1.47 1.47 1.47 1.47 2.8K
13:20 1.47 1.47 1.47 1.47 7.2K
13:25 1.47 1.47 1.47 1.47 7.0K
13:30 1.47 1.47 1.47 1.47 12.0K
13:35 1.47 1.47 1.47 1.47 11.4K
13:40 1.46 1.46 1.46 1.46 65.2K
13:45 1.47 1.47 1.47 1.47 1.3K
13:50 1.47 1.47 1.46 1.46 6.3K
13:55 1.46 1.46 1.46 1.46 51.3K
14:00 1.46 1.46 1.46 1.46 7.1K
14:05 1.46 1.46 1.46 1.46 13.3K
14:10 1.46 1.46 1.46 1.46 8.7K
14:15 1.46 1.46 1.46 1.46 2.5K
14:20 1.46 1.46 1.46 1.46 6.2K
14:25 1.46 1.46 1.46 1.46 5.0K
14:30 1.46 1.46 1.45 1.45 34.8K
14:35 1.45 1.45 1.45 1.45 16.2K
14:40 1.45 1.46 1.45 1.46 29.5K
14:45 1.46 1.46 1.46 1.46 10.6K
14:50 1.45 1.45 1.45 1.45 251.6K
14:55 1.45 1.45 1.45 1.45 4.2K
15:00 1.45 1.45 1.45 1.45 3.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.47 1.48 1.45 1.45 1.3M
2025-09-25 1.48 1.50 1.47 1.48 3.9M
2025-09-24 1.45 1.48 1.45 1.48 5.5M
2025-09-23 1.45 1.47 1.44 1.46 6.6M
2025-09-22 1.42 1.45 1.41 1.45 2.7M
2025-09-19 1.45 1.46 1.42 1.43 4.7M
2025-09-18 1.47 1.51 1.44 1.46 7.8M
2025-09-17 1.43 1.50 1.42 1.47 7.8M
2025-09-16 1.38 1.51 1.38 1.43 11.1M
2025-09-15 1.35 1.39 1.35 1.37 1.5M
2025-09-12 1.36 1.37 1.34 1.34 0.7M
2025-09-11 1.33 1.36 1.30 1.35 3.2M
2025-09-10 1.32 1.35 1.32 1.34 2.0M
2025-09-09 1.36 1.36 1.31 1.33 1.1M
2025-09-08 1.31 1.36 1.30 1.36 6.7M
2025-09-05 1.25 1.30 1.24 1.30 1.6M
2025-09-04 1.29 1.30 1.25 1.25 0.6M
2025-09-03 1.32 1.33 1.29 1.29 2.8M
2025-09-02 1.32 1.32 1.27 1.31 4.7M
2025-09-01 1.31 1.32 1.30 1.31 2.8M
2025-08-29 1.33 1.40 1.29 1.31 3.6M
2025-08-28 1.29 1.30 1.27 1.30 2.8M
2025-08-27 1.30 1.33 1.29 1.29 2.6M
2025-08-26 1.28 1.30 1.28 1.29 2.0M
2025-08-25 1.28 1.29 1.28 1.29 2.2M
2025-08-22 1.26 1.27 1.26 1.27 1.8M
2025-08-21 1.27 1.27 1.25 1.26 2.0M
2025-08-20 1.24 1.27 1.24 1.27 1.8M
2025-08-19 1.23 1.26 1.22 1.25 1.9M
2025-08-18 1.22 1.24 1.22 1.23 1.2M
2025-08-15 1.19 1.21 1.19 1.21 1.9M
2025-08-14 1.22 1.22 1.18 1.19 1.6M
2025-08-13 1.18 1.21 1.18 1.21 2.0M
2025-08-12 1.18 1.19 1.18 1.19 1.6M
2025-08-11 1.17 1.19 1.17 1.18 1.6M
2025-08-08 1.17 1.17 1.17 1.17 1.2M
2025-08-07 1.20 1.20 1.17 1.18 2.6M
2025-08-06 1.16 1.19 1.16 1.19 2.8M
2025-08-05 1.15 1.16 1.15 1.16 2.6M
2025-08-04 1.13 1.16 1.12 1.15 1.3M
2025-08-01 1.12 1.14 1.11 1.13 1.3M
2025-07-31 1.14 1.14 1.13 1.13 3.6M
2025-07-29 1.14 1.16 1.14 1.15 1.9M
2025-07-28 1.15 1.16 1.15 1.15 1.2M
2025-07-25 1.15 1.15 1.15 1.15 0.9M
2025-07-24 1.15 1.16 1.15 1.15 0.8M
2025-07-23 1.14 1.15 1.14 1.14 1.4M
2025-07-22 1.16 1.16 1.14 1.15 1.4M
2025-07-21 1.15 1.16 1.15 1.15 0.8M
2025-07-18 1.15 1.15 1.14 1.15 2.0M
2025-07-17 1.13 1.15 1.13 1.15 2.0M
2025-07-16 1.11 1.14 1.09 1.13 2.5M
2025-07-15 1.12 1.12 1.11 1.12 1.1M
2025-07-14 1.10 1.12 1.10 1.12 0.7M
2025-07-11 1.10 1.11 1.10 1.10 0.2M
2025-07-10 1.10 1.10 1.09 1.10 0.3M
2025-07-09 1.10 1.12 1.10 1.10 0.3M
2025-07-08 1.10 1.10 1.10 1.10 0.5M
2025-07-07 1.10 1.10 1.09 1.10 1.9M
2025-07-04 1.10 1.11 1.10 1.11 0.2M
2025-07-03 1.11 1.11 1.10 1.11 0.2M
2025-07-02 1.11 1.11 1.10 1.11 0.1M
2025-07-01 1.12 1.12 1.11 1.12 1.0M
2025-06-30 1.11 1.12 1.11 1.12 0.7M
2025-06-27 1.12 1.12 1.11 1.11 0.6M
2025-06-26 1.12 1.12 1.11 1.11 0.6M
2025-06-25 1.11 1.12 1.10 1.12 1.1M
2025-06-24 1.07 1.11 1.07 1.11 1.4M
2025-06-23 1.07 1.07 1.06 1.07 0.7M
2025-06-20 1.08 1.08 1.07 1.07 0.3M
2025-06-19 1.08 1.10 1.08 1.08 1.0M
2025-06-18 1.09 1.09 1.08 1.09 0.8M
2025-06-17 1.09 1.09 1.08 1.08 0.6M
2025-06-16 1.09 1.09 1.09 1.09 0.5M
2025-06-13 1.11 1.11 1.09 1.09 1.6M
2025-06-12 1.11 1.11 1.10 1.11 1.9M
2025-06-11 1.11 1.16 1.11 1.11 3.2M
2025-06-10 1.11 1.11 1.09 1.09 1.6M
2025-06-09 1.11 1.11 1.11 1.11 0.6M
2025-06-06 1.12 1.12 1.11 1.11 0.4M
2025-06-05 1.11 1.12 1.11 1.12 0.6M
2025-06-04 1.11 1.11 1.11 1.11 0.3M
2025-06-03 1.11 1.11 1.10 1.11 1.6M
2025-05-30 1.13 1.13 1.11 1.11 0.4M
2025-05-29 1.12 1.14 1.12 1.14 1.7M
2025-05-28 1.12 1.12 1.11 1.11 1.2M
2025-05-27 1.12 1.12 1.11 1.11 0.5M
2025-05-26 1.13 1.13 1.12 1.12 0.5M
2025-05-23 1.13 1.15 1.13 1.13 2.7M
2025-05-22 1.13 1.14 1.13 1.13 1.6M
2025-05-21 1.13 1.14 1.13 1.14 1.0M
2025-05-20 1.13 1.14 1.13 1.14 0.4M
2025-05-19 1.14 1.14 1.12 1.13 0.4M
2025-05-16 1.12 1.15 1.12 1.14 1.0M
2025-05-15 1.13 1.13 1.12 1.12 0.6M
2025-05-14 1.13 1.14 1.13 1.13 0.5M
2025-05-13 1.15 1.16 1.13 1.13 0.5M
2025-05-12 1.12 1.15 1.12 1.15 1.0M
2025-05-09 1.13 1.13 1.11 1.12 0.6M
2025-05-08 1.13 1.13 1.13 1.13 0.4M
2025-05-07 1.14 1.14 1.11 1.12 0.8M
2025-05-06 1.11 1.13 1.11 1.13 1.3M
2025-04-30 1.08 1.11 1.08 1.10 3.5M
2025-04-29 1.07 1.09 1.07 1.08 4.1M
2025-04-28 1.07 1.07 1.06 1.06 0.5M
2025-04-25 1.07 1.08 1.07 1.08 0.9M
2025-04-24 1.08 1.09 1.07 1.07 1.1M
2025-04-23 1.05 1.08 1.05 1.08 3.5M
2025-04-22 1.05 1.05 1.04 1.05 0.3M
2025-04-21 1.02 1.06 1.02 1.06 1.0M
2025-04-18 1.02 1.03 1.02 1.03 0.2M
2025-04-17 1.02 1.03 1.02 1.02 0.6M
2025-04-16 1.04 1.05 1.01 1.02 1.6M
2025-04-15 1.05 1.06 1.04 1.04 0.7M
2025-04-14 1.11 1.11 1.05 1.05 1.3M
2025-04-11 1.02 1.05 1.02 1.04 1.0M
2025-04-10 1.01 1.06 1.01 1.03 4.2M
2025-04-09 0.97 1.00 0.93 1.00 1.8M
2025-04-08 1.01 1.03 0.97 0.98 2.0M
2025-04-07 1.04 1.13 1.01 1.01 1.4M
2025-04-03 1.14 1.15 1.12 1.12 1.4M
2025-04-02 1.14 1.15 1.14 1.15 1.2M
2025-04-01 1.14 1.15 1.14 1.14 1.2M
2025-03-31 1.16 1.16 1.14 1.15 1.2M
2025-03-28 1.17 1.17 1.16 1.16 0.3M
2025-03-27 1.16 1.18 1.16 1.17 1.3M
2025-03-26 1.16 1.18 1.16 1.17 0.7M
2025-03-25 1.18 1.18 1.16 1.16 1.0M
2025-03-24 1.18 1.18 1.16 1.18 1.5M
2025-03-21 1.21 1.21 1.17 1.18 2.0M
2025-03-20 1.21 1.23 1.20 1.21 1.3M
2025-03-19 1.20 1.21 1.19 1.21 0.9M
2025-03-18 1.21 1.21 1.20 1.21 0.8M
2025-03-17 1.20 1.21 1.19 1.21 1.5M
2025-03-14 1.18 1.22 1.17 1.21 1.7M
2025-03-13 1.22 1.22 1.16 1.18 6.6M
2025-03-12 1.22 1.22 1.21 1.21 2.8M
2025-03-11 1.23 1.23 1.20 1.21 2.2M
2025-03-10 1.22 1.23 1.21 1.23 0.6M
2025-03-07 1.22 1.23 1.21 1.22 3.1M
2025-03-06 1.21 1.22 1.20 1.21 3.1M
2025-03-05 1.19 1.20 1.18 1.20 1.0M
2025-03-04 1.17 1.26 1.16 1.19 1.1M
2025-03-03 1.17 1.19 1.16 1.17 4.2M
2025-02-28 1.23 1.23 1.17 1.17 2.8M
2025-02-27 1.24 1.25 1.20 1.23 3.1M
2025-02-26 1.22 1.27 1.22 1.24 1.9M
2025-02-25 1.20 1.23 1.20 1.22 2.0M
2025-02-24 1.21 1.22 1.20 1.21 1.7M
2025-02-21 1.20 1.21 1.20 1.21 1.0M
2025-02-20 1.20 1.22 1.18 1.20 1.9M
2025-02-19 1.16 1.19 1.16 1.19 1.7M
2025-02-18 1.16 1.17 1.15 1.15 0.9M
2025-02-17 1.16 1.17 1.15 1.16 0.4M
2025-02-14 1.15 1.16 1.15 1.16 0.7M
2025-02-13 1.18 1.19 1.15 1.15 1.9M
2025-02-12 1.16 1.17 1.15 1.17 1.4M
2025-02-11 1.17 1.17 1.16 1.17 1.1M
2025-02-10 1.18 1.19 1.16 1.17 1.6M
2025-02-07 1.17 1.19 1.16 1.18 1.3M
2025-02-06 1.11 1.17 1.11 1.17 1.5M
2025-02-05 1.10 1.12 1.10 1.11 2.0M
2025-01-27 1.12 1.12 1.10 1.10 1.1M
2025-01-24 1.09 1.12 1.09 1.12 0.6M
2025-01-23 1.10 1.11 1.06 1.09 0.4M
2025-01-22 1.11 1.11 1.09 1.09 0.2M
2025-01-21 1.09 1.11 1.08 1.11 0.7M
2025-01-20 1.08 1.10 1.08 1.09 0.9M
2025-01-17 1.08 1.09 1.07 1.08 0.8M
2025-01-16 1.07 1.09 1.07 1.08 0.3M
2025-01-15 1.08 1.08 1.07 1.07 0.9M
2025-01-14 1.03 1.08 1.03 1.08 1.8M
2025-01-13 1.03 1.05 1.02 1.03 1.7M
2025-01-10 1.04 1.06 1.04 1.04 0.4M
2025-01-09 1.02 1.04 1.02 1.04 0.7M
2025-01-08 1.01 1.03 0.99 1.02 2.5M
2025-01-07 1.00 1.02 1.00 1.02 1.0M
2025-01-06 1.00 1.01 0.99 1.00 3.5M
2025-01-03 1.02 1.02 0.99 0.99 1.5M
2025-01-02 1.05 1.05 1.01 1.02 1.8M