平安中证消费电子主题交易型开放式指数证券投资基金 (561600)

561600
🏛️ 中国 →
1.26
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 1.29 1.31 1.29 1.30 3,767.8K
09:35 1.30 1.31 1.30 1.30 2,753.0K
09:40 1.30 1.31 1.30 1.31 2,524.9K
09:45 1.31 1.31 1.29 1.29 2,727.1K
09:50 1.29 1.29 1.28 1.29 2,035.0K
09:55 1.29 1.30 1.29 1.29 1,049.3K
10:00 1.29 1.30 1.29 1.30 917.3K
10:05 1.30 1.30 1.29 1.30 928.5K
10:10 1.30 1.30 1.30 1.30 1,024.8K
10:15 1.30 1.30 1.30 1.30 977.6K
10:20 1.30 1.30 1.30 1.30 719.7K
10:25 1.30 1.31 1.30 1.30 1,169.0K
10:30 1.30 1.31 1.30 1.31 948.8K
10:35 1.31 1.31 1.31 1.31 1,634.5K
10:40 1.31 1.31 1.31 1.31 545.2K
10:45 1.31 1.32 1.31 1.32 671.7K
10:50 1.32 1.32 1.31 1.31 526.8K
10:55 1.31 1.32 1.31 1.31 822.2K
11:00 1.31 1.31 1.31 1.31 643.6K
11:05 1.31 1.31 1.31 1.31 584.7K
11:10 1.31 1.31 1.31 1.31 376.9K
11:15 1.31 1.31 1.31 1.31 600.4K
11:20 1.31 1.31 1.31 1.31 508.1K
11:25 1.31 1.32 1.31 1.31 628.6K
13:00 1.32 1.32 1.31 1.31 1,143.5K
13:05 1.31 1.32 1.31 1.32 482.0K
13:10 1.32 1.32 1.31 1.31 787.0K
13:15 1.31 1.31 1.31 1.31 734.0K
13:20 1.31 1.31 1.31 1.31 185.7K
13:25 1.31 1.31 1.31 1.31 568.6K
13:30 1.31 1.31 1.30 1.30 1,718.3K
13:35 1.30 1.31 1.30 1.31 541.3K
13:40 1.31 1.31 1.31 1.31 357.2K
13:45 1.31 1.31 1.31 1.31 505.9K
13:50 1.31 1.31 1.31 1.31 424.8K
13:55 1.31 1.31 1.31 1.31 215.9K
14:00 1.31 1.31 1.31 1.31 391.7K
14:05 1.31 1.31 1.31 1.31 329.9K
14:10 1.31 1.31 1.31 1.31 132.6K
14:15 1.31 1.31 1.31 1.31 377.2K
14:20 1.31 1.31 1.31 1.31 232.8K
14:25 1.31 1.32 1.31 1.31 637.4K
14:30 1.31 1.32 1.31 1.31 434.0K
14:35 1.31 1.31 1.31 1.31 704.3K
14:40 1.31 1.31 1.31 1.31 384.4K
14:45 1.31 1.31 1.31 1.31 511.9K
14:50 1.31 1.31 1.31 1.31 2,187.6K
14:55 1.31 1.31 1.31 1.31 993.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.30 1.31 1.26 1.26 47.7M
2025-09-25 1.30 1.32 1.28 1.31 44.1M
2025-09-24 1.25 1.30 1.25 1.30 59.3M
2025-09-23 1.29 1.30 1.24 1.27 86.0M
2025-09-22 1.25 1.28 1.23 1.28 74.3M
2025-09-19 1.22 1.24 1.21 1.22 45.0M
2025-09-18 1.21 1.25 1.19 1.22 55.8M
2025-09-17 1.19 1.21 1.18 1.21 41.1M
2025-09-16 1.18 1.20 1.18 1.19 41.8M
2025-09-15 1.19 1.20 1.18 1.18 63.5M
2025-09-12 1.16 1.20 1.16 1.18 96.9M
2025-09-11 1.10 1.16 1.09 1.16 111.8M
2025-09-10 1.08 1.11 1.08 1.10 54.0M
2025-09-09 1.10 1.10 1.07 1.08 41.4M
2025-09-08 1.12 1.13 1.09 1.11 63.5M
2025-09-05 1.06 1.11 1.05 1.11 58.6M
2025-09-04 1.11 1.13 1.04 1.06 76.4M
2025-09-03 1.12 1.14 1.10 1.11 66.7M
2025-09-02 1.17 1.17 1.12 1.13 79.9M
2025-09-01 1.17 1.19 1.14 1.17 112.6M
2025-08-29 1.17 1.17 1.12 1.17 139.2M
2025-08-28 1.10 1.17 1.08 1.16 98.0M
2025-08-27 1.10 1.13 1.09 1.10 79.1M
2025-08-26 1.08 1.10 1.06 1.08 54.3M
2025-08-25 1.07 1.09 1.05 1.08 65.0M
2025-08-22 1.00 1.06 1.00 1.06 43.2M
2025-08-21 1.00 1.01 0.99 1.00 48.4M
2025-08-20 0.97 1.01 0.95 1.00 36.1M
2025-08-19 0.98 0.98 0.97 0.98 28.8M
2025-08-18 0.95 0.98 0.94 0.97 24.5M
2025-08-15 0.93 0.95 0.93 0.95 24.8M
2025-08-14 0.94 0.95 0.93 0.94 33.3M
2025-08-13 0.92 0.94 0.92 0.94 24.4M
2025-08-12 0.90 0.92 0.89 0.92 26.4M
2025-08-11 0.88 0.90 0.88 0.90 19.0M
2025-08-08 0.89 0.89 0.88 0.88 14.5M
2025-08-07 0.89 0.91 0.89 0.89 26.6M
2025-08-06 0.88 0.89 0.88 0.89 10.8M
2025-08-05 0.88 0.88 0.88 0.88 12.3M
2025-08-04 0.87 0.88 0.86 0.87 10.0M
2025-08-01 0.88 0.89 0.86 0.87 17.9M
2025-07-31 0.88 0.90 0.88 0.88 27.3M
2025-07-30 0.89 0.90 0.88 0.89 14.9M
2025-07-29 0.88 0.89 0.87 0.89 19.7M
2025-07-28 0.88 0.88 0.87 0.88 23.3M
2025-07-25 0.86 0.88 0.86 0.87 17.7M
2025-07-24 0.85 0.86 0.85 0.86 11.8M
2025-07-23 0.85 0.86 0.85 0.85 12.2M
2025-07-22 0.85 0.86 0.85 0.85 16.3M
2025-07-21 0.85 0.85 0.85 0.85 10.8M
2025-07-18 0.85 0.86 0.84 0.85 16.6M
2025-07-17 0.83 0.86 0.83 0.85 22.8M
2025-07-16 0.84 0.84 0.83 0.83 17.9M
2025-07-15 0.83 0.83 0.82 0.83 12.6M
2025-07-14 0.82 0.83 0.82 0.82 5.2M
2025-07-11 0.82 0.83 0.81 0.82 12.6M
2025-07-10 0.82 0.82 0.81 0.82 7.8M
2025-07-09 0.82 0.83 0.81 0.82 15.1M
2025-07-08 0.80 0.82 0.80 0.82 14.4M
2025-07-07 0.81 0.81 0.80 0.80 7.6M
2025-07-04 0.82 0.82 0.81 0.81 12.4M
2025-07-03 0.80 0.82 0.80 0.82 17.6M
2025-07-02 0.81 0.81 0.80 0.80 8.5M
2025-07-01 0.82 0.82 0.81 0.81 20.1M
2025-06-30 0.81 0.82 0.81 0.82 12.1M
2025-06-27 0.80 0.81 0.79 0.81 16.5M
2025-06-26 0.81 0.81 0.80 0.80 15.8M
2025-06-25 0.79 0.81 0.79 0.81 17.8M
2025-06-24 0.78 0.79 0.78 0.79 21.0M
2025-06-23 0.77 0.78 0.77 0.78 8.1M
2025-06-20 0.78 0.78 0.77 0.78 8.3M
2025-06-19 0.79 0.79 0.78 0.78 13.6M
2025-06-18 0.77 0.79 0.77 0.79 15.4M
2025-06-17 0.78 0.78 0.77 0.78 12.5M
2025-06-16 0.77 0.78 0.77 0.78 10.4M
2025-06-13 0.78 0.78 0.77 0.77 9.5M
2025-06-12 0.78 0.78 0.78 0.78 6.6M
2025-06-11 0.78 0.79 0.78 0.78 8.5M
2025-06-10 0.79 0.79 0.77 0.78 11.9M
2025-06-09 0.79 0.79 0.79 0.79 13.7M
2025-06-06 0.79 0.79 0.79 0.79 8.9M
2025-06-05 0.77 0.79 0.77 0.79 15.3M
2025-06-04 0.76 0.77 0.76 0.77 14.5M
2025-06-03 0.76 0.76 0.75 0.76 8.8M
2025-05-30 0.77 0.77 0.76 0.76 13.2M
2025-05-29 0.76 0.77 0.76 0.77 12.5M
2025-05-28 0.77 0.77 0.76 0.76 8.7M
2025-05-27 0.77 0.77 0.76 0.76 9.3M
2025-05-26 0.77 0.77 0.76 0.77 13.2M
2025-05-23 0.78 0.79 0.77 0.77 13.5M
2025-05-22 0.78 0.79 0.78 0.78 9.6M
2025-05-21 0.79 0.79 0.78 0.79 8.7M
2025-05-20 0.79 0.79 0.78 0.79 15.1M
2025-05-19 0.78 0.79 0.78 0.79 19.4M
2025-05-16 0.79 0.79 0.78 0.78 13.7M
2025-05-15 0.80 0.80 0.79 0.79 17.6M
2025-05-14 0.80 0.81 0.80 0.80 24.6M
2025-05-13 0.83 0.83 0.80 0.80 49.6M
2025-05-12 0.80 0.81 0.79 0.81 36.2M
2025-05-09 0.80 0.80 0.78 0.79 16.2M
2025-05-08 0.79 0.80 0.79 0.80 9.9M
2025-05-07 0.82 0.82 0.79 0.80 21.5M
2025-05-06 0.78 0.80 0.78 0.80 16.6M
2025-04-30 0.77 0.78 0.77 0.78 16.1M
2025-04-29 0.76 0.77 0.76 0.77 10.0M
2025-04-28 0.77 0.77 0.77 0.77 15.3M
2025-04-25 0.77 0.78 0.77 0.77 13.9M
2025-04-24 0.78 0.78 0.76 0.77 11.9M
2025-04-23 0.78 0.78 0.77 0.78 17.1M
2025-04-22 0.77 0.78 0.77 0.77 11.1M
2025-04-21 0.76 0.78 0.76 0.77 17.3M
2025-04-18 0.76 0.77 0.76 0.76 14.9M
2025-04-17 0.75 0.77 0.75 0.76 16.7M
2025-04-16 0.76 0.77 0.75 0.76 30.4M
2025-04-15 0.77 0.78 0.76 0.76 26.5M
2025-04-14 0.80 0.80 0.77 0.78 71.4M
2025-04-11 0.74 0.78 0.73 0.78 34.6M
2025-04-10 0.77 0.77 0.75 0.75 33.7M
2025-04-09 0.69 0.73 0.68 0.72 33.2M
2025-04-08 0.69 0.73 0.69 0.70 28.3M
2025-04-07 0.76 0.76 0.73 0.73 24.1M
2025-04-03 0.82 0.83 0.81 0.81 25.1M
2025-04-02 0.84 0.84 0.84 0.84 5.9M
2025-04-01 0.85 0.85 0.84 0.84 10.5M
2025-03-31 0.85 0.85 0.83 0.84 15.6M
2025-03-28 0.86 0.86 0.85 0.85 11.7M
2025-03-27 0.85 0.86 0.85 0.85 14.3M
2025-03-26 0.85 0.86 0.85 0.85 8.0M
2025-03-25 0.87 0.87 0.85 0.85 16.7M
2025-03-24 0.86 0.87 0.85 0.87 14.1M
2025-03-21 0.88 0.88 0.86 0.86 21.2M
2025-03-20 0.88 0.89 0.88 0.88 14.4M
2025-03-19 0.90 0.90 0.88 0.89 22.1M
2025-03-18 0.89 0.90 0.89 0.90 19.2M
2025-03-17 0.90 0.90 0.89 0.89 17.4M
2025-03-14 0.88 0.89 0.87 0.89 23.2M
2025-03-13 0.89 0.90 0.87 0.87 22.4M
2025-03-12 0.91 0.91 0.89 0.90 21.3M
2025-03-11 0.89 0.90 0.89 0.90 15.2M
2025-03-10 0.90 0.91 0.89 0.90 17.0M
2025-03-07 0.92 0.92 0.90 0.90 20.5M
2025-03-06 0.91 0.92 0.91 0.92 24.1M
2025-03-05 0.90 0.91 0.89 0.90 18.8M
2025-03-04 0.88 0.90 0.87 0.89 22.5M
2025-03-03 0.90 0.91 0.88 0.88 27.0M
2025-02-28 0.92 0.93 0.89 0.89 32.8M
2025-02-27 0.94 0.94 0.91 0.93 26.9M
2025-02-26 0.94 0.95 0.92 0.94 24.8M
2025-02-25 0.92 0.95 0.92 0.94 26.7M
2025-02-24 0.94 0.95 0.93 0.94 34.7M
2025-02-21 0.91 0.94 0.90 0.94 35.8M
2025-02-20 0.90 0.91 0.89 0.90 21.9M
2025-02-19 0.87 0.90 0.87 0.90 22.3M
2025-02-18 0.90 0.90 0.87 0.88 17.5M
2025-02-17 0.88 0.89 0.88 0.89 21.4M
2025-02-14 0.88 0.89 0.87 0.88 19.5M
2025-02-13 0.91 0.91 0.88 0.88 26.3M
2025-02-12 0.88 0.90 0.87 0.90 24.3M
2025-02-11 0.89 0.89 0.87 0.88 23.4M
2025-02-10 0.88 0.88 0.87 0.88 24.4M
2025-02-07 0.87 0.89 0.86 0.87 37.5M
2025-02-06 0.83 0.87 0.83 0.87 29.6M
2025-02-05 0.85 0.85 0.83 0.84 26.0M
2025-01-27 0.85 0.85 0.83 0.83 27.1M
2025-01-24 0.84 0.85 0.83 0.85 23.1M
2025-01-23 0.86 0.87 0.84 0.84 32.8M
2025-01-22 0.85 0.86 0.84 0.85 24.0M
2025-01-21 0.84 0.86 0.83 0.85 25.5M
2025-01-20 0.83 0.84 0.83 0.83 21.5M
2025-01-17 0.81 0.83 0.80 0.83 34.1M
2025-01-16 0.82 0.83 0.81 0.81 35.6M
2025-01-15 0.83 0.83 0.81 0.82 32.6M
2025-01-14 0.80 0.83 0.79 0.83 26.7M
2025-01-13 0.79 0.80 0.79 0.79 24.7M
2025-01-10 0.80 0.82 0.80 0.80 42.4M
2025-01-09 0.80 0.82 0.80 0.81 22.8M
2025-01-08 0.81 0.81 0.78 0.80 37.3M
2025-01-07 0.78 0.81 0.78 0.81 27.0M
2025-01-06 0.79 0.79 0.77 0.78 26.3M
2025-01-03 0.80 0.80 0.78 0.78 35.3M
2025-01-02 0.83 0.83 0.79 0.80 24.9M