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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 0.86 0.86 0.83 0.84 24.0M
2024-12-30 0.85 0.87 0.85 0.86 19.1M
2024-12-27 0.87 0.87 0.85 0.86 21.1M
2024-12-26 0.84 0.87 0.84 0.87 19.4M
2024-12-25 0.85 0.85 0.84 0.84 14.7M
2024-12-24 0.84 0.85 0.83 0.85 14.8M
2024-12-23 0.85 0.86 0.84 0.84 22.3M
2024-12-20 0.84 0.87 0.83 0.85 28.3M
2024-12-19 0.81 0.84 0.81 0.84 28.0M
2024-12-18 0.81 0.82 0.80 0.82 15.5M
2024-12-17 0.80 0.82 0.80 0.81 13.5M
2024-12-16 0.81 0.82 0.80 0.80 14.4M
2024-12-13 0.83 0.83 0.81 0.81 21.0M
2024-12-12 0.82 0.83 0.82 0.83 20.0M
2024-12-11 0.82 0.83 0.82 0.83 22.4M
2024-12-10 0.85 0.85 0.82 0.82 22.8M
2024-12-09 0.82 0.83 0.81 0.81 19.4M
2024-12-06 0.81 0.82 0.81 0.82 13.6M
2024-12-05 0.81 0.81 0.80 0.81 6.6M
2024-12-04 0.82 0.82 0.80 0.81 8.4M
2024-12-03 0.83 0.83 0.81 0.81 15.3M
2024-12-02 0.81 0.83 0.81 0.82 16.8M
2024-11-29 0.79 0.82 0.79 0.81 20.1M
2024-11-28 0.81 0.81 0.79 0.79 24.4M
2024-11-27 0.77 0.81 0.77 0.81 21.9M
2024-11-26 0.78 0.79 0.77 0.77 9.1M
2024-11-25 0.80 0.80 0.77 0.78 18.0M
2024-11-22 0.82 0.83 0.79 0.79 12.3M
2024-11-21 0.83 0.83 0.82 0.82 16.3M
2024-11-20 0.83 0.83 0.82 0.83 12.1M
2024-11-19 0.81 0.83 0.80 0.83 18.2M
2024-11-18 0.83 0.83 0.80 0.81 21.5M
2024-11-15 0.85 0.86 0.83 0.83 17.7M
2024-11-14 0.88 0.88 0.85 0.85 19.4M
2024-11-13 0.87 0.88 0.86 0.88 19.5M
2024-11-12 0.89 0.90 0.88 0.88 43.2M
2024-11-11 0.86 0.89 0.86 0.89 22.5M
2024-11-08 0.87 0.88 0.86 0.86 28.2M
2024-11-07 0.85 0.87 0.83 0.86 23.3M
2024-11-06 0.87 0.87 0.84 0.85 28.7M
2024-11-05 0.82 0.85 0.81 0.85 32.4M
2024-11-04 0.81 0.82 0.80 0.81 14.0M
2024-11-01 0.82 0.83 0.80 0.81 25.0M
2024-10-31 0.83 0.84 0.81 0.83 30.1M
2024-10-30 0.83 0.83 0.81 0.82 15.6M
2024-10-29 0.82 0.84 0.82 0.83 21.0M
2024-10-28 0.82 0.82 0.81 0.82 13.6M
2024-10-25 0.81 0.83 0.81 0.82 20.6M
2024-10-24 0.82 0.82 0.80 0.81 13.0M
2024-10-23 0.83 0.83 0.81 0.82 19.7M
2024-10-22 0.83 0.84 0.81 0.83 22.2M
2024-10-21 0.85 0.86 0.81 0.83 35.4M
2024-10-18 0.74 0.82 0.74 0.81 39.6M
2024-10-17 0.74 0.76 0.74 0.75 23.8M
2024-10-16 0.75 0.76 0.74 0.75 23.8M
2024-10-15 0.78 0.80 0.76 0.77 28.0M
2024-10-14 0.75 0.78 0.74 0.78 18.3M
2024-10-11 0.79 0.79 0.74 0.75 23.7M
2024-10-10 0.81 0.83 0.78 0.79 31.0M
2024-10-09 0.84 0.90 0.77 0.81 45.4M
2024-10-08 0.82 0.82 0.80 0.82 12.9M
2024-09-30 0.74 0.74 0.70 0.74 29.6M
2024-09-27 0.65 0.68 0.65 0.67 11.8M
2024-09-26 0.62 0.64 0.62 0.64 24.7M
2024-09-25 0.62 0.64 0.62 0.62 18.3M
2024-09-24 0.59 0.62 0.59 0.62 26.6M
2024-09-23 0.59 0.60 0.59 0.59 11.0M
2024-09-20 0.60 0.60 0.59 0.59 8.0M
2024-09-19 0.59 0.60 0.58 0.59 6.5M
2024-09-18 0.60 0.60 0.58 0.59 13.1M
2024-09-13 0.60 0.61 0.59 0.60 10.7M
2024-09-12 0.60 0.61 0.60 0.60 8.2M
2024-09-11 0.60 0.61 0.60 0.60 9.2M
2024-09-10 0.60 0.61 0.59 0.61 16.4M
2024-09-09 0.61 0.61 0.60 0.60 17.9M
2024-09-06 0.62 0.62 0.61 0.61 17.8M
2024-09-05 0.62 0.63 0.62 0.62 16.6M
2024-09-04 0.62 0.62 0.61 0.62 15.3M
2024-09-03 0.62 0.63 0.62 0.63 28.5M
2024-09-02 0.66 0.66 0.62 0.63 42.3M
2024-08-30 0.62 0.65 0.62 0.65 26.4M
2024-08-29 0.61 0.62 0.60 0.62 10.0M
2024-08-28 0.61 0.61 0.61 0.61 4.2M
2024-08-27 0.62 0.62 0.61 0.61 5.6M
2024-08-26 0.63 0.63 0.62 0.62 6.4M
2024-08-23 0.62 0.63 0.62 0.63 7.3M
2024-08-22 0.64 0.64 0.62 0.63 9.5M
2024-08-21 0.63 0.64 0.62 0.64 15.9M
2024-08-20 0.64 0.64 0.63 0.63 8.6M
2024-08-19 0.63 0.64 0.63 0.63 7.4M
2024-08-16 0.64 0.64 0.63 0.63 6.1M
2024-08-15 0.63 0.64 0.63 0.63 8.1M
2024-08-14 0.64 0.64 0.63 0.63 3.9M
2024-08-13 0.63 0.64 0.63 0.64 3.6M
2024-08-12 0.63 0.64 0.63 0.63 6.1M
2024-08-09 0.64 0.64 0.63 0.63 9.2M
2024-08-08 0.62 0.63 0.62 0.63 9.1M
2024-08-07 0.63 0.63 0.62 0.62 5.9M
2024-08-06 0.62 0.64 0.62 0.63 12.3M
2024-08-05 0.64 0.65 0.62 0.62 14.0M
2024-08-02 0.67 0.67 0.65 0.66 12.6M
2024-08-01 0.68 0.68 0.67 0.67 8.8M
2024-07-31 0.65 0.68 0.65 0.68 13.7M
2024-07-30 0.66 0.66 0.65 0.66 7.9M
2024-07-29 0.66 0.67 0.66 0.66 6.5M
2024-07-26 0.66 0.67 0.65 0.67 8.7M
2024-07-25 0.66 0.66 0.65 0.66 18.3M
2024-07-24 0.67 0.68 0.66 0.66 14.6M
2024-07-23 0.69 0.70 0.67 0.67 11.3M
2024-07-22 0.70 0.70 0.69 0.70 10.3M
2024-07-19 0.68 0.71 0.68 0.70 16.3M
2024-07-18 0.69 0.70 0.67 0.69 23.4M
2024-07-17 0.72 0.72 0.70 0.70 17.4M
2024-07-16 0.69 0.72 0.69 0.72 27.0M
2024-07-15 0.70 0.70 0.69 0.70 14.4M
2024-07-12 0.69 0.70 0.69 0.70 21.9M
2024-07-11 0.70 0.71 0.69 0.70 32.3M
2024-07-10 0.68 0.70 0.68 0.69 27.4M
2024-07-09 0.66 0.69 0.65 0.69 23.3M
2024-07-08 0.65 0.66 0.65 0.66 9.1M
2024-07-05 0.66 0.66 0.64 0.65 9.2M
2024-07-04 0.66 0.67 0.66 0.66 7.4M
2024-07-03 0.66 0.67 0.65 0.66 10.0M
2024-07-02 0.67 0.67 0.66 0.66 13.7M
2024-07-01 0.67 0.67 0.66 0.67 13.5M
2024-06-28 0.66 0.68 0.66 0.67 12.9M
2024-06-27 0.66 0.68 0.66 0.66 17.4M
2024-06-26 0.65 0.67 0.65 0.66 11.6M
2024-06-25 0.66 0.66 0.64 0.65 12.0M
2024-06-24 0.68 0.69 0.67 0.67 11.8M
2024-06-21 0.67 0.68 0.66 0.68 11.3M
2024-06-20 0.68 0.69 0.68 0.68 10.8M
2024-06-19 0.68 0.69 0.68 0.68 14.5M
2024-06-18 0.68 0.69 0.68 0.69 13.8M
2024-06-17 0.65 0.69 0.65 0.68 18.8M
2024-06-14 0.65 0.66 0.65 0.66 12.0M
2024-06-13 0.65 0.66 0.65 0.65 16.0M
2024-06-12 0.65 0.66 0.65 0.65 18.7M
2024-06-11 0.63 0.65 0.63 0.64 9.5M
2024-06-07 0.64 0.65 0.63 0.63 12.5M
2024-06-06 0.64 0.65 0.64 0.64 9.7M
2024-06-05 0.64 0.65 0.64 0.64 10.2M
2024-06-04 0.64 0.64 0.63 0.64 4.7M
2024-06-03 0.63 0.64 0.63 0.64 6.1M
2024-05-31 0.63 0.64 0.63 0.63 4.6M
2024-05-30 0.62 0.63 0.62 0.63 5.4M
2024-05-29 0.62 0.62 0.62 0.62 7.1M
2024-05-28 0.63 0.63 0.62 0.62 7.5M
2024-05-27 0.63 0.63 0.61 0.63 6.4M
2024-05-24 0.63 0.63 0.61 0.61 4.1M
2024-05-23 0.65 0.65 0.63 0.63 4.9M
2024-05-22 0.64 0.64 0.63 0.64 4.9M
2024-05-21 0.64 0.64 0.64 0.64 5.3M
2024-05-20 0.65 0.65 0.63 0.64 2.9M
2024-05-17 0.63 0.64 0.63 0.64 2.7M
2024-05-16 0.63 0.64 0.63 0.63 5.7M
2024-05-15 0.63 0.64 0.63 0.63 7.3M
2024-05-14 0.64 0.64 0.63 0.63 5.5M
2024-05-13 0.63 0.64 0.62 0.63 7.1M
2024-05-10 0.64 0.64 0.63 0.63 4.9M
2024-05-09 0.63 0.64 0.63 0.64 4.9M
2024-05-08 0.64 0.64 0.63 0.63 5.7M
2024-05-07 0.64 0.65 0.64 0.64 6.0M
2024-05-06 0.65 0.65 0.63 0.64 7.5M
2024-04-30 0.63 0.64 0.63 0.63 4.8M
2024-04-29 0.62 0.64 0.62 0.63 7.8M
2024-04-26 0.60 0.62 0.60 0.62 5.2M
2024-04-25 0.60 0.61 0.60 0.60 3.4M
2024-04-24 0.59 0.60 0.59 0.60 10.8M
2024-04-23 0.59 0.59 0.59 0.59 2.5M
2024-04-22 0.58 0.59 0.58 0.59 1.8M
2024-04-19 0.61 0.61 0.59 0.59 7.0M
2024-04-18 0.61 0.61 0.60 0.61 3.9M
2024-04-17 0.59 0.61 0.59 0.61 4.5M
2024-04-16 0.60 0.60 0.59 0.59 2.6M
2024-04-15 0.60 0.61 0.60 0.61 3.9M
2024-04-12 0.61 0.61 0.60 0.60 4.2M
2024-04-11 0.60 0.61 0.60 0.60 9.4M
2024-04-10 0.61 0.61 0.60 0.60 8.1M
2024-04-09 0.61 0.62 0.61 0.62 6.1M
2024-04-08 0.62 0.62 0.61 0.61 5.0M
2024-04-03 0.63 0.63 0.62 0.62 9.8M
2024-04-02 0.64 0.64 0.63 0.63 10.7M
2024-04-01 0.62 0.64 0.62 0.64 12.7M
2024-03-29 0.62 0.62 0.61 0.62 8.7M
2024-03-28 0.61 0.63 0.61 0.62 12.3M
2024-03-27 0.63 0.63 0.61 0.61 14.5M
2024-03-26 0.64 0.64 0.62 0.63 15.4M
2024-03-25 0.65 0.65 0.63 0.63 13.3M
2024-03-22 0.65 0.66 0.64 0.64 13.9M
2024-03-21 0.66 0.66 0.65 0.65 14.4M
2024-03-20 0.66 0.66 0.65 0.66 13.3M
2024-03-19 0.66 0.67 0.65 0.66 15.5M
2024-03-18 0.64 0.66 0.64 0.66 18.9M
2024-03-15 0.64 0.64 0.63 0.64 14.5M
2024-03-14 0.65 0.65 0.63 0.64 13.7M
2024-03-13 0.66 0.66 0.65 0.65 20.2M
2024-03-12 0.65 0.66 0.65 0.65 14.2M
2024-03-11 0.64 0.65 0.63 0.65 15.4M
2024-03-08 0.62 0.64 0.62 0.64 12.1M
2024-03-07 0.64 0.64 0.62 0.62 16.1M
2024-03-06 0.64 0.65 0.63 0.64 18.0M
2024-03-05 0.64 0.65 0.64 0.64 11.7M
2024-03-04 0.65 0.66 0.63 0.64 20.2M
2024-03-01 0.62 0.64 0.62 0.64 10.8M
2024-02-29 0.59 0.62 0.59 0.62 8.0M
2024-02-28 0.62 0.63 0.59 0.59 13.3M
2024-02-27 0.59 0.62 0.59 0.62 7.8M
2024-02-26 0.60 0.61 0.59 0.60 7.6M
2024-02-23 0.60 0.60 0.59 0.60 6.7M
2024-02-22 0.58 0.59 0.58 0.59 10.6M
2024-02-21 0.59 0.59 0.58 0.58 9.5M
2024-02-20 0.58 0.59 0.57 0.59 8.6M
2024-02-19 0.58 0.59 0.57 0.58 9.3M
2024-02-08 0.57 0.58 0.57 0.58 7.8M
2024-02-07 0.55 0.57 0.55 0.57 12.3M
2024-02-06 0.52 0.55 0.51 0.55 9.4M
2024-02-05 0.52 0.53 0.50 0.52 12.5M
2024-02-02 0.55 0.55 0.51 0.52 21.0M
2024-02-01 0.53 0.55 0.53 0.54 11.7M
2024-01-31 0.55 0.55 0.53 0.53 13.2M
2024-01-30 0.56 0.57 0.55 0.55 9.2M
2024-01-29 0.58 0.58 0.57 0.57 7.8M
2024-01-26 0.59 0.59 0.58 0.58 9.7M
2024-01-25 0.58 0.60 0.58 0.60 11.9M
2024-01-24 0.58 0.59 0.56 0.58 8.1M
2024-01-23 0.58 0.58 0.57 0.58 10.0M
2024-01-22 0.60 0.60 0.57 0.58 10.7M
2024-01-19 0.60 0.60 0.59 0.60 8.0M
2024-01-18 0.58 0.60 0.57 0.60 16.8M
2024-01-17 0.60 0.60 0.59 0.59 9.4M
2024-01-16 0.60 0.61 0.59 0.61 11.1M
2024-01-15 0.61 0.61 0.60 0.61 9.1M
2024-01-12 0.61 0.61 0.60 0.61 7.4M
2024-01-11 0.61 0.62 0.60 0.62 8.1M
2024-01-10 0.61 0.62 0.60 0.61 6.9M
2024-01-09 0.62 0.62 0.61 0.61 7.7M
2024-01-08 0.63 0.63 0.61 0.61 9.4M
2024-01-05 0.63 0.65 0.63 0.63 9.4M
2024-01-04 0.65 0.65 0.63 0.64 10.0M
2024-01-03 0.66 0.66 0.64 0.65 10.8M
2024-01-02 0.68 0.68 0.66 0.66 13.3M