申万菱信中证研发创新100ETF (515200)

515200
🏛️ 中国 →
2.17
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 2.11 2.11 2.10 2.10 33.1K
09:35 2.11 2.12 2.11 2.12 284.9K
09:40 2.11 2.12 2.11 2.12 139.3K
09:45 2.12 2.12 2.10 2.10 328.9K
09:50 2.10 2.10 2.10 2.10 42.6K
09:55 2.11 2.11 2.11 2.11 409.0K
10:00 2.11 2.11 2.11 2.11 33.1K
10:05 2.11 2.12 2.11 2.12 171.0K
10:10 2.11 2.11 2.11 2.11 207.0K
10:15 2.11 2.12 2.11 2.12 281.1K
10:20 2.12 2.12 2.12 2.12 35.1K
10:25 2.12 2.12 2.12 2.12 0.6K
10:35 2.12 2.12 2.12 2.12 2.2K
10:40 2.11 2.12 2.11 2.12 7.0K
10:50 2.11 2.12 2.11 2.12 32.0K
11:10 2.11 2.11 2.11 2.11 200.0K
11:25 2.11 2.12 2.11 2.12 31.6K
13:00 2.12 2.12 2.12 2.12 4.0K
13:05 2.13 2.13 2.12 2.13 77.1K
13:10 2.12 2.12 2.12 2.12 10.0K
13:15 2.12 2.13 2.12 2.13 48.4K
13:20 2.13 2.13 2.13 2.13 59.2K
13:35 2.13 2.13 2.13 2.13 26.8K
13:40 2.13 2.13 2.13 2.13 93.2K
13:45 2.12 2.12 2.12 2.12 78.9K
13:50 2.12 2.13 2.12 2.13 55.6K
13:55 2.13 2.13 2.13 2.13 0.2K
14:05 2.12 2.12 2.12 2.12 8.4K
14:15 2.12 2.12 2.12 2.12 24.1K
14:20 2.12 2.13 2.12 2.13 9.4K
14:40 2.13 2.13 2.13 2.13 2.0K
14:45 2.12 2.13 2.12 2.13 14.0K
14:50 2.13 2.13 2.13 2.13 0.1K
14:55 2.13 2.13 2.13 2.13 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.23 2.23 2.16 2.17 3.6M
2025-09-25 2.16 2.21 2.15 2.20 3.9M
2025-09-24 2.12 2.18 2.10 2.18 4.2M
2025-09-23 2.14 2.15 2.07 2.12 3.1M
2025-09-22 2.11 2.13 2.10 2.13 2.8M
2025-09-19 2.14 2.14 2.10 2.11 2.7M
2025-09-18 2.10 2.17 2.10 2.14 6.3M
2025-09-17 2.08 2.11 2.07 2.11 1.7M
2025-09-16 2.08 2.10 2.06 2.10 2.9M
2025-09-15 2.09 2.10 2.06 2.08 3.5M
2025-09-12 2.06 2.11 2.06 2.10 5.8M
2025-09-11 1.98 2.08 1.97 2.06 3.3M
2025-09-10 1.98 2.01 1.97 2.00 2.5M
2025-09-09 1.99 2.00 1.96 1.97 2.9M
2025-09-08 2.00 2.02 1.96 2.02 3.3M
2025-09-05 1.94 2.00 1.91 2.00 3.9M
2025-09-04 2.02 2.04 1.88 1.94 3.0M
2025-09-03 2.06 2.08 2.01 2.03 5.6M
2025-09-02 2.09 2.10 2.01 2.05 3.8M
2025-09-01 2.04 2.11 2.04 2.10 3.0M
2025-08-29 2.04 2.06 1.99 2.05 3.5M
2025-08-28 1.97 2.04 1.93 2.04 6.1M
2025-08-27 2.00 2.04 1.96 1.99 4.2M
2025-08-26 1.98 2.00 1.90 1.99 5.9M
2025-08-25 1.95 1.99 1.94 1.99 4.2M
2025-08-22 1.86 1.93 1.86 1.93 5.0M
2025-08-21 1.83 1.87 1.83 1.84 5.0M
2025-08-20 1.79 1.84 1.78 1.84 5.0M
2025-08-19 1.82 1.84 1.80 1.80 2.4M
2025-08-18 1.79 1.84 1.78 1.82 4.5M
2025-08-15 1.75 1.79 1.75 1.78 3.6M
2025-08-14 1.77 1.79 1.75 1.76 3.2M
2025-08-13 1.73 1.76 1.73 1.76 3.1M
2025-08-12 1.74 1.74 1.68 1.73 1.7M
2025-08-11 1.66 1.72 1.66 1.71 1.2M
2025-08-08 1.68 1.72 1.68 1.70 1.4M
2025-08-07 1.72 1.72 1.70 1.72 2.4M
2025-08-06 1.72 1.72 1.70 1.71 1.2M
2025-08-05 1.68 1.71 1.68 1.71 2.2M
2025-08-04 1.68 1.70 1.67 1.70 2.0M
2025-08-01 1.68 1.71 1.67 1.69 2.6M
2025-07-31 1.68 1.73 1.68 1.71 4.6M
2025-07-30 1.73 1.73 1.70 1.71 2.0M
2025-07-29 1.70 1.73 1.70 1.73 2.2M
2025-07-28 1.69 1.71 1.68 1.70 1.5M
2025-07-25 1.68 1.69 1.67 1.69 1.0M
2025-07-24 1.67 1.69 1.66 1.69 3.2M
2025-07-23 1.66 1.69 1.58 1.67 5.6M
2025-07-22 1.66 1.67 1.65 1.66 2.1M
2025-07-21 1.65 1.65 1.64 1.65 1.6M
2025-07-18 1.64 1.66 1.64 1.64 1.7M
2025-07-17 1.62 1.64 1.62 1.64 0.6M
2025-07-16 1.63 1.64 1.61 1.62 2.3M
2025-07-15 1.54 1.63 1.54 1.63 3.3M
2025-07-14 1.61 1.62 1.60 1.61 0.7M
2025-07-11 1.60 1.62 1.60 1.61 1.5M
2025-07-10 1.61 1.61 1.59 1.60 1.2M
2025-07-09 1.60 1.61 1.60 1.61 1.1M
2025-07-08 1.57 1.61 1.57 1.61 1.5M
2025-07-07 1.61 1.61 1.58 1.58 0.5M
2025-07-04 1.59 1.61 1.59 1.61 2.2M
2025-07-03 1.58 1.60 1.58 1.59 3.2M
2025-07-02 1.59 1.59 1.58 1.58 0.8M
2025-07-01 1.60 1.60 1.59 1.60 0.7M
2025-06-30 1.60 1.60 1.59 1.60 1.1M
2025-06-27 1.58 1.59 1.57 1.58 1.4M
2025-06-26 1.59 1.60 1.58 1.59 1.2M
2025-06-25 1.57 1.60 1.57 1.60 1.1M
2025-06-24 1.54 1.63 1.53 1.57 0.8M
2025-06-23 1.54 1.55 1.53 1.55 0.8M
2025-06-20 1.56 1.56 1.54 1.54 1.8M
2025-06-19 1.54 1.57 1.54 1.55 0.1M
2025-06-18 1.56 1.56 1.55 1.56 0.2M
2025-06-17 1.56 1.57 1.55 1.56 0.1M
2025-06-16 1.58 1.58 1.56 1.57 0.7M
2025-06-13 1.59 1.59 1.56 1.57 0.7M
2025-06-12 1.57 1.58 1.57 1.58 0.3M
2025-06-11 1.58 1.59 1.57 1.58 0.7M
2025-06-10 1.59 1.59 1.56 1.57 1.0M
2025-06-09 1.59 1.60 1.58 1.59 0.2M
2025-06-06 1.57 1.58 1.57 1.58 0.6M
2025-06-05 1.56 1.58 1.56 1.58 0.7M
2025-06-04 1.53 1.57 1.53 1.57 0.1M
2025-06-03 1.54 1.56 1.54 1.55 0.5M
2025-05-30 1.54 1.57 1.54 1.55 3.5M
2025-05-29 1.53 1.57 1.53 1.56 0.4M
2025-05-28 1.55 1.56 1.54 1.54 0.6M
2025-05-27 1.54 1.56 1.54 1.55 0.3M
2025-05-26 1.57 1.57 1.56 1.56 0.2M
2025-05-23 1.59 1.60 1.57 1.57 0.6M
2025-05-22 1.58 1.59 1.58 1.58 0.5M
2025-05-21 1.58 1.60 1.57 1.59 0.9M
2025-05-20 1.56 1.59 1.56 1.58 1.9M
2025-05-19 1.57 1.57 1.55 1.57 1.1M
2025-05-16 1.51 1.66 1.51 1.57 3.4M
2025-05-15 1.59 1.59 1.56 1.58 0.5M
2025-05-14 1.58 1.61 1.58 1.61 1.1M
2025-05-13 1.58 1.59 1.58 1.58 2.9M
2025-05-12 1.58 1.58 1.57 1.58 1.0M
2025-05-09 1.58 1.58 1.56 1.57 0.7M
2025-05-08 1.57 1.59 1.57 1.59 0.5M
2025-05-07 1.58 1.59 1.57 1.57 0.7M
2025-05-06 1.55 1.58 1.55 1.58 0.8M
2025-04-30 1.54 1.56 1.54 1.56 3.4M
2025-04-29 1.54 1.54 1.52 1.54 0.2M
2025-04-28 1.50 1.54 1.50 1.53 1.2M
2025-04-25 1.53 1.54 1.53 1.54 0.3M
2025-04-24 1.55 1.55 1.53 1.54 0.9M
2025-04-23 1.55 1.56 1.54 1.55 1.1M
2025-04-22 1.55 1.55 1.53 1.54 1.1M
2025-04-21 1.52 1.57 1.52 1.56 1.7M
2025-04-18 1.52 1.52 1.51 1.52 1.0M
2025-04-17 1.53 1.54 1.53 1.53 1.1M
2025-04-16 1.52 1.53 1.51 1.53 3.5M
2025-04-15 1.54 1.54 1.52 1.53 2.0M
2025-04-14 1.54 1.56 1.54 1.54 0.8M
2025-04-11 1.49 1.55 1.49 1.54 2.4M
2025-04-10 1.49 1.55 1.49 1.51 2.0M
2025-04-09 1.44 1.49 1.42 1.48 3.9M
2025-04-08 1.45 1.47 1.43 1.45 1.9M
2025-04-07 1.56 1.59 1.42 1.43 1.9M
2025-04-03 1.58 1.59 1.57 1.57 0.8M
2025-04-02 1.58 1.59 1.58 1.59 1.3M
2025-04-01 1.58 1.59 1.58 1.58 0.9M
2025-03-31 1.59 1.59 1.57 1.58 3.2M
2025-03-28 1.61 1.61 1.59 1.59 3.0M
2025-03-27 1.58 1.61 1.58 1.60 2.9M
2025-03-26 1.59 1.60 1.59 1.59 1.7M
2025-03-25 1.60 1.61 1.59 1.59 1.1M
2025-03-24 1.58 1.60 1.58 1.60 1.9M
2025-03-21 1.77 1.77 1.59 1.60 3.2M
2025-03-20 1.64 1.65 1.63 1.65 0.8M
2025-03-19 1.65 1.66 1.64 1.65 0.9M
2025-03-18 1.65 1.67 1.65 1.66 4.4M
2025-03-17 1.66 1.66 1.65 1.65 0.7M
2025-03-14 1.62 1.66 1.62 1.66 3.5M
2025-03-13 1.64 1.64 1.61 1.63 3.0M
2025-03-12 1.66 1.66 1.64 1.64 1.9M
2025-03-11 1.64 1.65 1.63 1.64 1.5M
2025-03-10 1.67 1.67 1.64 1.66 2.2M
2025-03-07 1.66 1.68 1.65 1.67 2.0M
2025-03-06 1.64 1.68 1.64 1.67 2.6M
2025-03-05 1.63 1.63 1.61 1.62 2.4M
2025-03-04 1.59 1.63 1.59 1.63 1.7M
2025-03-03 1.61 1.63 1.60 1.60 3.0M
2025-02-28 1.68 1.68 1.61 1.61 3.5M
2025-02-27 1.68 1.69 1.64 1.67 2.4M
2025-02-26 1.66 1.68 1.65 1.68 1.7M
2025-02-25 1.65 1.68 1.65 1.68 2.7M
2025-02-24 1.67 1.70 1.64 1.68 1.2M
2025-02-21 1.64 1.69 1.64 1.69 3.9M
2025-02-20 1.63 1.64 1.62 1.64 0.8M
2025-02-19 1.61 1.63 1.60 1.63 1.2M
2025-02-18 1.62 1.63 1.59 1.60 2.0M
2025-02-17 1.62 1.63 1.61 1.62 0.7M
2025-02-14 1.57 1.61 1.57 1.61 2.9M
2025-02-13 1.60 1.61 1.58 1.58 2.0M
2025-02-12 1.58 1.61 1.58 1.61 2.7M
2025-02-11 1.60 1.60 1.57 1.58 2.0M
2025-02-10 1.58 1.59 1.58 1.59 1.8M
2025-02-07 1.56 1.60 1.56 1.58 2.1M
2025-02-06 1.51 1.56 1.51 1.56 1.6M
2025-02-05 1.51 1.52 1.50 1.51 2.1M
2025-01-27 1.51 1.51 1.49 1.49 2.4M
2025-01-24 1.50 1.52 1.50 1.51 2.0M
2025-01-23 1.51 1.53 1.49 1.49 2.0M
2025-01-22 1.51 1.51 1.49 1.51 2.9M
2025-01-21 1.48 1.51 1.48 1.50 2.6M
2025-01-20 1.48 1.50 1.48 1.49 1.8M
2025-01-17 1.46 1.49 1.46 1.47 2.7M
2025-01-16 1.48 1.49 1.45 1.47 2.5M
2025-01-15 1.50 1.50 1.46 1.46 1.2M
2025-01-14 1.42 1.48 1.42 1.48 2.3M
2025-01-13 1.42 1.44 1.42 1.44 1.0M
2025-01-10 1.44 1.46 1.43 1.43 2.4M
2025-01-09 1.44 1.45 1.43 1.45 1.9M
2025-01-08 1.44 1.45 1.41 1.45 2.2M
2025-01-07 1.43 1.45 1.43 1.44 1.4M
2025-01-06 1.44 1.44 1.42 1.43 0.9M
2025-01-03 1.45 1.46 1.43 1.44 3.3M
2025-01-02 1.52 1.52 1.45 1.45 2.4M