申万菱信上证G60战略新兴产业成份交易型开放式指数证券投资基金 (510770)

510770
🏛️ 中国 →
0.74
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 0.75 0.75 0.75 0.75 29.9K
09:35 0.75 0.75 0.75 0.75 196.5K
09:40 0.75 0.75 0.75 0.75 179.8K
09:45 0.75 0.75 0.75 0.75 59.4K
09:50 0.75 0.75 0.75 0.75 206.1K
09:55 0.75 0.75 0.75 0.75 0.1K
10:00 0.75 0.75 0.75 0.75 4.0K
10:05 0.75 0.75 0.75 0.75 3.2K
10:10 0.75 0.75 0.75 0.75 0.9K
10:15 0.75 0.75 0.75 0.75 33.7K
10:20 0.75 0.75 0.75 0.75 20.0K
10:25 0.75 0.75 0.75 0.75 1.0K
10:30 0.75 0.75 0.75 0.75 300.0K
10:40 0.75 0.75 0.75 0.75 19.0K
10:45 0.75 0.75 0.75 0.75 585.3K
10:50 0.75 0.75 0.75 0.75 525.6K
10:55 0.75 0.75 0.75 0.75 0.2K
11:00 0.75 0.75 0.75 0.75 61.6K
11:05 0.75 0.75 0.75 0.75 2.3K
11:15 0.75 0.75 0.75 0.75 0.2K
11:25 0.75 0.75 0.75 0.75 4.9K
13:00 0.75 0.75 0.75 0.75 40.4K
13:10 0.75 0.75 0.75 0.75 1.5K
13:30 0.75 0.75 0.75 0.75 495.6K
13:35 0.75 0.75 0.75 0.75 301.5K
13:50 0.75 0.75 0.75 0.75 4.6K
13:55 0.75 0.75 0.74 0.74 316.7K
14:00 0.74 0.74 0.74 0.74 5.0K
14:05 0.75 0.75 0.75 0.75 0.2K
14:10 0.74 0.74 0.74 0.74 1.3K
14:15 0.75 0.75 0.75 0.75 4.0K
14:25 0.74 0.74 0.74 0.74 298.9K
14:30 0.74 0.74 0.74 0.74 254.9K
14:40 0.74 0.74 0.74 0.74 19.0K
14:45 0.74 0.74 0.74 0.74 174.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.75 0.75 0.74 0.74 4.2M
2025-09-25 0.75 0.75 0.74 0.75 1.1M
2025-09-24 0.72 0.75 0.72 0.75 1.8M
2025-09-23 0.73 0.73 0.71 0.72 2.6M
2025-09-22 0.73 0.73 0.72 0.73 2.2M
2025-09-19 0.73 0.74 0.72 0.73 3.9M
2025-09-18 0.73 0.75 0.73 0.73 4.7M
2025-09-17 0.73 0.74 0.73 0.73 1.2M
2025-09-16 0.73 0.73 0.72 0.73 1.4M
2025-09-15 0.74 0.74 0.73 0.73 1.3M
2025-09-12 0.72 0.74 0.72 0.72 3.6M
2025-09-11 0.71 0.75 0.70 0.73 4.3M
2025-09-10 0.71 0.72 0.71 0.71 2.2M
2025-09-09 0.72 0.73 0.71 0.71 3.9M
2025-09-08 0.72 0.72 0.70 0.72 5.0M
2025-09-05 0.68 0.72 0.68 0.72 4.8M
2025-09-04 0.69 0.70 0.67 0.68 7.0M
2025-09-03 0.70 0.71 0.69 0.69 3.9M
2025-09-02 0.72 0.72 0.70 0.70 3.9M
2025-09-01 0.72 0.72 0.71 0.72 3.1M
2025-08-29 0.71 0.72 0.70 0.71 2.4M
2025-08-28 0.69 0.71 0.69 0.71 4.2M
2025-08-27 0.71 0.71 0.69 0.70 3.9M
2025-08-26 0.70 0.72 0.70 0.71 2.9M
2025-08-25 0.70 0.71 0.70 0.71 4.2M
2025-08-22 0.68 0.70 0.68 0.70 4.5M
2025-08-21 0.68 0.69 0.67 0.68 7.2M
2025-08-20 0.67 0.68 0.64 0.68 4.4M
2025-08-19 0.67 0.73 0.67 0.67 2.3M
2025-08-18 0.68 0.68 0.67 0.68 2.3M
2025-08-15 0.65 0.68 0.65 0.68 3.4M
2025-08-14 0.66 0.67 0.65 0.66 0.8M
2025-08-13 0.65 0.66 0.65 0.66 1.9M
2025-08-12 0.65 0.65 0.65 0.65 1.5M
2025-08-11 0.64 0.66 0.64 0.65 1.7M
2025-08-08 0.64 0.65 0.64 0.64 1.4M
2025-08-07 0.65 0.65 0.64 0.65 1.9M
2025-08-06 0.64 0.65 0.64 0.65 1.9M
2025-08-05 0.64 0.64 0.64 0.64 2.6M
2025-08-04 0.64 0.64 0.63 0.64 2.5M
2025-08-01 0.64 0.65 0.64 0.64 2.0M
2025-07-31 0.65 0.65 0.64 0.64 2.5M
2025-07-30 0.65 0.66 0.64 0.65 4.3M
2025-07-29 0.64 0.66 0.64 0.66 2.7M
2025-07-28 0.64 0.64 0.64 0.64 0.7M
2025-07-25 0.64 0.64 0.63 0.64 1.1M
2025-07-24 0.62 0.64 0.62 0.64 3.2M
2025-07-23 0.62 0.62 0.62 0.62 1.7M
2025-07-22 0.62 0.62 0.61 0.61 0.2M
2025-07-21 0.62 0.62 0.61 0.62 1.4M
2025-07-18 0.61 0.62 0.61 0.62 1.2M
2025-07-17 0.60 0.61 0.60 0.61 4.1M
2025-07-16 0.59 0.60 0.59 0.60 0.8M
2025-07-15 0.59 0.59 0.59 0.59 0.6M
2025-07-14 0.59 0.59 0.59 0.59 2.6M
2025-07-11 0.59 0.60 0.59 0.59 1.7M
2025-07-10 0.59 0.59 0.59 0.59 1.0M
2025-07-09 0.59 0.59 0.59 0.59 0.6M
2025-07-08 0.58 0.59 0.58 0.59 0.6M
2025-07-07 0.59 0.59 0.58 0.58 1.0M
2025-07-04 0.59 0.59 0.58 0.58 1.9M
2025-07-03 0.58 0.59 0.58 0.59 0.2M
2025-07-02 0.58 0.59 0.58 0.58 0.7M
2025-07-01 0.58 0.59 0.58 0.58 0.2M
2025-06-30 0.58 0.59 0.58 0.58 0.8M
2025-06-27 0.59 0.59 0.58 0.58 1.1M
2025-06-26 0.59 0.59 0.58 0.58 0.7M
2025-06-25 0.57 0.59 0.57 0.58 0.8M
2025-06-24 0.57 0.58 0.57 0.58 1.1M
2025-06-23 0.56 0.57 0.56 0.57 1.3M
2025-06-20 0.56 0.56 0.56 0.56 0.8M
2025-06-19 0.57 0.57 0.56 0.56 1.3M
2025-06-18 0.57 0.57 0.57 0.57 0.5M
2025-06-17 0.57 0.58 0.57 0.57 1.0M
2025-06-16 0.57 0.57 0.57 0.57 0.3M
2025-06-13 0.58 0.58 0.56 0.57 1.4M
2025-06-12 0.57 0.58 0.57 0.58 4.2M
2025-06-11 0.56 0.57 0.56 0.57 1.0M
2025-06-10 0.57 0.57 0.56 0.56 0.4M
2025-06-09 0.56 0.57 0.56 0.57 0.5M
2025-06-06 0.56 0.56 0.56 0.56 0.6M
2025-06-05 0.56 0.56 0.55 0.56 0.3M
2025-06-04 0.55 0.56 0.55 0.56 0.2M
2025-06-03 0.56 0.56 0.55 0.56 0.4M
2025-05-30 0.56 0.56 0.55 0.56 1.4M
2025-05-29 0.55 0.56 0.55 0.56 1.1M
2025-05-28 0.55 0.55 0.55 0.55 0.1M
2025-05-27 0.55 0.55 0.55 0.55 0.5M
2025-05-26 0.56 0.56 0.55 0.55 2.1M
2025-05-23 0.56 0.57 0.56 0.56 0.8M
2025-05-22 0.56 0.57 0.56 0.56 0.4M
2025-05-21 0.56 0.56 0.56 0.56 2.1M
2025-05-20 0.56 0.56 0.55 0.56 1.8M
2025-05-19 0.56 0.56 0.55 0.56 1.6M
2025-05-16 0.55 0.56 0.55 0.56 0.4M
2025-05-15 0.56 0.56 0.55 0.56 1.7M
2025-05-14 0.57 0.57 0.56 0.56 2.6M
2025-05-13 0.57 0.58 0.57 0.57 6.0M
2025-05-12 0.56 0.57 0.56 0.57 3.9M
2025-05-09 0.57 0.57 0.56 0.56 2.6M
2025-05-08 0.56 0.57 0.56 0.57 1.4M
2025-05-07 0.57 0.58 0.56 0.56 3.0M
2025-05-06 0.57 0.57 0.56 0.57 2.4M
2025-04-30 0.55 0.56 0.55 0.56 2.1M
2025-04-29 0.55 0.56 0.55 0.55 2.7M
2025-04-28 0.55 0.55 0.55 0.55 2.1M
2025-04-25 0.55 0.55 0.55 0.55 1.0M
2025-04-24 0.56 0.56 0.55 0.55 0.5M
2025-04-23 0.56 0.56 0.55 0.56 1.3M
2025-04-22 0.56 0.56 0.55 0.56 1.6M
2025-04-21 0.54 0.56 0.54 0.56 4.7M
2025-04-18 0.54 0.55 0.54 0.54 6.4M
2025-04-17 0.54 0.55 0.54 0.54 2.0M
2025-04-16 0.55 0.55 0.54 0.54 1.0M
2025-04-15 0.55 0.55 0.54 0.55 1.6M
2025-04-14 0.55 0.56 0.55 0.55 1.4M
2025-04-11 0.53 0.55 0.53 0.54 1.9M
2025-04-10 0.52 0.54 0.52 0.53 4.1M
2025-04-09 0.50 0.52 0.48 0.52 5.4M
2025-04-08 0.52 0.55 0.50 0.51 6.4M
2025-04-07 0.53 0.54 0.52 0.52 1.0M
2025-04-03 0.58 0.59 0.57 0.58 2.2M
2025-04-02 0.58 0.58 0.58 0.58 0.2M
2025-04-01 0.58 0.58 0.58 0.58 0.5M
2025-03-31 0.58 0.58 0.57 0.58 1.2M
2025-03-28 0.58 0.59 0.58 0.58 1.5M
2025-03-27 0.58 0.59 0.58 0.58 2.8M
2025-03-26 0.58 0.59 0.58 0.58 2.8M
2025-03-25 0.58 0.59 0.58 0.58 1.3M
2025-03-24 0.59 0.60 0.57 0.58 6.4M
2025-03-21 0.60 0.60 0.59 0.59 1.8M
2025-03-20 0.60 0.60 0.60 0.60 0.5M
2025-03-19 0.60 0.60 0.60 0.60 2.7M
2025-03-18 0.60 0.61 0.60 0.60 0.1M
2025-03-17 0.60 0.61 0.60 0.60 0.5M
2025-03-14 0.59 0.61 0.59 0.61 2.1M
2025-03-13 0.60 0.60 0.59 0.59 3.2M
2025-03-12 0.60 0.61 0.60 0.60 1.7M
2025-03-11 0.60 0.60 0.59 0.60 2.0M
2025-03-10 0.60 0.61 0.60 0.61 1.2M
2025-03-07 0.60 0.61 0.60 0.60 2.0M
2025-03-06 0.59 0.61 0.59 0.61 4.0M
2025-03-05 0.59 0.59 0.59 0.59 0.5M
2025-03-04 0.58 0.59 0.58 0.59 0.7M
2025-03-03 0.59 0.59 0.58 0.58 1.6M
2025-02-28 0.60 0.60 0.58 0.58 2.9M
2025-02-27 0.61 0.61 0.59 0.60 4.8M
2025-02-26 0.60 0.61 0.59 0.60 6.8M
2025-02-25 0.59 0.60 0.59 0.59 3.9M
2025-02-24 0.61 0.61 0.59 0.60 5.5M
2025-02-21 0.60 0.61 0.59 0.61 1.7M
2025-02-20 0.60 0.60 0.59 0.59 0.6M
2025-02-19 0.58 0.60 0.58 0.60 3.6M
2025-02-18 0.59 0.59 0.58 0.58 2.8M
2025-02-17 0.59 0.60 0.59 0.60 2.5M
2025-02-14 0.59 0.60 0.59 0.60 3.9M
2025-02-13 0.60 0.60 0.59 0.59 3.4M
2025-02-12 0.59 0.60 0.59 0.60 1.6M
2025-02-11 0.59 0.60 0.59 0.59 1.4M
2025-02-10 0.59 0.59 0.58 0.59 3.4M
2025-02-07 0.57 0.60 0.57 0.59 8.5M
2025-02-06 0.56 0.58 0.56 0.58 2.5M
2025-02-05 0.56 0.57 0.56 0.56 1.0M
2025-01-27 0.56 0.57 0.55 0.56 7.1M
2025-01-24 0.56 0.57 0.56 0.57 0.9M
2025-01-23 0.56 0.57 0.56 0.56 1.5M
2025-01-22 0.56 0.56 0.55 0.55 0.9M
2025-01-21 0.55 0.56 0.55 0.56 2.3M
2025-01-20 0.55 0.56 0.55 0.55 1.6M
2025-01-17 0.55 0.56 0.54 0.55 2.2M
2025-01-16 0.55 0.55 0.54 0.55 2.1M
2025-01-15 0.55 0.55 0.54 0.55 1.7M
2025-01-14 0.52 0.55 0.52 0.55 3.0M
2025-01-13 0.52 0.53 0.51 0.52 3.9M
2025-01-10 0.53 0.53 0.52 0.52 4.7M
2025-01-09 0.53 0.53 0.53 0.53 0.6M
2025-01-08 0.53 0.54 0.52 0.53 0.6M
2025-01-07 0.52 0.53 0.52 0.53 0.5M
2025-01-06 0.53 0.53 0.52 0.52 1.0M
2025-01-03 0.55 0.55 0.53 0.53 1.5M
2025-01-02 0.56 0.56 0.54 0.55 2.4M