万家上证50ETF (510680)

510680
🏛️ 中国 →
3.13
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 2.82 2.82 2.78 2.78 11.3M
2024-12-30 2.81 2.82 2.80 2.82 2.8M
2024-12-27 2.80 2.81 2.79 2.80 4.8M
2024-12-26 2.81 2.81 2.79 2.80 5.1M
2024-12-25 2.81 2.82 2.80 2.81 10.9M
2024-12-24 2.77 2.80 2.76 2.80 5.6M
2024-12-23 2.75 2.79 2.74 2.77 8.4M
2024-12-20 2.75 2.77 2.74 2.75 4.8M
2024-12-19 2.74 2.76 2.73 2.75 4.7M
2024-12-18 2.75 2.77 2.75 2.76 4.4M
2024-12-17 2.73 2.76 2.73 2.75 5.9M
2024-12-16 2.72 2.74 2.72 2.73 6.2M
2024-12-13 2.79 2.79 2.72 2.73 7.6M
2024-12-12 2.76 2.80 2.76 2.80 14.9M
2024-12-11 2.78 2.78 2.76 2.76 3.2M
2024-12-10 2.83 2.84 2.77 2.78 11.0M
2024-12-09 2.74 2.78 2.74 2.75 5.1M
2024-12-06 2.73 2.77 2.72 2.75 17.5M
2024-12-05 2.73 2.74 2.71 2.72 8.0M
2024-12-04 2.73 2.74 2.72 2.73 4.8M
2024-12-03 2.72 2.74 2.71 2.73 9.3M
2024-12-02 2.71 2.73 2.70 2.72 7.4M
2024-11-29 2.69 2.75 2.69 2.71 11.0M
2024-11-28 2.71 2.71 2.68 2.69 5.8M
2024-11-27 2.69 2.71 2.67 2.71 5.5M
2024-11-26 2.66 2.69 2.66 2.68 6.2M
2024-11-25 2.69 2.71 2.65 2.67 10.4M
2024-11-22 2.77 2.77 2.68 2.69 11.8M
2024-11-21 2.76 2.77 2.75 2.77 4.3M
2024-11-20 2.75 2.77 2.74 2.76 6.7M
2024-11-19 2.77 2.77 2.72 2.76 14.0M
2024-11-18 2.76 2.81 2.75 2.77 14.5M
2024-11-15 2.78 2.81 2.76 2.76 8.5M
2024-11-14 2.84 2.84 2.79 2.79 10.7M
2024-11-13 2.80 2.83 2.78 2.82 5.3M
2024-11-12 2.84 2.87 2.79 2.80 10.9M
2024-11-11 2.85 2.85 2.80 2.84 14.1M
2024-11-08 2.91 2.92 2.84 2.86 21.2M
2024-11-07 2.79 2.91 2.77 2.91 14.2M
2024-11-06 2.81 2.83 2.78 2.80 12.0M
2024-11-05 2.76 2.82 2.74 2.82 8.8M
2024-11-04 2.74 2.76 2.72 2.76 6.9M
2024-11-01 2.72 2.76 2.72 2.74 12.9M
2024-10-31 2.72 2.74 2.70 2.72 7.2M
2024-10-30 2.75 2.76 2.71 2.72 5.2M
2024-10-29 2.77 2.80 2.74 2.75 22.6M
2024-10-28 2.76 2.77 2.74 2.76 8.0M
2024-10-25 2.76 2.79 2.75 2.76 8.5M
2024-10-24 2.78 2.78 2.75 2.76 6.0M
2024-10-23 2.78 2.81 2.76 2.79 12.2M
2024-10-22 2.77 2.79 2.76 2.78 12.2M
2024-10-21 2.76 2.78 2.74 2.76 14.4M
2024-10-18 2.69 2.83 2.66 2.76 22.5M
2024-10-17 2.74 2.76 2.68 2.68 17.7M
2024-10-16 2.73 2.76 2.71 2.73 13.6M
2024-10-15 2.79 2.81 2.73 2.73 10.2M
2024-10-14 2.76 2.82 2.75 2.80 16.3M
2024-10-11 2.82 2.83 2.73 2.76 21.4M
2024-10-10 2.76 2.89 2.75 2.81 16.0M
2024-10-09 2.96 2.96 2.71 2.77 28.9M
2024-10-08 3.20 3.20 2.88 2.93 22.5M
2024-09-30 2.74 2.92 2.70 2.91 20.0M
2024-09-27 2.61 2.66 2.61 2.65 17.5M
2024-09-26 2.46 2.59 2.46 2.59 27.7M
2024-09-25 2.48 2.51 2.44 2.46 35.0M
2024-09-24 2.33 2.44 2.33 2.44 34.7M
2024-09-23 2.31 2.33 2.31 2.32 8.7M
2024-09-20 2.30 2.31 2.29 2.31 7.4M
2024-09-19 2.33 2.33 2.27 2.31 11.1M
2024-09-18 2.28 2.30 2.28 2.29 9.1M
2024-09-13 2.29 2.30 2.28 2.28 7.6M
2024-09-12 2.29 2.30 2.28 2.28 6.8M
2024-09-11 2.30 2.30 2.29 2.29 5.8M
2024-09-10 2.30 2.31 2.29 2.31 5.7M
2024-09-09 2.33 2.33 2.30 2.30 9.6M
2024-09-06 2.35 2.36 2.34 2.34 3.6M
2024-09-05 2.35 2.36 2.34 2.35 9.1M
2024-09-04 2.36 2.36 2.34 2.35 9.8M
2024-09-03 2.38 2.38 2.36 2.37 7.4M
2024-09-02 2.41 2.41 2.37 2.37 15.5M
2024-08-30 2.39 2.43 2.39 2.41 16.9M
2024-08-29 2.41 2.41 2.39 2.39 8.9M
2024-08-28 2.42 2.43 2.40 2.41 16.5M
2024-08-27 2.42 2.43 2.42 2.43 6.2M
2024-08-26 2.43 2.44 2.42 2.43 7.2M
2024-08-23 2.42 2.44 2.42 2.43 7.6M
2024-08-22 2.42 2.42 2.40 2.41 9.4M
2024-08-21 2.42 2.42 2.40 2.41 9.7M
2024-08-20 2.43 2.43 2.41 2.42 9.4M
2024-08-19 2.42 2.44 2.42 2.43 5.9M
2024-08-16 2.41 2.42 2.40 2.42 8.7M
2024-08-15 2.37 2.42 2.37 2.41 10.2M
2024-08-14 2.38 2.39 2.38 2.38 4.4M
2024-08-13 2.39 2.39 2.38 2.39 5.8M
2024-08-12 2.39 2.40 2.39 2.39 7.0M
2024-08-09 2.41 2.41 2.39 2.39 6.6M
2024-08-08 2.38 2.41 2.38 2.39 9.1M
2024-08-07 2.38 2.40 2.38 2.39 8.3M
2024-08-06 2.42 2.42 2.37 2.39 13.0M
2024-08-05 2.41 2.44 2.40 2.41 11.7M
2024-08-02 2.43 2.43 2.41 2.42 7.3M
2024-08-01 2.45 2.45 2.43 2.44 8.2M
2024-07-31 2.41 2.45 2.41 2.45 10.5M
2024-07-30 2.41 2.43 2.40 2.41 10.2M
2024-07-29 2.43 2.43 2.42 2.42 9.0M
2024-07-26 2.44 2.44 2.42 2.43 10.1M
2024-07-25 2.45 2.46 2.43 2.44 13.3M
2024-07-24 2.46 2.47 2.45 2.46 14.8M
2024-07-23 2.49 2.50 2.47 2.47 14.6M
2024-07-22 2.53 2.53 2.49 2.50 17.4M
2024-07-19 2.50 2.53 2.49 2.53 15.7M
2024-07-18 2.49 2.51 2.49 2.51 17.7M
2024-07-17 2.49 2.50 2.49 2.50 12.3M
2024-07-16 2.47 2.49 2.47 2.49 12.1M
2024-07-15 2.46 2.48 2.46 2.48 11.8M
2024-07-12 2.46 2.47 2.46 2.47 9.9M
2024-07-11 2.44 2.46 2.43 2.45 10.8M
2024-07-10 2.43 2.44 2.43 2.43 7.6M
2024-07-09 2.41 2.44 2.39 2.43 11.5M
2024-07-08 2.41 2.42 2.41 2.41 11.3M
2024-07-05 2.44 2.45 2.40 2.42 16.2M
2024-07-04 2.45 2.46 2.44 2.44 11.2M
2024-07-03 2.45 2.45 2.44 2.45 9.8M
2024-07-02 2.44 2.46 2.44 2.45 17.2M
2024-07-01 2.43 2.44 2.42 2.44 7.8M
2024-06-28 2.42 2.44 2.42 2.43 12.7M
2024-06-27 2.43 2.43 2.41 2.42 9.7M
2024-06-26 2.42 2.43 2.41 2.43 10.9M
2024-06-25 2.44 2.44 2.41 2.43 12.2M
2024-06-24 2.42 2.45 2.41 2.43 16.4M
2024-06-21 2.44 2.44 2.42 2.43 13.2M
2024-06-20 2.44 2.45 2.43 2.44 8.7M
2024-06-19 2.44 2.44 2.43 2.44 16.1M
2024-06-18 2.44 2.45 2.43 2.44 7.2M
2024-06-17 2.45 2.45 2.43 2.44 12.2M
2024-06-14 2.43 2.45 2.42 2.45 29.8M
2024-06-13 2.44 2.45 2.43 2.43 8.6M
2024-06-12 2.44 2.45 2.43 2.44 9.9M
2024-06-11 2.47 2.47 2.44 2.45 13.2M
2024-06-07 2.49 2.50 2.46 2.48 12.8M
2024-06-06 2.50 2.51 2.48 2.49 10.5M
2024-06-05 2.49 2.50 2.49 2.49 8.3M
2024-06-04 2.48 2.50 2.48 2.50 8.5M
2024-06-03 2.48 2.49 2.47 2.48 9.7M
2024-05-31 2.50 2.50 2.48 2.48 12.2M
2024-05-30 2.50 2.52 2.48 2.49 11.1M
2024-05-29 2.51 2.53 2.50 2.51 9.2M
2024-05-28 2.51 2.52 2.50 2.50 10.1M
2024-05-27 2.49 2.51 2.49 2.51 11.7M
2024-05-24 2.51 2.52 2.49 2.49 14.0M
2024-05-23 2.54 2.54 2.51 2.52 8.5M
2024-05-22 2.54 2.55 2.53 2.54 4.9M
2024-05-21 2.55 2.55 2.53 2.54 13.3M
2024-05-20 2.53 2.56 2.53 2.55 7.4M
2024-05-17 2.51 2.54 2.50 2.54 9.7M
2024-05-16 2.50 2.51 2.49 2.51 11.0M
2024-05-15 2.51 2.51 2.49 2.49 10.8M
2024-05-14 2.52 2.52 2.51 2.51 12.0M
2024-05-13 2.53 2.53 2.50 2.52 8.9M
2024-05-10 2.53 2.53 2.51 2.53 9.1M
2024-05-09 2.50 2.52 2.50 2.52 5.9M
2024-05-08 2.51 2.51 2.50 2.50 3.3M
2024-05-07 2.52 2.52 2.51 2.52 3.9M
2024-05-06 2.51 2.53 2.51 2.51 6.8M
2024-04-30 2.49 2.50 2.48 2.48 5.2M
2024-04-29 2.47 2.51 2.47 2.49 7.0M
2024-04-26 2.45 2.49 2.45 2.48 3.5M
2024-04-25 2.44 2.45 2.43 2.45 1.5M
2024-04-24 2.44 2.44 2.43 2.44 1.2M
2024-04-23 2.44 2.44 2.43 2.43 7.8M
2024-04-22 2.45 2.46 2.44 2.44 9.1M
2024-04-19 2.46 2.46 2.44 2.45 4.5M
2024-04-18 2.45 2.48 2.45 2.46 3.9M
2024-04-17 2.42 2.46 2.41 2.46 2.7M
2024-04-16 2.44 2.45 2.41 2.43 5.2M
2024-04-15 2.39 2.44 2.39 2.44 8.1M
2024-04-12 2.42 2.42 2.38 2.39 3.4M
2024-04-11 2.41 2.42 2.40 2.41 3.5M
2024-04-10 2.42 2.43 2.40 2.41 9.4M
2024-04-09 2.43 2.43 2.42 2.42 5.9M
2024-04-08 2.45 2.45 2.42 2.43 14.7M
2024-04-03 2.46 2.46 2.44 2.45 2.8M
2024-04-02 2.46 2.46 2.45 2.45 4.8M
2024-04-01 2.43 2.47 2.43 2.46 7.9M
2024-03-29 2.42 2.44 2.42 2.43 5.8M
2024-03-28 2.41 2.44 2.41 2.42 4.7M
2024-03-27 2.43 2.44 2.42 2.42 4.8M
2024-03-26 2.42 2.43 2.42 2.43 3.5M
2024-03-25 2.42 2.44 2.41 2.42 2.7M
2024-03-22 2.44 2.44 2.40 2.42 8.1M
2024-03-21 2.44 2.46 2.44 2.45 5.8M
2024-03-20 2.43 2.45 2.43 2.44 4.9M
2024-03-19 2.45 2.46 2.43 2.44 2.2M
2024-03-18 2.46 2.46 2.44 2.45 3.7M
2024-03-15 2.44 2.45 2.43 2.44 6.3M
2024-03-14 2.45 2.47 2.43 2.44 5.0M
2024-03-13 2.47 2.47 2.44 2.45 3.5M
2024-03-12 2.46 2.48 2.46 2.47 7.0M
2024-03-11 2.44 2.46 2.44 2.46 7.1M
2024-03-08 2.45 2.45 2.43 2.44 5.2M
2024-03-07 2.45 2.46 2.44 2.44 7.1M
2024-03-06 2.47 2.66 2.45 2.45 3.6M
2024-03-05 2.43 2.47 2.43 2.47 7.9M
2024-03-04 2.44 2.44 2.42 2.44 3.7M
2024-03-01 2.43 2.44 2.42 2.43 16.1M
2024-02-29 2.40 2.43 2.40 2.43 9.7M
2024-02-28 2.43 2.44 2.41 2.41 4.6M
2024-02-27 2.40 2.42 2.40 2.42 4.0M
2024-02-26 2.45 2.45 2.41 2.41 2.6M
2024-02-23 2.46 2.47 2.45 2.45 6.6M
2024-02-22 2.43 2.45 2.42 2.45 6.6M
2024-02-21 2.38 2.46 2.38 2.43 13.4M
2024-02-20 2.38 2.39 2.37 2.38 11.8M
2024-02-19 2.38 2.39 2.37 2.39 15.2M
2024-02-08 2.37 2.38 2.35 2.37 16.8M
2024-02-07 2.34 2.37 2.33 2.37 11.1M
2024-02-06 2.28 2.35 2.27 2.34 9.9M
2024-02-05 2.26 2.30 2.23 2.28 10.3M
2024-02-02 2.28 2.29 2.21 2.26 9.3M
2024-02-01 2.29 2.29 2.26 2.27 4.7M
2024-01-31 2.29 2.30 2.27 2.29 19.2M
2024-01-30 2.32 2.32 2.29 2.29 10.6M
2024-01-29 2.34 2.35 2.33 2.33 8.4M
2024-01-26 2.33 2.35 2.32 2.34 8.7M
2024-01-25 2.28 2.34 2.28 2.33 8.9M
2024-01-24 2.25 2.29 2.23 2.28 10.7M
2024-01-23 2.27 2.28 2.23 2.25 8.6M
2024-01-22 2.27 2.28 2.22 2.27 10.4M
2024-01-19 2.26 2.27 2.24 2.27 10.3M
2024-01-18 2.22 2.26 2.19 2.26 13.2M
2024-01-17 2.26 2.26 2.22 2.22 10.9M
2024-01-16 2.25 2.27 2.25 2.27 9.7M
2024-01-15 2.25 2.28 2.25 2.26 4.3M
2024-01-12 2.26 2.27 2.25 2.26 5.5M
2024-01-11 2.25 2.28 2.25 2.27 7.5M
2024-01-10 2.27 2.28 2.26 2.26 6.5M
2024-01-09 2.27 2.27 2.26 2.27 4.9M
2024-01-08 2.28 2.29 2.26 2.26 10.3M
2024-01-05 2.30 2.32 2.28 2.29 8.0M
2024-01-04 2.32 2.32 2.28 2.30 13.4M
2024-01-03 2.32 2.33 2.31 2.32 5.2M
2024-01-02 2.34 2.34 2.31 2.32 14.5M