银华中证内地地产主题交易型开放式指数证券投资基金 (159768)

159768
🏛️ 中国 →
0.64
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
2023-12-29 0.58 0.59 0.58 0.58 26.2M
2023-12-28 0.57 0.59 0.56 0.58 29.9M
2023-12-27 0.56 0.57 0.56 0.57 29.0M
2023-12-26 0.58 0.58 0.56 0.56 77.8M
2023-12-25 0.58 0.58 0.57 0.58 27.8M
2023-12-22 0.59 0.59 0.58 0.58 36.8M
2023-12-21 0.58 0.58 0.57 0.58 37.5M
2023-12-20 0.59 0.59 0.58 0.58 35.8M
2023-12-19 0.59 0.60 0.58 0.59 39.8M
2023-12-18 0.59 0.61 0.59 0.60 31.8M
2023-12-15 0.60 0.61 0.60 0.60 31.2M
2023-12-14 0.60 0.61 0.59 0.60 19.9M
2023-12-13 0.61 0.61 0.60 0.60 29.9M
2023-12-12 0.60 0.62 0.60 0.61 43.7M
2023-12-11 0.60 0.60 0.59 0.60 33.0M
2023-12-08 0.61 0.61 0.60 0.60 36.7M
2023-12-07 0.61 0.61 0.61 0.61 35.2M
2023-12-06 0.61 0.62 0.60 0.61 41.0M
2023-12-05 0.62 0.62 0.60 0.60 38.6M
2023-12-04 0.64 0.64 0.62 0.62 37.3M
2023-12-01 0.63 0.64 0.63 0.64 36.6M
2023-11-30 0.64 0.64 0.63 0.64 38.4M
2023-11-29 0.66 0.66 0.64 0.64 38.6M
2023-11-28 0.67 0.67 0.66 0.66 38.3M
2023-11-27 0.68 0.68 0.66 0.67 35.7M
2023-11-24 0.68 0.69 0.68 0.68 47.0M
2023-11-23 0.67 0.68 0.65 0.68 55.6M
2023-11-22 0.67 0.67 0.66 0.66 44.2M
2023-11-21 0.66 0.68 0.66 0.67 53.7M
2023-11-20 0.66 0.66 0.65 0.65 30.8M
2023-11-17 0.66 0.66 0.65 0.66 43.3M
2023-11-16 0.66 0.66 0.65 0.66 43.1M
2023-11-15 0.67 0.67 0.66 0.66 32.8M
2023-11-14 0.66 0.67 0.66 0.67 33.9M
2023-11-13 0.66 0.66 0.65 0.66 29.7M
2023-11-10 0.67 0.67 0.65 0.66 73.0M
2023-11-09 0.68 0.68 0.67 0.67 28.4M
2023-11-08 0.66 0.68 0.66 0.67 56.0M
2023-11-07 0.67 0.68 0.66 0.67 40.9M
2023-11-06 0.65 0.67 0.65 0.67 56.7M
2023-11-03 0.65 0.65 0.64 0.65 94.0M
2023-11-02 0.65 0.66 0.65 0.65 44.9M
2023-11-01 0.66 0.66 0.65 0.65 34.2M
2023-10-31 0.66 0.67 0.65 0.66 86.4M
2023-10-30 0.67 0.67 0.66 0.66 79.9M
2023-10-27 0.66 0.67 0.66 0.67 67.7M
2023-10-26 0.67 0.67 0.66 0.66 39.0M
2023-10-25 0.68 0.68 0.67 0.67 36.4M
2023-10-24 0.67 0.68 0.66 0.67 35.4M
2023-10-23 0.67 0.67 0.66 0.66 81.8M
2023-10-20 0.68 0.69 0.67 0.68 73.0M
2023-10-19 0.69 0.69 0.68 0.68 85.5M
2023-10-18 0.70 0.70 0.69 0.69 27.5M
2023-10-17 0.71 0.71 0.69 0.70 109.5M
2023-10-16 0.72 0.72 0.70 0.71 33.1M
2023-10-13 0.72 0.72 0.72 0.72 23.5M
2023-10-12 0.73 0.73 0.72 0.72 31.8M
2023-10-11 0.72 0.73 0.72 0.72 38.1M
2023-10-10 0.72 0.73 0.72 0.72 63.0M
2023-10-09 0.73 0.74 0.72 0.72 32.4M
2023-09-28 0.74 0.74 0.73 0.74 28.4M
2023-09-27 0.74 0.74 0.74 0.74 27.2M
2023-09-26 0.74 0.75 0.74 0.74 55.4M
2023-09-25 0.76 0.76 0.74 0.74 34.7M
2023-09-22 0.75 0.76 0.75 0.76 37.2M
2023-09-21 0.75 0.76 0.75 0.75 29.7M
2023-09-20 0.75 0.76 0.75 0.75 28.4M
2023-09-19 0.76 0.76 0.75 0.75 28.1M
2023-09-18 0.76 0.76 0.75 0.76 28.0M
2023-09-15 0.77 0.77 0.76 0.77 27.8M
2023-09-14 0.77 0.77 0.76 0.77 42.4M
2023-09-13 0.77 0.78 0.77 0.77 38.3M
2023-09-12 0.78 0.78 0.77 0.77 35.2M
2023-09-11 0.78 0.79 0.77 0.78 44.6M
2023-09-08 0.78 0.79 0.77 0.78 38.6M
2023-09-07 0.79 0.80 0.78 0.78 60.8M
2023-09-06 0.77 0.79 0.76 0.79 68.8M
2023-09-05 0.79 0.79 0.77 0.77 50.3M
2023-09-04 0.80 0.80 0.78 0.79 53.0M
2023-09-01 0.79 0.79 0.78 0.79 62.2M
2023-08-31 0.82 0.82 0.77 0.78 87.5M
2023-08-30 0.81 0.83 0.81 0.82 68.1M
2023-08-29 0.80 0.82 0.79 0.82 84.2M
2023-08-28 0.85 0.85 0.79 0.80 119.3M
2023-08-25 0.75 0.78 0.75 0.77 45.8M
2023-08-24 0.76 0.76 0.74 0.76 57.3M
2023-08-23 0.77 0.77 0.76 0.76 39.3M
2023-08-22 0.78 0.78 0.76 0.77 40.1M
2023-08-21 0.78 0.79 0.77 0.77 48.3M
2023-08-18 0.80 0.81 0.79 0.79 45.1M
2023-08-17 0.79 0.80 0.79 0.80 73.0M
2023-08-16 0.78 0.81 0.78 0.80 96.9M
2023-08-15 0.79 0.79 0.78 0.79 68.2M
2023-08-14 0.78 0.79 0.77 0.79 45.5M
2023-08-11 0.80 0.81 0.79 0.79 59.2M
2023-08-10 0.80 0.81 0.79 0.80 45.6M
2023-08-09 0.79 0.81 0.79 0.80 70.2M
2023-08-08 0.80 0.81 0.79 0.79 66.9M
2023-08-07 0.81 0.82 0.80 0.81 93.2M
2023-08-04 0.85 0.85 0.83 0.83 113.8M
2023-08-03 0.82 0.84 0.81 0.84 63.3M
2023-08-02 0.82 0.83 0.82 0.82 58.9M
2023-08-01 0.82 0.83 0.81 0.82 88.1M
2023-07-31 0.83 0.89 0.82 0.83 112.3M
2023-07-28 0.79 0.82 0.79 0.82 105.3M
2023-07-27 0.78 0.80 0.77 0.78 77.3M
2023-07-26 0.79 0.80 0.78 0.79 95.4M
2023-07-25 0.75 0.79 0.75 0.79 111.1M
2023-07-24 0.74 0.75 0.72 0.73 44.7M
2023-07-21 0.73 0.74 0.73 0.74 39.0M
2023-07-20 0.73 0.74 0.73 0.73 43.6M
2023-07-19 0.72 0.73 0.72 0.73 45.1M
2023-07-18 0.71 0.73 0.71 0.72 37.4M
2023-07-17 0.71 0.72 0.71 0.72 31.3M
2023-07-14 0.72 0.72 0.71 0.72 33.7M
2023-07-13 0.71 0.72 0.71 0.72 35.7M
2023-07-12 0.73 0.73 0.71 0.71 48.7M
2023-07-11 0.74 0.74 0.72 0.73 45.1M
2023-07-10 0.73 0.73 0.72 0.73 35.4M
2023-07-07 0.73 0.74 0.73 0.73 29.8M
2023-07-06 0.73 0.74 0.72 0.73 26.8M
2023-07-05 0.73 0.74 0.73 0.73 35.7M
2023-07-04 0.74 0.74 0.73 0.73 45.8M
2023-07-03 0.74 0.74 0.74 0.74 38.3M
2023-06-30 0.74 0.75 0.74 0.74 36.3M
2023-06-29 0.75 0.75 0.74 0.74 24.0M
2023-06-28 0.75 0.75 0.74 0.75 48.1M
2023-06-27 0.72 0.76 0.72 0.76 73.1M
2023-06-26 0.72 0.73 0.72 0.72 43.2M
2023-06-21 0.74 0.75 0.73 0.73 40.0M
2023-06-20 0.76 0.76 0.74 0.75 44.3M
2023-06-19 0.77 0.77 0.75 0.76 33.1M
2023-06-16 0.77 0.78 0.77 0.77 40.5M
2023-06-15 0.76 0.77 0.76 0.77 34.5M
2023-06-14 0.77 0.78 0.76 0.76 40.8M
2023-06-13 0.77 0.79 0.77 0.77 36.6M
2023-06-12 0.77 0.78 0.77 0.77 43.5M
2023-06-09 0.78 0.78 0.77 0.77 35.8M
2023-06-08 0.77 0.79 0.76 0.78 53.4M
2023-06-07 0.76 0.78 0.76 0.77 44.0M
2023-06-06 0.75 0.78 0.75 0.76 45.9M
2023-06-05 0.76 0.76 0.75 0.76 37.9M
2023-06-02 0.74 0.77 0.74 0.77 58.5M
2023-06-01 0.74 0.74 0.73 0.74 40.8M
2023-05-31 0.75 0.75 0.74 0.74 42.1M
2023-05-30 0.74 0.75 0.72 0.75 78.5M
2023-05-29 0.74 0.74 0.74 0.74 37.5M
2023-05-26 0.74 0.74 0.73 0.74 33.2M
2023-05-25 0.74 0.74 0.73 0.74 40.8M
2023-05-24 0.76 0.76 0.74 0.74 65.3M
2023-05-23 0.77 0.77 0.76 0.76 41.5M
2023-05-22 0.77 0.77 0.76 0.77 34.3M
2023-05-19 0.78 0.78 0.77 0.77 39.6M
2023-05-18 0.79 0.79 0.78 0.78 29.5M
2023-05-17 0.80 0.80 0.79 0.79 42.5M
2023-05-16 0.80 0.80 0.79 0.80 41.3M
2023-05-15 0.80 0.80 0.79 0.80 63.9M
2023-05-12 0.81 0.82 0.80 0.80 32.4M
2023-05-11 0.81 0.82 0.81 0.81 27.6M
2023-05-10 0.82 0.83 0.81 0.81 40.8M
2023-05-09 0.81 0.85 0.81 0.82 175.4M
2023-05-08 0.81 0.82 0.79 0.82 59.9M
2023-05-05 0.79 0.82 0.79 0.82 62.8M
2023-05-04 0.79 0.80 0.78 0.79 33.7M
2023-04-28 0.79 0.80 0.79 0.80 44.9M
2023-04-27 0.79 0.80 0.78 0.79 32.4M
2023-04-26 0.79 0.79 0.78 0.79 44.7M
2023-04-25 0.80 0.80 0.78 0.80 40.0M
2023-04-24 0.82 0.82 0.80 0.80 49.2M
2023-04-21 0.83 0.84 0.81 0.82 56.2M
2023-04-20 0.82 0.83 0.82 0.83 41.8M
2023-04-19 0.86 0.86 0.83 0.83 52.3M
2023-04-18 0.86 0.86 0.85 0.85 48.5M
2023-04-17 0.85 0.86 0.84 0.86 40.9M
2023-04-14 0.86 0.86 0.85 0.86 31.9M
2023-04-13 0.86 0.86 0.86 0.86 43.4M
2023-04-12 0.87 0.87 0.86 0.87 42.4M
2023-04-11 0.86 0.87 0.85 0.87 59.2M
2023-04-10 0.86 0.86 0.85 0.86 47.9M
2023-04-07 0.82 0.86 0.82 0.86 77.7M
2023-04-06 0.82 0.83 0.82 0.82 35.7M
2023-04-04 0.83 0.83 0.82 0.83 39.9M
2023-04-03 0.81 0.84 0.81 0.83 42.1M
2023-03-31 0.82 0.82 0.81 0.81 31.7M
2023-03-30 0.81 0.82 0.80 0.82 35.9M
2023-03-29 0.81 0.82 0.81 0.81 34.8M
2023-03-28 0.82 0.83 0.81 0.81 28.3M
2023-03-27 0.84 0.84 0.82 0.82 28.6M
2023-03-24 0.83 0.84 0.82 0.84 33.4M
2023-03-23 0.83 0.84 0.83 0.83 21.7M
2023-03-22 0.83 0.84 0.83 0.84 22.9M
2023-03-21 0.83 0.83 0.82 0.83 33.2M
2023-03-20 0.83 0.84 0.83 0.83 27.3M
2023-03-17 0.83 0.84 0.83 0.83 37.5M
2023-03-16 0.82 0.84 0.82 0.82 44.8M
2023-03-15 0.82 0.83 0.82 0.83 37.1M
2023-03-14 0.83 0.83 0.81 0.82 50.0M
2023-03-13 0.83 0.83 0.82 0.83 38.7M
2023-03-10 0.85 0.85 0.83 0.83 38.1M
2023-03-09 0.85 0.85 0.84 0.85 48.3M
2023-03-08 0.84 0.85 0.84 0.85 37.7M
2023-03-07 0.86 0.86 0.84 0.84 43.8M
2023-03-06 0.87 0.87 0.86 0.86 41.5M
2023-03-03 0.87 0.88 0.87 0.88 32.2M
2023-03-02 0.88 0.88 0.87 0.87 35.9M
2023-03-01 0.87 0.88 0.87 0.88 47.4M
2023-02-28 0.87 0.88 0.86 0.88 43.3M
2023-02-27 0.87 0.88 0.87 0.87 46.9M
2023-02-24 0.88 0.88 0.86 0.87 30.8M
2023-02-23 0.88 0.89 0.87 0.88 36.3M
2023-02-22 0.88 0.88 0.87 0.88 35.9M
2023-02-21 0.89 0.90 0.88 0.88 58.4M
2023-02-20 0.86 0.88 0.86 0.88 47.7M
2023-02-17 0.86 0.87 0.86 0.86 39.5M
2023-02-16 0.87 0.89 0.86 0.87 51.5M
2023-02-15 0.89 0.89 0.87 0.87 37.4M
2023-02-14 0.88 0.90 0.88 0.89 43.6M
2023-02-13 0.89 0.89 0.87 0.89 44.4M
2023-02-10 0.88 0.89 0.87 0.89 47.2M
2023-02-09 0.87 0.89 0.87 0.88 48.8M
2023-02-08 0.87 0.88 0.87 0.87 54.3M
2023-02-07 0.85 0.87 0.85 0.87 114.7M
2023-02-06 0.87 0.87 0.85 0.85 68.8M
2023-02-03 0.88 0.88 0.87 0.87 46.8M
2023-02-02 0.89 0.89 0.88 0.89 69.5M
2023-02-01 0.89 0.89 0.88 0.89 57.2M
2023-01-31 0.88 0.89 0.87 0.89 58.6M
2023-01-30 0.90 0.91 0.88 0.88 69.9M
2023-01-20 0.89 0.89 0.88 0.89 52.9M
2023-01-19 0.88 0.89 0.87 0.89 52.4M
2023-01-18 0.90 0.90 0.88 0.89 50.8M
2023-01-17 0.89 0.90 0.88 0.89 35.5M
2023-01-16 0.89 0.90 0.88 0.90 94.3M
2023-01-13 0.88 0.89 0.88 0.89 30.8M
2023-01-12 0.90 0.90 0.88 0.89 41.8M
2023-01-11 0.90 0.92 0.89 0.90 41.8M
2023-01-10 0.89 0.90 0.88 0.89 32.6M
2023-01-09 0.90 0.91 0.89 0.89 38.8M
2023-01-06 0.92 0.92 0.90 0.90 50.4M
2023-01-05 0.91 0.91 0.89 0.91 32.4M
2023-01-04 0.87 0.91 0.86 0.91 48.2M
2023-01-03 0.86 0.87 0.85 0.87 35.2M