银华中证基建交易型开放式指数证券投资基金 (516950)

516950
🏛️ 中国 →
1.14
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 0.91 0.91 0.91 0.91 36.8M
2023-12-28 0.89 0.91 0.89 0.91 34.4M
2023-12-27 0.89 0.90 0.88 0.89 33.3M
2023-12-26 0.89 0.89 0.88 0.89 32.5M
2023-12-25 0.89 0.90 0.89 0.89 31.9M
2023-12-22 0.89 0.90 0.88 0.89 38.5M
2023-12-21 0.88 0.89 0.87 0.89 46.3M
2023-12-20 0.88 0.89 0.88 0.88 34.9M
2023-12-19 0.88 0.89 0.88 0.88 47.5M
2023-12-18 0.89 0.90 0.88 0.89 48.3M
2023-12-15 0.90 0.90 0.89 0.89 32.7M
2023-12-14 0.90 0.90 0.89 0.90 33.1M
2023-12-13 0.91 0.91 0.90 0.90 39.7M
2023-12-12 0.91 0.91 0.90 0.91 34.0M
2023-12-11 0.90 0.91 0.89 0.90 66.6M
2023-12-08 0.90 0.91 0.90 0.90 35.1M
2023-12-07 0.91 0.91 0.90 0.91 35.6M
2023-12-06 0.91 0.91 0.90 0.91 37.1M
2023-12-05 0.93 0.93 0.91 0.91 37.5M
2023-12-04 0.93 0.93 0.92 0.92 35.3M
2023-12-01 0.92 0.93 0.92 0.93 44.6M
2023-11-30 0.92 0.93 0.92 0.92 35.5M
2023-11-29 0.93 0.93 0.92 0.92 35.1M
2023-11-28 0.93 0.93 0.93 0.93 29.4M
2023-11-27 0.94 0.94 0.92 0.93 45.4M
2023-11-24 0.95 0.95 0.94 0.94 45.2M
2023-11-23 0.94 0.95 0.93 0.95 49.8M
2023-11-22 0.95 0.95 0.94 0.94 46.5M
2023-11-21 0.95 0.96 0.95 0.95 50.2M
2023-11-20 0.95 0.95 0.94 0.95 42.8M
2023-11-17 0.94 0.95 0.94 0.95 43.6M
2023-11-16 0.95 0.95 0.94 0.94 40.4M
2023-11-15 0.96 0.96 0.95 0.95 47.5M
2023-11-14 0.95 0.96 0.95 0.95 40.5M
2023-11-13 0.94 0.95 0.94 0.95 43.6M
2023-11-10 0.95 0.95 0.93 0.94 41.6M
2023-11-09 0.95 0.95 0.95 0.95 45.4M
2023-11-08 0.95 0.95 0.94 0.95 47.7M
2023-11-07 0.96 0.96 0.95 0.95 49.3M
2023-11-06 0.95 0.96 0.95 0.96 63.4M
2023-11-03 0.94 0.95 0.94 0.95 44.3M
2023-11-02 0.94 0.95 0.94 0.94 43.2M
2023-11-01 0.95 0.95 0.94 0.95 46.2M
2023-10-31 0.96 0.96 0.95 0.95 44.7M
2023-10-30 0.97 0.97 0.96 0.96 57.7M
2023-10-27 0.96 0.97 0.96 0.97 48.2M
2023-10-26 0.96 0.96 0.95 0.96 50.3M
2023-10-25 1.00 1.00 0.96 0.97 62.4M
2023-10-24 0.93 0.94 0.93 0.94 41.2M
2023-10-23 0.95 0.95 0.93 0.93 43.1M
2023-10-20 0.96 0.96 0.95 0.95 44.5M
2023-10-19 0.97 0.97 0.96 0.96 36.4M
2023-10-18 0.99 0.99 0.97 0.98 36.9M
2023-10-17 0.99 0.99 0.98 0.99 40.7M
2023-10-16 0.99 0.99 0.98 0.99 41.6M
2023-10-13 1.00 1.00 0.99 0.99 32.9M
2023-10-12 1.00 1.01 1.00 1.00 42.6M
2023-10-11 0.99 1.00 0.99 0.99 55.6M
2023-10-10 1.04 1.04 0.99 0.99 51.8M
2023-10-09 1.03 1.04 1.03 1.03 46.9M
2023-09-28 1.04 1.04 1.03 1.04 37.6M
2023-09-27 1.03 1.04 1.03 1.04 51.6M
2023-09-26 1.03 1.03 1.02 1.03 38.1M
2023-09-25 1.04 1.04 1.03 1.03 32.1M
2023-09-22 1.02 1.04 1.02 1.04 42.1M
2023-09-21 1.03 1.04 1.02 1.02 37.1M
2023-09-20 1.03 1.04 1.03 1.03 32.0M
2023-09-19 1.04 1.04 1.03 1.04 38.6M
2023-09-18 1.03 1.04 1.03 1.03 50.3M
2023-09-15 1.05 1.05 1.03 1.03 57.2M
2023-09-14 1.04 1.05 1.04 1.05 96.0M
2023-09-13 1.05 1.05 1.04 1.04 57.6M
2023-09-12 1.05 1.06 1.05 1.05 31.7M
2023-09-11 1.04 1.05 1.04 1.05 56.1M
2023-09-08 1.04 1.04 1.04 1.04 47.2M
2023-09-07 1.05 1.06 1.04 1.04 63.6M
2023-09-06 1.06 1.06 1.05 1.06 75.8M
2023-09-05 1.07 1.07 1.06 1.06 37.1M
2023-09-04 1.06 1.07 1.06 1.07 51.8M
2023-09-01 1.04 1.06 1.04 1.05 48.6M
2023-08-31 1.04 1.05 1.03 1.04 55.1M
2023-08-30 1.05 1.05 1.03 1.04 61.7M
2023-08-29 1.04 1.05 1.04 1.05 49.2M
2023-08-28 1.07 1.08 1.04 1.04 56.6M
2023-08-25 1.03 1.04 1.02 1.03 98.2M
2023-08-24 1.07 1.08 1.03 1.03 115.8M
2023-08-23 1.10 1.10 1.07 1.07 45.9M
2023-08-22 1.09 1.10 1.08 1.10 46.5M
2023-08-21 1.09 1.10 1.08 1.09 128.9M
2023-08-18 1.11 1.12 1.09 1.09 44.9M
2023-08-17 1.10 1.12 1.10 1.11 46.3M
2023-08-16 1.11 1.12 1.10 1.11 48.6M
2023-08-15 1.12 1.12 1.10 1.12 50.4M
2023-08-14 1.10 1.12 1.09 1.12 56.6M
2023-08-11 1.14 1.14 1.10 1.11 48.2M
2023-08-10 1.13 1.14 1.13 1.13 42.8M
2023-08-09 1.14 1.14 1.13 1.13 52.7M
2023-08-08 1.14 1.15 1.14 1.14 47.4M
2023-08-07 1.15 1.16 1.14 1.14 49.6M
2023-08-04 1.17 1.18 1.16 1.16 53.5M
2023-08-03 1.15 1.17 1.14 1.17 48.7M
2023-08-02 1.16 1.17 1.15 1.16 49.6M
2023-08-01 1.16 1.17 1.16 1.16 58.1M
2023-07-31 1.14 1.17 1.14 1.17 67.6M
2023-07-28 1.12 1.14 1.11 1.14 264.1M
2023-07-27 1.13 1.13 1.12 1.12 67.6M
2023-07-26 1.13 1.14 1.12 1.13 168.3M
2023-07-25 1.11 1.14 1.11 1.14 72.9M
2023-07-24 1.10 1.11 1.10 1.10 63.8M
2023-07-21 1.10 1.11 1.09 1.10 55.8M
2023-07-20 1.12 1.12 1.10 1.10 86.5M
2023-07-19 1.11 1.12 1.11 1.11 49.0M
2023-07-18 1.11 1.12 1.11 1.11 55.3M
2023-07-17 1.12 1.12 1.10 1.11 57.1M
2023-07-14 1.11 1.12 1.11 1.12 47.4M
2023-07-13 1.09 1.11 1.09 1.11 50.1M
2023-07-12 1.11 1.12 1.09 1.09 46.5M
2023-07-11 1.11 1.12 1.10 1.11 44.6M
2023-07-10 1.11 1.11 1.10 1.11 46.6M
2023-07-07 1.10 1.11 1.10 1.10 42.5M
2023-07-06 1.11 1.11 1.10 1.10 53.5M
2023-07-05 1.10 1.12 1.10 1.11 61.4M
2023-07-04 1.12 1.12 1.10 1.11 56.1M
2023-07-03 1.10 1.13 1.10 1.12 77.3M
2023-06-30 1.09 1.11 1.09 1.10 44.2M
2023-06-29 1.09 1.10 1.08 1.10 60.4M
2023-06-28 1.08 1.09 1.07 1.09 56.7M
2023-06-27 1.05 1.09 1.05 1.09 88.4M
2023-06-26 1.07 1.07 1.05 1.05 53.0M
2023-06-21 1.09 1.09 1.08 1.08 52.5M
2023-06-20 1.10 1.10 1.08 1.09 55.9M
2023-06-19 1.12 1.12 1.09 1.10 101.1M
2023-06-16 1.10 1.12 1.10 1.12 92.2M
2023-06-15 1.09 1.09 1.08 1.09 79.9M
2023-06-14 1.08 1.09 1.08 1.08 108.2M
2023-06-13 1.09 1.09 1.07 1.08 89.6M
2023-06-12 1.10 1.10 1.08 1.09 100.7M
2023-06-09 1.10 1.10 1.09 1.10 69.7M
2023-06-08 1.07 1.10 1.07 1.10 82.8M
2023-06-07 1.07 1.08 1.07 1.07 55.7M
2023-06-06 1.08 1.10 1.07 1.08 75.4M
2023-06-05 1.09 1.10 1.08 1.08 62.0M
2023-06-02 1.10 1.10 1.09 1.10 69.5M
2023-06-01 1.09 1.10 1.08 1.09 89.7M
2023-05-31 1.09 1.10 1.08 1.09 84.8M
2023-05-30 1.07 1.10 1.07 1.09 112.7M
2023-05-29 1.07 1.08 1.07 1.07 81.9M
2023-05-26 1.07 1.07 1.05 1.06 101.8M
2023-05-25 1.06 1.07 1.05 1.06 66.9M
2023-05-24 1.08 1.08 1.06 1.06 112.3M
2023-05-23 1.11 1.11 1.08 1.09 63.3M
2023-05-22 1.10 1.11 1.10 1.11 56.7M
2023-05-19 1.12 1.12 1.10 1.11 80.3M
2023-05-18 1.12 1.14 1.12 1.13 78.6M
2023-05-17 1.12 1.13 1.11 1.13 68.8M
2023-05-16 1.14 1.14 1.12 1.12 85.4M
2023-05-15 1.14 1.14 1.11 1.14 82.8M
2023-05-12 1.17 1.18 1.14 1.14 95.3M
2023-05-11 1.18 1.18 1.17 1.17 114.2M
2023-05-10 1.20 1.20 1.17 1.18 132.4M
2023-05-09 1.23 1.25 1.20 1.20 295.4M
2023-05-08 1.23 1.25 1.22 1.23 117.7M
2023-05-05 1.23 1.25 1.21 1.22 134.8M
2023-05-04 1.21 1.24 1.19 1.23 249.0M
2023-04-28 1.18 1.22 1.17 1.21 156.9M
2023-04-27 1.15 1.19 1.15 1.17 200.8M
2023-04-26 1.16 1.16 1.14 1.15 127.6M
2023-04-25 1.17 1.19 1.15 1.17 154.9M
2023-04-24 1.18 1.20 1.16 1.18 137.2M
2023-04-21 1.20 1.22 1.18 1.18 102.9M
2023-04-20 1.18 1.21 1.17 1.20 120.6M
2023-04-19 1.19 1.20 1.18 1.18 107.9M
2023-04-18 1.19 1.20 1.18 1.20 116.8M
2023-04-17 1.17 1.21 1.17 1.20 136.4M
2023-04-14 1.15 1.18 1.14 1.17 132.9M
2023-04-13 1.14 1.15 1.14 1.15 94.1M
2023-04-12 1.14 1.15 1.12 1.15 144.4M
2023-04-11 1.13 1.14 1.11 1.14 75.2M
2023-04-10 1.12 1.14 1.12 1.13 99.3M
2023-04-07 1.13 1.14 1.12 1.12 77.0M
2023-04-06 1.15 1.15 1.12 1.14 95.0M
2023-04-04 1.10 1.14 1.09 1.14 108.7M
2023-04-03 1.08 1.10 1.08 1.10 90.2M
2023-03-31 1.08 1.08 1.07 1.08 66.4M
2023-03-30 1.07 1.08 1.06 1.08 72.7M
2023-03-29 1.09 1.09 1.06 1.07 73.6M
2023-03-28 1.09 1.10 1.09 1.09 63.0M
2023-03-27 1.10 1.10 1.08 1.09 135.2M
2023-03-24 1.13 1.13 1.10 1.11 74.7M
2023-03-23 1.12 1.13 1.11 1.13 110.3M
2023-03-22 1.12 1.13 1.11 1.12 63.7M
2023-03-21 1.12 1.14 1.11 1.12 82.2M
2023-03-20 1.14 1.18 1.12 1.13 144.3M
2023-03-17 1.12 1.15 1.12 1.14 80.8M
2023-03-16 1.12 1.14 1.12 1.12 79.2M
2023-03-15 1.10 1.14 1.09 1.13 86.8M
2023-03-14 1.10 1.11 1.09 1.10 71.4M
2023-03-13 1.09 1.11 1.09 1.11 88.5M
2023-03-10 1.09 1.09 1.07 1.07 69.7M
2023-03-09 1.10 1.10 1.08 1.09 66.6M
2023-03-08 1.09 1.10 1.09 1.10 71.3M
2023-03-07 1.10 1.13 1.10 1.10 137.9M
2023-03-06 1.12 1.12 1.10 1.10 116.3M
2023-03-03 1.09 1.12 1.09 1.11 126.9M
2023-03-02 1.07 1.11 1.07 1.09 129.3M
2023-03-01 1.05 1.07 1.05 1.07 88.4M
2023-02-28 1.04 1.05 1.04 1.05 61.0M
2023-02-27 1.04 1.05 1.04 1.04 55.0M
2023-02-24 1.05 1.05 1.04 1.05 74.7M
2023-02-23 1.06 1.06 1.05 1.05 62.9M
2023-02-22 1.06 1.06 1.05 1.06 65.8M
2023-02-21 1.05 1.06 1.05 1.06 86.9M
2023-02-20 1.01 1.05 1.01 1.05 106.5M
2023-02-17 1.01 1.02 1.01 1.01 58.5M
2023-02-16 1.02 1.03 1.01 1.01 70.2M
2023-02-15 1.03 1.03 1.02 1.02 52.1M
2023-02-14 1.04 1.04 1.03 1.03 74.5M
2023-02-13 1.01 1.04 1.01 1.04 91.0M
2023-02-10 1.00 1.01 1.00 1.01 51.4M
2023-02-09 0.99 1.01 0.99 1.00 116.7M
2023-02-08 1.01 1.01 0.99 1.00 72.5M
2023-02-07 1.00 1.01 0.99 1.01 73.0M
2023-02-06 0.99 1.00 0.99 1.00 67.8M
2023-02-03 1.01 1.01 0.99 1.00 64.3M
2023-02-02 1.01 1.01 1.00 1.01 64.6M
2023-02-01 1.00 1.01 0.99 1.01 81.9M
2023-01-31 0.99 1.00 0.99 1.00 58.7M
2023-01-30 1.00 1.00 0.99 0.99 137.6M
2023-01-20 0.98 0.99 0.97 0.99 79.6M
2023-01-19 0.97 0.98 0.96 0.98 62.2M
2023-01-18 0.97 0.97 0.97 0.97 55.3M
2023-01-17 0.97 0.97 0.97 0.97 70.3M
2023-01-16 0.96 0.97 0.96 0.97 75.6M
2023-01-13 0.95 0.96 0.95 0.96 57.1M
2023-01-12 0.96 0.96 0.95 0.95 66.2M
2023-01-11 0.96 0.97 0.96 0.96 57.8M
2023-01-10 0.97 0.97 0.96 0.96 78.6M
2023-01-09 0.96 0.97 0.96 0.97 50.7M
2023-01-06 0.96 0.96 0.96 0.96 56.9M
2023-01-05 0.96 0.96 0.96 0.96 54.9M
2023-01-04 0.95 0.96 0.95 0.96 69.3M
2023-01-03 0.94 0.95 0.94 0.95 70.3M