银华沪深300价值交易型开放式指数证券投资基金 (562320)

562320
🏛️ 中国 →
1.28
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 0.97 0.97 0.97 0.97 3.6M
2023-12-28 0.96 0.97 0.96 0.97 4.5M
2023-12-27 0.95 0.96 0.95 0.96 3.7M
2023-12-26 0.95 0.95 0.95 0.95 3.8M
2023-12-25 0.95 0.96 0.95 0.96 3.8M
2023-12-22 0.95 0.96 0.95 0.95 4.2M
2023-12-21 0.94 0.95 0.94 0.95 4.4M
2023-12-20 0.95 0.95 0.94 0.94 3.4M
2023-12-19 0.95 0.95 0.95 0.95 4.8M
2023-12-18 0.95 0.95 0.94 0.95 3.8M
2023-12-15 0.96 0.96 0.95 0.95 5.1M
2023-12-14 0.96 0.96 0.95 0.95 4.3M
2023-12-13 0.96 0.96 0.95 0.96 4.5M
2023-12-12 0.96 0.97 0.96 0.97 3.9M
2023-12-11 0.96 0.96 0.94 0.96 4.5M
2023-12-08 0.96 0.96 0.96 0.96 4.0M
2023-12-07 0.96 0.96 0.95 0.96 3.8M
2023-12-06 0.97 0.97 0.95 0.96 4.7M
2023-12-05 0.98 0.98 0.96 0.96 4.2M
2023-12-04 0.98 0.98 0.97 0.98 4.4M
2023-12-01 0.98 0.98 0.97 0.98 4.6M
2023-11-30 0.98 0.98 0.98 0.98 4.3M
2023-11-29 0.99 0.99 0.97 0.98 5.4M
2023-11-28 0.99 0.99 0.98 0.99 5.0M
2023-11-27 0.99 0.99 0.98 0.99 5.1M
2023-11-24 1.00 1.00 1.00 1.00 4.9M
2023-11-23 0.99 1.00 0.99 1.00 4.3M
2023-11-22 1.00 1.00 1.00 1.00 3.2M
2023-11-21 1.00 1.01 1.00 1.00 4.2M
2023-11-20 1.00 1.00 0.99 1.00 6.6M
2023-11-17 1.00 1.00 0.99 1.00 5.5M
2023-11-16 1.00 1.01 1.00 1.00 5.1M
2023-11-15 1.00 1.01 1.00 1.00 4.7M
2023-11-14 0.99 1.00 0.99 1.00 5.6M
2023-11-13 1.00 1.00 0.99 1.00 5.2M
2023-11-10 1.00 1.00 0.99 1.00 5.7M
2023-11-09 1.00 1.01 1.00 1.01 4.9M
2023-11-08 1.01 1.01 1.00 1.00 5.2M
2023-11-07 1.01 1.01 1.01 1.01 5.2M
2023-11-06 1.01 1.01 1.01 1.01 6.4M
2023-11-03 1.01 1.01 1.00 1.01 7.8M
2023-11-02 1.00 1.01 1.00 1.00 7.3M
2023-11-01 1.01 1.01 1.00 1.00 6.9M
2023-10-31 1.01 1.01 1.00 1.01 11.3M
2023-10-30 1.02 1.02 1.00 1.01 10.5M
2023-10-27 1.01 1.02 1.01 1.02 12.6M
2023-10-26 1.01 1.02 1.01 1.02 10.0M
2023-10-25 1.01 1.02 1.01 1.01 11.2M
2023-10-24 1.01 1.01 1.00 1.01 11.7M
2023-10-23 1.01 1.01 1.00 1.01 10.4M
2023-10-20 1.02 1.02 1.01 1.02 12.2M
2023-10-19 1.04 1.04 1.02 1.02 12.7M
2023-10-18 1.05 1.05 1.04 1.04 11.7M
2023-10-17 1.04 1.05 1.04 1.05 13.3M
2023-10-16 1.05 1.05 1.04 1.04 13.1M
2023-10-13 1.05 1.05 1.04 1.05 12.6M
2023-10-12 1.04 1.06 1.04 1.05 11.0M
2023-10-11 1.04 1.04 1.04 1.04 11.1M
2023-10-10 1.05 1.06 1.04 1.04 9.6M
2023-10-09 1.05 1.05 1.04 1.05 13.1M
2023-09-28 1.06 1.06 1.05 1.06 11.5M
2023-09-27 1.06 1.06 1.05 1.06 14.1M
2023-09-26 1.06 1.07 1.06 1.06 12.6M
2023-09-25 1.07 1.07 1.06 1.06 8.7M
2023-09-22 1.06 1.07 1.06 1.07 9.7M
2023-09-21 1.06 1.06 1.06 1.06 9.0M
2023-09-20 1.07 1.07 1.06 1.06 7.9M
2023-09-19 1.06 1.07 1.06 1.07 13.9M
2023-09-18 1.06 1.06 1.05 1.06 11.1M
2023-09-15 1.07 1.07 1.06 1.06 8.5M
2023-09-14 1.06 1.07 1.06 1.07 10.3M
2023-09-13 1.06 1.07 1.06 1.06 12.0M
2023-09-12 1.06 1.06 1.06 1.06 13.4M
2023-09-11 1.06 1.07 1.06 1.07 12.1M
2023-09-08 1.07 1.07 1.06 1.06 12.7M
2023-09-07 1.07 1.07 1.06 1.07 12.9M
2023-09-06 1.07 1.07 1.06 1.07 14.9M
2023-09-05 1.08 1.08 1.07 1.07 13.0M
2023-09-04 1.06 1.08 1.06 1.08 13.4M
2023-09-01 1.05 1.07 1.05 1.06 13.0M
2023-08-31 1.05 1.06 1.05 1.05 9.8M
2023-08-30 1.07 1.07 1.05 1.06 15.7M
2023-08-29 1.06 1.07 1.05 1.07 14.2M
2023-08-28 1.08 1.12 1.06 1.07 13.5M
2023-08-25 1.04 1.05 1.04 1.05 13.3M
2023-08-24 1.05 1.05 1.04 1.04 13.9M
2023-08-23 1.06 1.06 1.05 1.05 10.8M
2023-08-22 1.05 1.06 1.05 1.06 12.7M
2023-08-21 1.06 1.06 1.04 1.05 12.2M
2023-08-18 1.07 1.08 1.06 1.06 11.6M
2023-08-17 1.07 1.08 1.06 1.07 11.9M
2023-08-16 1.07 1.08 1.06 1.07 10.5M
2023-08-15 1.07 1.08 1.06 1.07 9.7M
2023-08-14 1.07 1.07 1.06 1.07 15.6M
2023-08-11 1.10 1.10 1.08 1.08 11.9M
2023-08-10 1.10 1.10 1.09 1.10 16.7M
2023-08-09 1.10 1.10 1.09 1.10 14.6M
2023-08-08 1.10 1.10 1.09 1.10 12.2M
2023-08-07 1.11 1.11 1.10 1.10 13.8M
2023-08-04 1.12 1.12 1.11 1.11 16.2M
2023-08-03 1.09 1.11 1.09 1.11 16.3M
2023-08-02 1.10 1.11 1.09 1.09 13.9M
2023-08-01 1.11 1.12 1.10 1.10 12.6M
2023-07-31 1.11 1.13 1.11 1.11 20.0M
2023-07-28 1.07 1.11 1.06 1.10 18.3M
2023-07-27 1.07 1.08 1.07 1.07 15.3M
2023-07-26 1.06 1.07 1.06 1.07 16.1M
2023-07-25 1.04 1.08 1.03 1.07 14.7M
2023-07-24 1.04 1.04 1.03 1.04 12.7M
2023-07-21 1.04 1.04 1.04 1.04 14.4M
2023-07-20 1.05 1.05 1.04 1.04 12.6M
2023-07-19 1.05 1.05 1.04 1.05 16.5M
2023-07-18 1.05 1.05 1.04 1.05 17.3M
2023-07-17 1.06 1.07 1.04 1.04 13.2M
2023-07-14 1.06 1.06 1.05 1.06 20.1M
2023-07-13 1.04 1.05 1.04 1.05 13.7M
2023-07-12 1.04 1.04 1.03 1.03 9.9M
2023-07-11 1.04 1.04 1.03 1.04 17.5M
2023-07-10 1.03 1.04 1.03 1.03 15.1M
2023-07-07 1.03 1.04 1.03 1.03 5.0M
2023-07-06 1.03 1.04 1.03 1.03 20.5M
2023-07-05 1.04 1.04 1.01 1.03 13.1M
2023-07-04 1.04 1.04 1.04 1.04 8.5M
2023-07-03 1.05 1.05 1.03 1.05 15.5M
2023-06-30 1.02 1.03 1.02 1.03 7.7M
2023-06-29 1.02 1.03 1.02 1.02 29.4M
2023-06-28 1.02 1.03 1.02 1.03 11.3M
2023-06-27 1.02 1.03 1.01 1.03 14.7M
2023-06-26 1.02 1.02 1.01 1.01 22.7M
2023-06-21 1.04 1.04 1.02 1.04 13.7M
2023-06-20 1.04 1.04 1.03 1.04 14.9M
2023-06-19 1.05 1.05 1.04 1.04 12.9M
2023-06-16 1.04 1.05 1.04 1.05 11.3M
2023-06-15 1.04 1.05 1.04 1.04 13.7M
2023-06-14 1.05 1.05 1.04 1.04 10.3M
2023-06-13 1.05 1.05 1.04 1.04 12.3M
2023-06-12 1.05 1.05 1.04 1.04 9.2M
2023-06-09 1.05 1.06 1.05 1.05 14.2M
2023-06-08 1.03 1.05 1.03 1.05 10.2M
2023-06-07 1.04 1.04 1.03 1.04 7.1M
2023-06-06 1.02 1.05 1.02 1.04 16.6M
2023-06-05 1.04 1.04 1.03 1.03 13.2M
2023-06-02 1.02 1.04 1.02 1.03 12.3M
2023-06-01 1.03 1.03 1.02 1.02 13.9M
2023-05-31 1.03 1.03 1.02 1.02 11.3M
2023-05-30 1.02 1.03 1.02 1.03 11.7M
2023-05-29 1.03 1.03 1.02 1.03 13.9M
2023-05-26 1.02 1.03 1.01 1.02 11.1M
2023-05-25 1.02 1.02 1.01 1.02 13.6M
2023-05-24 1.04 1.04 1.02 1.02 16.8M
2023-05-23 1.06 1.06 1.04 1.04 12.6M
2023-05-22 1.06 1.07 1.05 1.06 13.9M
2023-05-19 1.07 1.07 1.06 1.06 16.0M
2023-05-18 1.06 1.08 1.06 1.07 16.6M
2023-05-17 1.07 1.07 1.06 1.06 15.1M
2023-05-16 1.08 1.09 1.07 1.07 21.2M
2023-05-15 1.08 1.08 1.05 1.08 22.1M
2023-05-12 1.08 1.09 1.07 1.07 19.6M
2023-05-11 1.08 1.10 1.08 1.08 13.3M
2023-05-10 1.10 1.11 1.08 1.08 14.3M
2023-05-09 1.12 1.14 1.10 1.11 16.6M
2023-05-08 1.09 1.13 1.09 1.12 14.9M
2023-05-05 1.08 1.10 1.08 1.09 12.8M
2023-05-04 1.07 1.09 1.05 1.08 15.0M
2023-04-28 1.06 1.07 1.05 1.07 12.8M
2023-04-27 1.04 1.06 1.04 1.05 13.7M
2023-04-26 1.05 1.05 1.03 1.04 15.2M
2023-04-25 1.05 1.05 1.04 1.05 12.4M
2023-04-24 1.05 1.06 1.04 1.05 13.4M
2023-04-21 1.06 1.07 1.05 1.05 13.7M
2023-04-20 1.07 1.07 1.06 1.07 20.7M
2023-04-19 1.08 1.08 1.07 1.07 18.3M
2023-04-18 1.07 1.08 1.07 1.08 17.3M
2023-04-17 1.05 1.07 1.04 1.07 16.1M
2023-04-14 1.04 1.05 1.04 1.05 10.8M
2023-04-13 1.04 1.05 1.04 1.04 11.1M
2023-04-12 1.04 1.05 1.04 1.05 19.2M
2023-04-11 1.03 1.04 1.03 1.04 19.8M
2023-04-10 1.03 1.04 1.03 1.04 18.6M
2023-04-07 1.03 1.04 1.03 1.03 19.0M
2023-04-06 1.03 1.03 1.03 1.03 12.6M
2023-04-04 1.02 1.03 1.02 1.03 19.3M
2023-04-03 1.02 1.02 1.02 1.02 17.7M
2023-03-31 1.02 1.02 1.01 1.02 19.2M
2023-03-30 1.01 1.02 1.00 1.02 19.7M
2023-03-29 1.01 1.01 1.01 1.01 15.3M
2023-03-28 1.02 1.02 1.01 1.01 12.5M
2023-03-27 1.02 1.02 1.01 1.01 23.7M
2023-03-24 1.03 1.03 1.02 1.02 18.6M
2023-03-23 1.02 1.03 1.02 1.03 18.0M
2023-03-22 1.02 1.03 1.02 1.03 13.2M
2023-03-21 1.02 1.03 1.01 1.02 17.8M
2023-03-20 1.03 1.04 1.02 1.02 24.0M
2023-03-17 1.02 1.04 1.02 1.03 16.7M
2023-03-16 1.02 1.02 1.01 1.02 17.3M
2023-03-15 1.02 1.03 1.02 1.02 13.6M
2023-03-14 1.02 1.02 1.01 1.01 15.1M
2023-03-13 1.01 1.02 1.01 1.02 9.7M
2023-03-10 1.02 1.02 1.01 1.01 16.5M
2023-03-09 1.03 1.03 1.02 1.03 18.3M
2023-03-08 1.03 1.03 1.02 1.03 19.4M
2023-03-07 1.04 1.06 1.03 1.03 12.1M
2023-03-06 1.05 1.05 1.04 1.04 22.0M
2023-03-03 1.04 1.06 1.04 1.05 16.7M
2023-03-02 1.04 1.05 1.04 1.04 14.8M
2023-03-01 1.02 1.04 1.02 1.04 23.7M
2023-02-28 1.02 1.02 1.01 1.02 18.6M
2023-02-27 1.01 1.02 1.01 1.02 16.9M
2023-02-24 1.03 1.03 1.02 1.02 18.0M
2023-02-23 1.03 1.04 1.03 1.03 8.2M
2023-02-22 1.04 1.04 1.03 1.03 11.1M
2023-02-21 1.03 1.04 1.03 1.04 15.4M
2023-02-20 1.01 1.03 1.01 1.03 16.1M
2023-02-17 1.01 1.02 1.01 1.01 11.5M
2023-02-16 1.02 1.03 1.01 1.01 13.7M
2023-02-15 1.02 1.02 1.02 1.02 9.4M
2023-02-14 1.02 1.02 1.02 1.02 9.0M
2023-02-13 1.02 1.02 1.01 1.02 11.4M
2023-02-10 1.02 1.02 1.01 1.02 12.8M
2023-02-09 1.01 1.02 1.01 1.02 4.9M
2023-02-08 1.02 1.02 1.01 1.01 8.6M
2023-02-07 1.02 1.02 1.01 1.02 12.8M
2023-02-06 1.02 1.02 1.00 1.01 10.9M
2023-02-03 1.03 1.03 1.01 1.02 14.9M
2023-02-02 1.04 1.04 1.03 1.03 9.1M
2023-02-01 1.04 1.04 1.02 1.04 10.3M
2023-01-31 1.04 1.04 1.03 1.03 9.5M
2023-01-30 1.04 1.06 1.04 1.04 14.6M
2023-01-20 1.03 1.04 1.03 1.04 17.8M
2023-01-19 1.02 1.03 1.02 1.03 18.2M
2023-01-18 1.03 1.03 1.02 1.03 25.6M
2023-01-17 1.03 1.03 1.02 1.03 32.1M
2023-01-16 1.02 1.03 1.02 1.03 39.2M
2023-01-13 1.01 1.02 1.01 1.02 47.0M
2023-01-12 1.01 1.01 1.00 1.01 250.2M