中证90LOF(161816) - 历史行情 - 股票行情中心

最近浏览股
我的自选股

中证90LOF

行情图表

基金资料

中证90LOF （161816）

2025-04-18 11:30

历史行情

日期	开盘	收盘	涨跌额	涨跌幅	最低	最高	成交量(手)	成交金额(万)	换手率
累计：
					105.91	105.91
累计：	2024-12-17至2025-04-17		-0.03	-3.81%	0.72	0.816	24026	187.959	2.72%
2025-04-17	0.747	0.753	0.003	0.40%	0.747	0.756	9	0.068	0.00%
2025-04-16	0.741	0.750	0.005	0.67%	0.741	0.755	10	0.074	0.00%
2025-04-15	0.745	0.745	-0.003	-0.40%	0.745	0.748	10	0.075	0.00%
2025-04-14	0.757	0.748	0.010	1.36%	0.743	0.758	533	4.000	0.06%
2025-04-11	0.741	0.738	0.002	0.27%	0.737	0.760	268	1.979	0.03%
2025-04-10	0.762	0.736	-0.015	-2.00%	0.736	0.762	54	0.409	0.01%
2025-04-09	0.724	0.751	0.013	1.76%	0.724	0.761	4	0.030	0.00%
2025-04-08	0.757	0.738	0.012	1.65%	0.720	0.757	887	6.389	0.10%
2025-04-07	0.773	0.726	-0.050	-6.44%	0.726	0.773	62	0.456	0.01%
2025-04-03	0.773	0.776	-0.006	-0.77%	0.773	0.784	3	0.023	0.00%
2025-04-02	0.788	0.782	0.002	0.26%	0.782	0.788	2	0.016	0.00%
2025-04-01	0.775	0.780	0.000	0.00%	0.775	0.790	259	2.011	0.03%
2025-03-31	0.787	0.780	-0.010	-1.27%	0.780	0.787	2	0.016	0.00%
2025-03-28	0.791	0.790	-0.002	-0.25%	0.782	0.791	222	1.737	0.03%
2025-03-27	0.793	0.792	-0.003	-0.38%	0.786	0.799	1028	8.081	0.12%
2025-03-26	0.794	0.795	0.002	0.25%	0.785	0.795	9	0.070	0.00%
2025-03-25	0.792	0.793	-0.004	-0.50%	0.792	0.793	2	0.016	0.00%
2025-03-24	0.795	0.797	0.007	0.89%	0.788	0.797	106	0.839	0.01%
2025-03-21	0.793	0.790	-0.016	-1.99%	0.789	0.793	69	0.545	0.01%
2025-03-20	0.806	0.806	0.002	0.25%	0.806	0.806	1	0.008	0.00%
2025-03-19	0.809	0.804	0.003	0.37%	0.804	0.809	46	0.373	0.01%
2025-03-18	0.804	0.801	-0.002	-0.25%	0.800	0.810	93	0.749	0.01%
2025-03-17	0.802	0.803	-0.007	-0.86%	0.800	0.810	484	3.887	0.06%
2025-03-14	0.812	0.810	0.017	2.14%	0.798	0.812	7	0.056	0.00%
2025-03-13	0.790	0.793	-0.007	-0.88%	0.790	0.793	19	0.152	0.00%
2025-03-12	0.803	0.800	0.003	0.38%	0.791	0.803	2	0.018	0.00%
2025-03-11	0.786	0.797	0.005	0.63%	0.786	0.797	1	0.008	0.00%
2025-03-10	0.798	0.792	-0.013	-1.61%	0.790	0.803	57	0.451	0.01%
2025-03-07	0.805	0.805	0.005	0.63%	0.805	0.805	1	0.008	0.00%
2025-03-06	0.788	0.800	0.005	0.63%	0.788	0.808	1090	8.720	0.12%
2025-03-05	0.785	0.795	0.005	0.63%	0.785	0.795	8	0.065	0.00%
2025-03-04	0.790	0.790	0.003	0.38%	0.781	0.790	5	0.038	0.00%
2025-03-03	0.788	0.787	-0.004	-0.51%	0.782	0.796	41	0.327	0.00%
2025-02-28	0.791	0.791	-0.013	-1.62%	0.791	0.791	0	0.000	0.00%
2025-02-27	0.794	0.804	-0.003	-0.37%	0.794	0.804	1026	8.245	0.12%
2025-02-26	0.796	0.807	0.003	0.37%	0.796	0.808	220	1.759	0.03%
2025-02-25	0.798	0.804	-0.009	-1.11%	0.789	0.811	826	6.615	0.09%
2025-02-24	0.802	0.813	-0.003	-0.37%	0.802	0.816	4	0.030	0.00%
2025-02-21	0.806	0.816	0.013	1.62%	0.799	0.816	2071	16.694	0.24%
2025-02-20	0.803	0.803	0.001	0.12%	0.803	0.803	1	0.008	0.00%
2025-02-19	0.802	0.802	0.001	0.12%	0.793	0.805	360	2.872	0.04%
2025-02-18	0.798	0.801	-0.001	-0.12%	0.798	0.801	142	1.131	0.02%
2025-02-17	0.789	0.802	0.002	0.25%	0.789	0.802	179	1.429	0.02%
2025-02-14	0.793	0.800	0.012	1.52%	0.790	0.800	388	3.070	0.04%
2025-02-13	0.788	0.788	-0.008	-1.01%	0.788	0.796	159	1.253	0.02%
2025-02-12	0.790	0.796	-0.001	-0.13%	0.779	0.796	829	6.469	0.10%
2025-02-11	0.787	0.797	-0.001	-0.13%	0.782	0.798	955	7.582	0.11%
2025-02-10	0.781	0.798	-0.001	-0.13%	0.781	0.800	827	6.535	0.09%
2025-02-07	0.775	0.799	0.021	2.70%	0.775	0.799	1065	8.375	0.12%
2025-02-06	0.761	0.778	0.004	0.52%	0.761	0.778	593	4.580	0.07%
2025-02-05	0.763	0.774	0.008	1.04%	0.763	0.788	711	5.475	0.08%
2025-01-27	0.762	0.766	-0.011	-1.42%	0.762	0.770	802	6.143	0.09%
2025-01-24	0.768	0.777	0.011	1.44%	0.768	0.778	650	4.992	0.07%
2025-01-23	0.757	0.766	0.006	0.79%	0.757	0.777	1903	14.644	0.22%
2025-01-22	0.762	0.760	-0.009	-1.17%	0.760	0.768	78	0.595	0.01%
2025-01-21	0.767	0.769	0.001	0.13%	0.767	0.769	2	0.019	0.00%
2025-01-20	0.776	0.768	0.006	0.79%	0.768	0.776	196	1.506	0.02%
2025-01-17	0.757	0.762	-0.004	-0.52%	0.757	0.771	113	0.867	0.01%
2025-01-16	0.770	0.766	0.003	0.39%	0.757	0.770	111	0.845	0.01%
2025-01-15	0.767	0.763	-0.004	-0.52%	0.760	0.767	131	1.005	0.01%
2025-01-14	0.758	0.767	0.015	1.99%	0.758	0.767	11	0.080	0.00%
2025-01-13	0.749	0.752	-0.004	-0.53%	0.747	0.752	180	1.350	0.02%
2025-01-10	0.759	0.756	-0.006	-0.79%	0.756	0.762	69	0.519	0.01%
2025-01-09	0.763	0.762	0.000	0.00%	0.758	0.766	622	4.741	0.07%
2025-01-08	0.756	0.762	-0.007	-0.91%	0.756	0.762	5	0.039	0.00%
2025-01-07	0.762	0.769	0.011	1.45%	0.762	0.769	2	0.015	0.00%
2025-01-06	0.755	0.758	-0.004	-0.52%	0.755	0.758	19	0.144	0.00%
2025-01-03	0.770	0.762	-0.006	-0.78%	0.759	0.770	414	3.165	0.05%
2025-01-02	0.785	0.768	-0.028	-3.52%	0.768	0.785	575	4.418	0.06%
2024-12-31	0.799	0.796	-0.009	-1.12%	0.794	0.801	23	0.181	0.00%
2024-12-30	0.805	0.805	0.002	0.25%	0.801	0.808	108	0.869	0.01%
2024-12-27	0.797	0.803	-0.006	-0.74%	0.797	0.809	301	2.411	0.03%
2024-12-26	0.807	0.809	0.009	1.13%	0.801	0.811	250	2.014	0.03%
2024-12-25	0.797	0.800	0.003	0.38%	0.796	0.807	595	4.758	0.07%
2024-12-24	0.796	0.797	0.004	0.50%	0.793	0.797	379	3.008	0.04%
2024-12-23	0.796	0.793	-0.003	-0.38%	0.793	0.796	157	1.245	0.02%
2024-12-20	0.796	0.796	-0.004	-0.50%	0.785	0.801	21	0.167	0.00%
2024-12-19	0.793	0.800	0.007	0.88%	0.789	0.800	126	1.003	0.01%
2024-12-18	0.795	0.793	-0.002	-0.25%	0.789	0.800	49	0.387	0.01%
2024-12-17	0.781	0.795	0.008	1.02%	0.781	0.796	384	3.013	0.04%

*注：每次查询最多显示100条

日	一	二	三	四	五	六
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

日	一	二	三	四	五	六
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

日	一	二	三	四	五	六
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30