壹基金 Historical Data

壹基金 Page 2
Download
Date Close Price change Market cap Trading volume
Sep 14, 1 AM $0.52
-1.72%
$-- $3,687
Sep 14, 12 AM $0.532
-6.76%
$-- $3,964
Sep 13, 11 PM $0.571
-1.27%
$-- $4,524
Sep 13, 10 PM $0.613
+0.00%
$-- $4,407
Sep 13, 5 PM $0.616
+0.00%
$-- $4,809
Sep 13, 4 PM $0.602
-0.45%
$-- $4,794
Sep 13, 3 PM $0.607
-4.31%
$-- $4,969
Sep 13, 2 PM $0.645
+0.00%
$-- $5,110
Sep 13, 1 PM $0.644
+0.27%
$-- $5,126
Sep 13, 12 PM $0.645
+0.00%
$-- $5,351
Sep 13, 11 AM $0.647
+0.00%
$-- $6,597
Sep 13, 10 AM $0.652
+3.70%
$-- $6,559
Sep 13, 9 AM $0.629
+1.25%
$-- $6,558
Sep 13, 8 AM $0.621
-7.17%
$-- $6,359
Sep 13, 7 AM $0.666
+0.96%
$-- $6,252
Sep 13, 6 AM $0.657
+0.42%
$-- $6,204
Sep 13, 5 AM $0.656
+15.18%
$-- $5,966
Sep 13, 4 AM $0.568
+8.12%
$-- $5,890
Sep 13, 3 AM $0.524
+4.61%
$-- $5,673
Sep 13, 2 AM $0.506
-17.63%
$-- $5,075
Sep 13, 1 AM $0.629
-8.28%
$-- $4,903
Sep 13, 12 AM $0.692
-7.11%
$-- $5,281
Sep 12, 11 PM $0.738
+2.52%
$-- $6,452
Sep 12, 6 PM $0.723
+5.11%
$-- $6,546
Sep 12, 5 PM $0.688
+5.58%
$-- $6,419
Sep 12, 4 PM $0.643
+5.03%
$-- $6,207
Sep 12, 3 PM $0.596
+3.22%
$-- $5,909
Sep 12, 2 PM $0.568
+1.50%
$-- $5,811
Sep 12, 1 PM $0.558
-2.64%
$-- $5,640
Sep 12, 12 PM $0.567
-24.31%
$-- $5,462
Sep 12, 11 AM $0.761
-1.11%
$-- $4,259
Sep 12, 8 AM $0.783
+0.12%
$-- $4,728
Sep 12, 7 AM $0.781
+0.00%
$-- $4,755
Sep 12, 5 AM $0.779
-2.20%
$-- $4,896
Sep 12, 4 AM $0.784
-0.29%
$-- $5,055
Sep 12, 3 AM $0.789
+1.20%
$-- $6,135
Sep 12, 2 AM $0.774
+2.18%
$-- $6,390
Sep 12, 1 AM $0.752
-14.80%
$-- $7,984
Sep 12, 12 AM $0.911
-32.94%
$-- $6,724
Sep 11, 11 PM $1.36
+0.82%
$-- $5,107
Sep 11, 9 PM $1.34
+0.00%
$-- $5,098
Sep 11, 8 PM $1.34
+0.00%
$-- $4,976
Sep 11, 4 PM $1.38
+0.00%
$-- $5,003
Sep 11, 2 PM $1.38
+0.00%
$-- $5,048
Sep 11, 1 PM $1.36
-0.70%
$-- $4,931
Sep 11, 12 PM $1.38
+0.00%
$-- $4,970
Sep 11, 11 AM $1.37
-8.18%
$-- $4,946
Sep 11, 10 AM $1.51
+0.00%
$-- $4,465
Sep 11, 9 AM $1.54
+0.34%
$-- $4,445
Sep 11, 8 AM $1.53
+0.33%
$-- $4,673