壹基金 Historical Data

壹基金 Page 3
Download
Date Close Price change Market cap Trading volume
Sep 11, 8 AM $1.53
+0.33%
$-- $4,673
Sep 11, 7 AM $1.53
-1.56%
$-- $4,867
Sep 11, 6 AM $1.55
-0.50%
$-- $4,755
Sep 11, 5 AM $1.54
-2.03%
$-- $4,913
Sep 11, 4 AM $1.58
-8.90%
$-- $4,680
Sep 11, 3 AM $1.73
-1.57%
$-- $3,680
Sep 11, 2 AM $1.74
-20.98%
$-- $3,039
Sep 11, 12 AM $2.24
-2.23%
$-- $2,820
Sep 10, 11 PM $2.3
+0.14%
$-- $2,802
Sep 10, 10 PM $2.29
+0.00%
$-- $2,977
Sep 10, 8 PM $2.3
+0.00%
$-- $2,973
Sep 10, 4 PM $2.28
-0.30%
$-- $3,765
Sep 10, 2 PM $2.28
+0.00%
$-- $4,595
Sep 10, 1 PM $2.26
-0.45%
$-- $4,940
Sep 10, 12 PM $2.29
-1.49%
$-- $6,518
Sep 10, 11 AM $2.34
+0.00%
$-- $7,031
Sep 10, 10 AM $2.33
-0.50%
$-- $9,104
Sep 10, 8 AM $2.35
-1.90%
$-- $9,061
Sep 10, 7 AM $2.43
-0.73%
$-- $8,633
Sep 10, 6 AM $2.46
+0.05%
$-- $9,001
Sep 10, 4 AM $2.48
-0.02%
$-- $9,657
Sep 10, 3 AM $2.45
+0.33%
$-- $10,556
Sep 10, 2 AM $2.34
+0.40%
$-- $10,753
Sep 10, 1 AM $2.33
-6.42%
$-- $11,641
Sep 10, 12 AM $2.52
-4.05%
$-- $11,521
Sep 9, 10 PM $2.62
-1.79%
$-- $12,110
Sep 9, 8 PM $2.71
+5.04%
$-- $12,123
Sep 9, 7 PM $2.53
+0.00%
$-- $11,444
Sep 9, 6 PM $2.65
+0.00%
$-- $11,565
Sep 9, 5 PM $2.65
+0.00%
$-- $11,565
Sep 9, 3 PM $2.63
-11.03%
$-- $11,266
Sep 9, 2 PM $2.96
+0.12%
$-- $11,190
Sep 9, 1 PM $2.95
-4.50%
$-- $11,456
Sep 9, 12 PM $3.09
-10.20%
$-- $13,525
Sep 9, 11 AM $3.48
+29.98%
$-- $17,923
Sep 9, 10 AM $2.78
+0.03%
$-- $16,014
Sep 9, 9 AM $2.79
-0.54%
$-- $18,376
Sep 9, 8 AM $2.8
+0.10%
$-- $19,420
Sep 9, 7 AM $2.79
+0.54%
$-- $19,803
Sep 9, 6 AM $2.68
-0.21%
$-- $20,088
Sep 9, 5 AM $2.69
+2.61%
$-- $20,086
Sep 9, 4 AM $2.63
+22.61%
$-- $20,127
Sep 9, 3 AM $2.13
-2.43%
$-- $18,401
Sep 9, 2 AM $2.21
-10.77%
$-- $18,925
Sep 9, 1 AM $2.52
-6.20%
$-- $17,801
Sep 9, 12 AM $2.7
-11.48%
$-- $17,991
Sep 8, 11 PM $3.06
+0.00%
$-- $17,575
Sep 8, 10 PM $3.04
+0.00%
$-- $17,564
Sep 8, 7 PM $3.01
-0.80%
$-- $17,549
Sep 8, 5 PM $3.08
+0.00%
$-- $17,620