博时恒生港股通高股息率ETF (513690)

513690
🏛️ 中国 →
1.07
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 0.72 0.72 0.72 0.72 47.3M
2023-12-28 0.72 0.72 0.72 0.72 71.2M
2023-12-27 0.71 0.72 0.71 0.72 53.2M
2023-12-26 0.71 0.71 0.71 0.71 12.2M
2023-12-25 0.71 0.71 0.71 0.71 26.8M
2023-12-22 0.71 0.72 0.71 0.71 185.6M
2023-12-21 0.70 0.72 0.70 0.71 31.8M
2023-12-20 0.71 0.72 0.70 0.71 85.5M
2023-12-19 0.71 0.71 0.71 0.71 77.2M
2023-12-18 0.70 0.71 0.70 0.71 49.8M
2023-12-15 0.70 0.71 0.70 0.71 107.2M
2023-12-14 0.70 0.70 0.69 0.70 107.5M
2023-12-13 0.70 0.70 0.69 0.69 66.3M
2023-12-12 0.69 0.70 0.69 0.70 20.5M
2023-12-11 0.69 0.70 0.68 0.69 71.9M
2023-12-08 0.70 0.70 0.69 0.69 87.4M
2023-12-07 0.70 0.70 0.69 0.70 53.0M
2023-12-06 0.69 0.71 0.69 0.70 34.4M
2023-12-05 0.71 0.71 0.69 0.69 44.1M
2023-12-04 0.71 0.71 0.71 0.71 59.6M
2023-12-01 0.71 0.71 0.71 0.71 44.7M
2023-11-30 0.71 0.71 0.71 0.71 28.0M
2023-11-29 0.73 0.73 0.71 0.71 77.9M
2023-11-28 0.73 0.73 0.72 0.73 34.6M
2023-11-27 0.73 0.73 0.73 0.73 25.8M
2023-11-24 0.73 0.74 0.73 0.73 32.1M
2023-11-23 0.73 0.73 0.73 0.73 22.7M
2023-11-22 0.73 0.73 0.73 0.73 25.8M
2023-11-21 0.73 0.74 0.73 0.73 67.0M
2023-11-20 0.73 0.73 0.72 0.73 49.4M
2023-11-17 0.73 0.73 0.72 0.73 33.8M
2023-11-16 0.74 0.74 0.73 0.74 32.8M
2023-11-15 0.73 0.74 0.73 0.74 57.1M
2023-11-14 0.72 0.72 0.72 0.72 32.4M
2023-11-13 0.71 0.72 0.71 0.71 24.6M
2023-11-10 0.72 0.72 0.71 0.71 17.3M
2023-11-09 0.71 0.72 0.71 0.72 17.2M
2023-11-08 0.72 0.72 0.71 0.72 56.0M
2023-11-07 0.72 0.72 0.72 0.72 189.9M
2023-11-06 0.73 0.73 0.72 0.73 133.8M
2023-11-03 0.72 0.73 0.72 0.73 114.2M
2023-11-02 0.72 0.72 0.72 0.72 33.7M
2023-11-01 0.71 0.71 0.71 0.71 38.9M
2023-10-31 0.72 0.72 0.71 0.71 67.9M
2023-10-30 0.72 0.72 0.71 0.72 123.5M
2023-10-27 0.71 0.72 0.71 0.72 117.4M
2023-10-26 0.72 0.72 0.71 0.71 30.7M
2023-10-25 0.72 0.73 0.71 0.72 126.5M
2023-10-24 0.71 0.72 0.71 0.71 45.7M
2023-10-23 0.72 0.72 0.71 0.71 28.5M
2023-10-20 0.72 0.73 0.72 0.72 36.9M
2023-10-19 0.74 0.74 0.72 0.72 61.4M
2023-10-18 0.74 0.75 0.73 0.74 228.1M
2023-10-17 0.74 0.74 0.74 0.74 50.6M
2023-10-16 0.74 0.75 0.74 0.74 44.7M
2023-10-13 0.75 0.75 0.74 0.75 45.9M
2023-10-12 0.75 0.76 0.75 0.76 42.3M
2023-10-11 0.74 0.75 0.74 0.75 46.6M
2023-10-10 0.74 0.75 0.74 0.74 37.7M
2023-10-09 0.75 0.75 0.73 0.74 33.5M
2023-09-28 0.75 0.75 0.75 0.75 47.6M
2023-09-27 0.75 0.75 0.75 0.75 30.9M
2023-09-26 0.76 0.76 0.75 0.75 22.1M
2023-09-25 0.76 0.76 0.76 0.76 24.8M
2023-09-22 0.75 0.76 0.75 0.76 39.3M
2023-09-21 0.77 0.77 0.75 0.76 47.1M
2023-09-20 0.76 0.77 0.76 0.77 90.8M
2023-09-19 0.76 0.77 0.76 0.76 58.3M
2023-09-18 0.76 0.76 0.75 0.76 43.9M
2023-09-15 0.75 0.76 0.75 0.76 47.2M
2023-09-14 0.74 0.76 0.74 0.75 68.2M
2023-09-13 0.74 0.75 0.74 0.74 17.7M
2023-09-12 0.75 0.75 0.74 0.74 29.5M
2023-09-11 0.76 0.76 0.75 0.75 41.3M
2023-09-08 0.76 0.76 0.75 0.76 7.5M
2023-09-07 0.76 0.77 0.76 0.76 23.3M
2023-09-06 0.76 0.77 0.76 0.76 29.0M
2023-09-05 0.77 0.77 0.76 0.76 23.3M
2023-09-04 0.76 0.77 0.76 0.77 46.6M
2023-09-01 0.75 0.76 0.75 0.76 7.0M
2023-08-31 0.76 0.76 0.75 0.75 22.0M
2023-08-30 0.75 0.76 0.75 0.76 30.8M
2023-08-29 0.75 0.75 0.75 0.75 70.9M
2023-08-28 0.77 0.77 0.74 0.75 68.0M
2023-08-25 0.74 0.74 0.73 0.74 46.2M
2023-08-24 0.73 0.74 0.73 0.74 52.0M
2023-08-23 0.73 0.74 0.73 0.73 29.0M
2023-08-22 0.73 0.74 0.72 0.73 41.3M
2023-08-21 0.74 0.74 0.73 0.73 34.7M
2023-08-18 0.75 0.75 0.74 0.74 31.9M
2023-08-17 0.75 0.75 0.73 0.75 50.5M
2023-08-16 0.75 0.76 0.75 0.75 54.3M
2023-08-15 0.76 0.76 0.76 0.76 32.7M
2023-08-14 0.76 0.77 0.76 0.76 62.6M
2023-08-11 0.77 0.78 0.77 0.77 50.0M
2023-08-10 0.77 0.78 0.77 0.77 54.0M
2023-08-09 0.78 0.78 0.77 0.77 35.0M
2023-08-08 0.77 0.78 0.77 0.78 32.5M
2023-08-07 0.78 0.78 0.77 0.77 36.7M
2023-08-04 0.79 0.79 0.77 0.78 59.1M
2023-08-03 0.78 0.79 0.78 0.78 55.5M
2023-08-02 0.79 0.80 0.78 0.78 27.5M
2023-08-01 0.81 0.81 0.79 0.79 43.8M
2023-07-31 0.80 0.82 0.79 0.80 137.2M
2023-07-28 0.78 0.79 0.77 0.79 40.4M
2023-07-27 0.78 0.78 0.78 0.78 60.7M
2023-07-26 0.77 0.78 0.77 0.78 31.0M
2023-07-25 0.76 0.78 0.76 0.78 45.7M
2023-07-24 0.76 0.76 0.75 0.75 36.7M
2023-07-21 0.76 0.76 0.76 0.76 21.3M
2023-07-20 0.76 0.77 0.76 0.76 29.2M
2023-07-19 0.75 0.76 0.75 0.76 27.5M
2023-07-18 0.76 0.76 0.75 0.75 17.9M
2023-07-17 0.76 0.76 0.76 0.76 9.4M
2023-07-14 0.77 0.77 0.76 0.76 52.0M
2023-07-13 0.76 0.77 0.76 0.76 38.0M
2023-07-12 0.76 0.76 0.75 0.75 24.3M
2023-07-11 0.76 0.76 0.75 0.75 38.1M
2023-07-10 0.76 0.77 0.75 0.75 43.0M
2023-07-07 0.76 0.76 0.76 0.76 43.5M
2023-07-06 0.78 0.78 0.76 0.77 12.5M
2023-07-05 0.78 0.78 0.78 0.78 12.3M
2023-07-04 0.79 0.79 0.78 0.78 20.5M
2023-07-03 0.78 0.79 0.78 0.79 40.1M
2023-06-30 0.77 0.78 0.77 0.78 40.3M
2023-06-29 0.78 0.78 0.77 0.77 55.8M
2023-06-28 0.77 0.78 0.77 0.78 24.8M
2023-06-27 0.76 0.77 0.76 0.77 28.9M
2023-06-26 0.76 0.76 0.76 0.76 34.9M
2023-06-21 0.77 0.77 0.77 0.77 33.1M
2023-06-20 0.78 0.78 0.77 0.77 31.6M
2023-06-19 0.78 0.79 0.78 0.78 275.1M
2023-06-16 0.78 0.79 0.78 0.78 35.0M
2023-06-15 0.78 0.78 0.77 0.78 34.7M
2023-06-14 0.78 0.78 0.77 0.77 46.2M
2023-06-13 0.77 0.78 0.77 0.78 44.3M
2023-06-12 0.78 0.78 0.77 0.78 49.4M
2023-06-09 0.78 0.78 0.77 0.78 40.8M
2023-06-08 0.77 0.78 0.77 0.78 94.4M
2023-06-07 0.77 0.77 0.77 0.77 55.1M
2023-06-06 0.76 0.77 0.76 0.77 114.2M
2023-06-05 0.76 0.76 0.75 0.76 39.6M
2023-06-02 0.74 0.76 0.74 0.76 86.7M
2023-06-01 0.74 0.74 0.73 0.74 73.7M
2023-05-31 0.74 0.75 0.73 0.74 59.8M
2023-05-30 0.76 0.76 0.75 0.75 80.7M
2023-05-29 0.76 0.76 0.76 0.76 72.9M
2023-05-26 0.76 0.76 0.75 0.75 9.2M
2023-05-25 0.76 0.77 0.75 0.76 77.9M
2023-05-24 0.77 0.77 0.77 0.77 62.3M
2023-05-23 0.79 0.79 0.77 0.77 133.4M
2023-05-22 0.78 0.79 0.78 0.79 72.4M
2023-05-19 0.78 0.79 0.78 0.78 113.9M
2023-05-18 0.78 0.79 0.78 0.79 84.2M
2023-05-17 0.79 0.79 0.78 0.78 122.5M
2023-05-16 0.79 0.80 0.79 0.79 142.8M
2023-05-15 0.78 0.79 0.78 0.79 61.2M
2023-05-12 0.79 0.79 0.78 0.78 55.1M
2023-05-11 0.80 0.80 0.79 0.79 86.9M
2023-05-10 0.81 0.81 0.80 0.80 101.0M
2023-05-09 0.81 0.82 0.81 0.81 147.4M
2023-05-08 0.80 0.82 0.80 0.82 55.9M
2023-05-05 0.79 0.80 0.79 0.80 64.0M
2023-05-04 0.78 0.79 0.77 0.79 72.6M
2023-04-28 0.78 0.79 0.78 0.79 61.2M
2023-04-27 0.78 0.78 0.77 0.78 31.5M
2023-04-26 0.78 0.78 0.78 0.78 40.0M
2023-04-25 0.78 0.78 0.78 0.78 60.0M
2023-04-24 0.79 0.79 0.78 0.78 118.6M
2023-04-21 0.79 0.80 0.79 0.79 60.8M
2023-04-20 0.79 0.79 0.79 0.79 77.5M
2023-04-19 0.80 0.80 0.79 0.79 52.1M
2023-04-18 0.80 0.80 0.80 0.80 70.2M
2023-04-17 0.78 0.80 0.78 0.80 101.5M
2023-04-14 0.78 0.79 0.78 0.78 76.5M
2023-04-13 0.79 0.79 0.78 0.78 71.4M
2023-04-12 0.78 0.79 0.78 0.79 56.0M
2023-04-11 0.77 0.78 0.77 0.78 44.0M
2023-04-10 0.77 0.77 0.77 0.77 3.3M
2023-04-07 0.77 0.77 0.77 0.77 6.0M
2023-04-06 0.76 0.77 0.76 0.76 53.5M
2023-04-04 0.76 0.77 0.76 0.77 56.4M
2023-04-03 0.77 0.77 0.76 0.76 45.8M
2023-03-31 0.77 0.77 0.77 0.77 52.7M
2023-03-30 0.76 0.77 0.76 0.77 49.4M
2023-03-29 0.76 0.77 0.76 0.76 29.5M
2023-03-28 0.76 0.76 0.75 0.76 50.6M
2023-03-27 0.77 0.77 0.76 0.76 68.3M
2023-03-24 0.77 0.77 0.77 0.77 38.0M
2023-03-23 0.77 0.77 0.76 0.77 76.4M
2023-03-22 0.77 0.78 0.77 0.77 51.5M
2023-03-21 0.77 0.77 0.76 0.77 60.8M
2023-03-20 0.78 0.78 0.76 0.76 55.7M
2023-03-17 0.77 0.78 0.76 0.78 51.3M
2023-03-16 0.77 0.77 0.76 0.77 58.1M
2023-03-15 0.77 0.78 0.77 0.77 59.7M
2023-03-14 0.77 0.77 0.76 0.76 147.8M
2023-03-13 0.76 0.78 0.76 0.77 67.2M
2023-03-10 0.78 0.78 0.77 0.77 59.9M
2023-03-09 0.79 0.79 0.78 0.79 49.6M
2023-03-08 0.79 0.79 0.78 0.79 66.8M
2023-03-07 0.79 0.81 0.79 0.79 85.4M
2023-03-06 0.79 0.80 0.78 0.80 93.0M
2023-03-03 0.78 0.79 0.78 0.79 109.8M
2023-03-02 0.77 0.78 0.76 0.77 88.7M
2023-03-01 0.76 0.78 0.76 0.78 102.7M
2023-02-28 0.76 0.77 0.76 0.76 57.3M
2023-02-27 0.77 0.77 0.76 0.76 60.3M
2023-02-24 0.77 0.78 0.76 0.77 88.0M
2023-02-23 0.78 0.78 0.77 0.78 78.6M
2023-02-22 0.78 0.78 0.78 0.78 74.9M
2023-02-21 0.78 0.79 0.78 0.78 76.1M
2023-02-20 0.76 0.78 0.76 0.78 65.4M
2023-02-17 0.76 0.77 0.76 0.76 24.1M
2023-02-16 0.76 0.77 0.76 0.76 40.5M
2023-02-15 0.76 0.77 0.76 0.76 51.9M
2023-02-14 0.76 0.77 0.76 0.77 48.6M
2023-02-13 0.76 0.77 0.75 0.76 60.0M
2023-02-10 0.77 0.77 0.76 0.76 47.7M
2023-02-09 0.76 0.77 0.76 0.77 53.4M
2023-02-08 0.76 0.77 0.76 0.76 40.0M
2023-02-07 0.76 0.76 0.76 0.76 67.5M
2023-02-06 0.77 0.77 0.75 0.75 63.5M
2023-02-03 0.77 0.77 0.76 0.76 55.5M
2023-02-02 0.78 0.78 0.77 0.77 106.2M
2023-02-01 0.78 0.78 0.77 0.78 62.9M
2023-01-31 0.79 0.79 0.77 0.77 81.2M
2023-01-30 0.80 0.80 0.79 0.79 84.7M
2023-01-20 0.77 0.78 0.76 0.78 89.4M
2023-01-19 0.76 0.77 0.76 0.76 118.2M
2023-01-18 0.76 0.77 0.76 0.76 39.4M
2023-01-17 0.76 0.76 0.76 0.76 70.3M
2023-01-16 0.76 0.77 0.76 0.76 78.9M
2023-01-13 0.76 0.76 0.76 0.76 51.9M
2023-01-12 0.76 0.76 0.76 0.76 54.6M
2023-01-11 0.76 0.77 0.76 0.76 67.7M
2023-01-10 0.76 0.76 0.75 0.76 79.0M
2023-01-09 0.77 0.77 0.76 0.76 110.5M
2023-01-06 0.76 0.77 0.76 0.76 69.7M
2023-01-05 0.77 0.77 0.76 0.76 72.0M
2023-01-04 0.75 0.76 0.75 0.76 102.3M
2023-01-03 0.74 0.75 0.73 0.75 94.6M