华夏上证50ETF (510050)

510050
🏛️ 中国 →
3.08
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
2024-12-31 2.77 2.78 2.74 2.74 1,560.4M
2024-12-30 2.75 2.78 2.75 2.77 777.2M
2024-12-27 2.75 2.77 2.74 2.75 611.8M
2024-12-26 2.76 2.77 2.75 2.76 631.3M
2024-12-25 2.76 2.78 2.75 2.76 1,027.3M
2024-12-24 2.73 2.76 2.72 2.75 858.3M
2024-12-23 2.70 2.74 2.70 2.72 1,446.0M
2024-12-20 2.71 2.72 2.70 2.70 948.8M
2024-12-19 2.70 2.72 2.69 2.71 562.0M
2024-12-18 2.71 2.73 2.71 2.72 843.2M
2024-12-17 2.68 2.72 2.68 2.70 1,087.1M
2024-12-16 2.69 2.69 2.68 2.69 835.4M
2024-12-13 2.74 2.74 2.68 2.69 1,717.7M
2024-12-12 2.73 2.76 2.72 2.76 873.6M
2024-12-11 2.74 2.75 2.72 2.73 673.8M
2024-12-10 2.80 2.81 2.74 2.74 1,298.4M
2024-12-09 2.71 2.74 2.71 2.72 669.6M
2024-12-06 2.69 2.74 2.68 2.72 967.9M
2024-12-05 2.69 2.70 2.68 2.69 413.8M
2024-12-04 2.70 2.71 2.69 2.70 925.0M
2024-12-03 2.69 2.71 2.68 2.70 801.2M
2024-12-02 2.68 2.70 2.66 2.69 799.3M
2024-11-29 2.72 2.77 2.72 2.73 1,162.6M
2024-11-28 2.73 2.74 2.70 2.72 913.3M
2024-11-27 2.70 2.73 2.69 2.73 1,104.7M
2024-11-26 2.68 2.71 2.68 2.70 840.0M
2024-11-25 2.71 2.73 2.67 2.69 1,322.4M
2024-11-22 2.79 2.79 2.70 2.71 1,313.1M
2024-11-21 2.78 2.80 2.77 2.79 739.0M
2024-11-20 2.77 2.79 2.76 2.78 855.0M
2024-11-19 2.79 2.79 2.74 2.78 919.5M
2024-11-18 2.79 2.84 2.78 2.79 1,199.6M
2024-11-15 2.81 2.82 2.78 2.78 1,394.4M
2024-11-14 2.83 2.86 2.81 2.82 1,277.2M
2024-11-13 2.81 2.85 2.81 2.84 1,154.3M
2024-11-12 2.86 2.89 2.81 2.82 1,341.0M
2024-11-11 2.86 2.87 2.82 2.86 1,206.1M
2024-11-08 2.94 2.95 2.87 2.88 1,856.1M
2024-11-07 2.80 2.93 2.80 2.92 1,970.4M
2024-11-06 2.84 2.86 2.80 2.82 1,328.7M
2024-11-05 2.78 2.84 2.77 2.84 1,547.4M
2024-11-04 2.77 2.79 2.74 2.79 710.7M
2024-11-01 2.74 2.78 2.74 2.76 1,380.8M
2024-10-31 2.74 2.76 2.72 2.74 1,069.0M
2024-10-30 2.77 2.78 2.73 2.74 1,015.0M
2024-10-29 2.80 2.82 2.77 2.78 1,105.5M
2024-10-28 2.79 2.80 2.76 2.80 820.5M
2024-10-25 2.79 2.82 2.78 2.79 944.3M
2024-10-24 2.80 2.81 2.78 2.79 1,072.7M
2024-10-23 2.80 2.84 2.79 2.82 1,452.3M
2024-10-22 2.79 2.82 2.78 2.80 1,267.7M
2024-10-21 2.80 2.81 2.77 2.79 1,369.0M
2024-10-18 2.72 2.86 2.69 2.80 2,067.4M
2024-10-17 2.77 2.78 2.71 2.71 1,545.9M
2024-10-16 2.74 2.78 2.73 2.76 1,189.7M
2024-10-15 2.81 2.83 2.76 2.76 1,563.0M
2024-10-14 2.81 2.85 2.78 2.83 1,887.5M
2024-10-11 2.84 2.85 2.76 2.79 1,995.2M
2024-10-10 2.79 2.92 2.78 2.85 2,250.7M
2024-10-09 2.91 2.94 2.76 2.76 2,232.7M
2024-10-08 3.20 3.20 2.91 2.98 3,758.1M
2024-09-30 2.80 2.94 2.72 2.92 3,571.9M
2024-09-27 2.66 2.82 2.61 2.72 1,515.4M
2024-09-26 2.48 2.62 2.48 2.62 2,376.7M
2024-09-25 2.49 2.52 2.47 2.48 1,610.6M
2024-09-24 2.36 2.45 2.35 2.45 1,994.5M
2024-09-23 2.32 2.34 2.32 2.33 610.2M
2024-09-20 2.32 2.33 2.30 2.32 1,893.0M
2024-09-19 2.31 2.33 2.29 2.32 1,039.1M
2024-09-18 2.29 2.31 2.29 2.31 986.3M
2024-09-13 2.30 2.31 2.29 2.29 701.5M
2024-09-12 2.31 2.32 2.30 2.30 699.2M
2024-09-11 2.32 2.32 2.30 2.31 926.7M
2024-09-10 2.32 2.33 2.31 2.32 820.6M
2024-09-09 2.34 2.35 2.31 2.32 1,002.4M
2024-09-06 2.36 2.38 2.35 2.35 856.3M
2024-09-05 2.36 2.37 2.36 2.36 689.4M
2024-09-04 2.37 2.38 2.36 2.36 713.8M
2024-09-03 2.39 2.39 2.38 2.38 937.7M
2024-09-02 2.42 2.42 2.39 2.39 739.3M
2024-08-30 2.40 2.45 2.40 2.43 1,084.7M
2024-08-29 2.42 2.43 2.41 2.41 483.6M
2024-08-28 2.44 2.44 2.42 2.43 1,067.5M
2024-08-27 2.44 2.45 2.43 2.44 765.4M
2024-08-26 2.45 2.45 2.43 2.44 494.3M
2024-08-23 2.43 2.45 2.43 2.45 524.8M
2024-08-22 2.43 2.43 2.42 2.43 949.2M
2024-08-21 2.43 2.44 2.41 2.43 867.6M
2024-08-20 2.45 2.45 2.43 2.44 1,082.6M
2024-08-19 2.43 2.46 2.43 2.45 457.0M
2024-08-16 2.42 2.44 2.42 2.44 1,221.0M
2024-08-15 2.39 2.43 2.38 2.42 1,187.8M
2024-08-14 2.40 2.40 2.39 2.39 553.5M
2024-08-13 2.40 2.41 2.39 2.40 483.0M
2024-08-12 2.40 2.41 2.40 2.40 378.5M
2024-08-09 2.42 2.43 2.40 2.40 710.8M
2024-08-08 2.40 2.42 2.39 2.41 542.1M
2024-08-07 2.40 2.42 2.39 2.40 788.8M
2024-08-06 2.43 2.44 2.38 2.40 1,326.7M
2024-08-05 2.43 2.45 2.41 2.42 2,299.5M
2024-08-02 2.44 2.45 2.43 2.43 932.4M
2024-08-01 2.46 2.47 2.45 2.45 601.0M
2024-07-31 2.42 2.47 2.42 2.46 1,015.6M
2024-07-30 2.43 2.43 2.41 2.42 1,577.6M
2024-07-29 2.44 2.45 2.43 2.44 565.2M
2024-07-26 2.45 2.46 2.43 2.44 1,398.6M
2024-07-25 2.47 2.47 2.44 2.45 1,327.8M
2024-07-24 2.48 2.49 2.46 2.47 985.7M
2024-07-23 2.51 2.52 2.48 2.48 700.2M
2024-07-22 2.54 2.54 2.50 2.51 1,069.7M
2024-07-19 2.52 2.55 2.50 2.54 2,995.5M
2024-07-18 2.51 2.53 2.50 2.52 1,317.6M
2024-07-17 2.50 2.52 2.50 2.51 1,133.4M
2024-07-16 2.49 2.50 2.48 2.50 1,208.8M
2024-07-15 2.48 2.49 2.48 2.49 1,144.7M
2024-07-12 2.47 2.48 2.47 2.48 1,099.5M
2024-07-11 2.45 2.47 2.45 2.47 647.7M
2024-07-10 2.44 2.45 2.44 2.44 506.7M
2024-07-09 2.42 2.45 2.41 2.44 1,005.9M
2024-07-08 2.43 2.44 2.42 2.42 694.4M
2024-07-05 2.45 2.46 2.41 2.43 1,193.8M
2024-07-04 2.46 2.48 2.45 2.45 632.1M
2024-07-03 2.46 2.47 2.45 2.46 377.4M
2024-07-02 2.45 2.47 2.45 2.46 929.1M
2024-07-01 2.44 2.46 2.43 2.45 662.2M
2024-06-28 2.43 2.45 2.43 2.44 743.0M
2024-06-27 2.44 2.44 2.42 2.43 931.1M
2024-06-26 2.43 2.45 2.43 2.44 862.7M
2024-06-25 2.45 2.45 2.42 2.44 1,033.2M
2024-06-24 2.43 2.46 2.43 2.45 1,278.5M
2024-06-21 2.45 2.46 2.43 2.45 1,636.6M
2024-06-20 2.46 2.47 2.45 2.45 760.9M
2024-06-19 2.46 2.46 2.45 2.46 591.8M
2024-06-18 2.45 2.47 2.45 2.45 621.8M
2024-06-17 2.45 2.46 2.45 2.46 991.1M
2024-06-14 2.45 2.47 2.44 2.47 897.1M
2024-06-13 2.47 2.47 2.45 2.45 713.0M
2024-06-12 2.46 2.47 2.45 2.46 695.8M
2024-06-11 2.49 2.49 2.46 2.47 992.2M
2024-06-07 2.51 2.52 2.48 2.50 720.6M
2024-06-06 2.51 2.53 2.50 2.51 717.8M
2024-06-05 2.52 2.52 2.50 2.51 605.6M
2024-06-04 2.50 2.52 2.50 2.52 687.5M
2024-06-03 2.50 2.51 2.49 2.50 610.5M
2024-05-31 2.51 2.52 2.50 2.50 526.0M
2024-05-30 2.52 2.54 2.50 2.51 692.2M
2024-05-29 2.52 2.55 2.52 2.53 547.8M
2024-05-28 2.53 2.54 2.52 2.53 494.6M
2024-05-27 2.51 2.53 2.51 2.53 853.3M
2024-05-24 2.53 2.54 2.51 2.51 926.6M
2024-05-23 2.56 2.56 2.53 2.54 1,014.8M
2024-05-22 2.56 2.57 2.55 2.56 577.0M
2024-05-21 2.56 2.57 2.55 2.56 495.6M
2024-05-20 2.56 2.58 2.56 2.57 652.8M
2024-05-17 2.52 2.56 2.52 2.56 943.4M
2024-05-16 2.52 2.53 2.51 2.52 774.1M
2024-05-15 2.53 2.54 2.51 2.51 685.5M
2024-05-14 2.54 2.54 2.53 2.53 561.6M
2024-05-13 2.54 2.55 2.52 2.54 836.6M
2024-05-10 2.54 2.55 2.53 2.54 957.5M
2024-05-09 2.52 2.54 2.52 2.54 480.6M
2024-05-08 2.53 2.53 2.52 2.52 502.6M
2024-05-07 2.53 2.54 2.52 2.54 557.6M
2024-05-06 2.53 2.54 2.52 2.53 1,029.2M
2024-04-30 2.51 2.52 2.50 2.50 610.2M
2024-04-29 2.49 2.53 2.49 2.51 1,274.6M
2024-04-26 2.47 2.50 2.47 2.50 1,025.2M
2024-04-25 2.45 2.47 2.45 2.47 546.7M
2024-04-24 2.45 2.46 2.44 2.46 667.9M
2024-04-23 2.46 2.46 2.45 2.45 546.2M
2024-04-22 2.47 2.49 2.46 2.46 809.2M
2024-04-19 2.47 2.48 2.46 2.46 842.0M
2024-04-18 2.47 2.50 2.46 2.48 1,174.8M
2024-04-17 2.44 2.48 2.43 2.47 1,002.2M
2024-04-16 2.45 2.46 2.43 2.45 1,073.8M
2024-04-15 2.41 2.46 2.41 2.46 1,448.8M
2024-04-12 2.43 2.43 2.40 2.41 755.5M
2024-04-11 2.42 2.44 2.41 2.43 650.2M
2024-04-10 2.44 2.45 2.42 2.43 847.0M
2024-04-09 2.45 2.45 2.43 2.44 662.2M
2024-04-08 2.46 2.47 2.44 2.45 945.3M
2024-04-03 2.47 2.47 2.46 2.46 596.6M
2024-04-02 2.48 2.48 2.46 2.47 663.0M
2024-04-01 2.46 2.49 2.46 2.48 964.5M
2024-03-29 2.44 2.45 2.43 2.45 634.3M
2024-03-28 2.43 2.46 2.42 2.44 1,168.2M
2024-03-27 2.44 2.46 2.43 2.43 844.5M
2024-03-26 2.44 2.45 2.43 2.45 727.9M
2024-03-25 2.43 2.45 2.43 2.44 706.0M
2024-03-22 2.46 2.46 2.42 2.44 1,466.6M
2024-03-21 2.47 2.48 2.46 2.46 608.5M
2024-03-20 2.45 2.47 2.44 2.46 808.5M
2024-03-19 2.47 2.48 2.45 2.45 993.2M
2024-03-18 2.46 2.48 2.45 2.47 895.9M
2024-03-15 2.45 2.47 2.44 2.46 1,023.4M
2024-03-14 2.46 2.48 2.45 2.46 852.6M
2024-03-13 2.48 2.48 2.45 2.47 1,013.2M
2024-03-12 2.48 2.49 2.47 2.49 1,606.7M
2024-03-11 2.46 2.48 2.45 2.48 1,037.7M
2024-03-08 2.46 2.47 2.44 2.46 813.2M
2024-03-07 2.47 2.48 2.45 2.46 968.2M
2024-03-06 2.48 2.49 2.47 2.47 1,500.1M
2024-03-05 2.44 2.49 2.44 2.48 2,432.6M
2024-03-04 2.44 2.46 2.44 2.45 1,273.6M
2024-03-01 2.44 2.46 2.43 2.45 1,191.4M
2024-02-29 2.42 2.45 2.42 2.44 1,286.1M
2024-02-28 2.44 2.45 2.42 2.42 1,792.9M
2024-02-27 2.42 2.44 2.42 2.44 1,248.8M
2024-02-26 2.46 2.47 2.42 2.43 1,902.5M
2024-02-23 2.47 2.48 2.46 2.47 1,061.1M
2024-02-22 2.44 2.47 2.44 2.47 873.6M
2024-02-21 2.40 2.48 2.39 2.44 1,957.7M
2024-02-20 2.40 2.41 2.39 2.40 988.2M
2024-02-19 2.40 2.40 2.38 2.40 1,749.4M
2024-02-08 2.39 2.40 2.37 2.39 3,290.4M
2024-02-07 2.36 2.38 2.34 2.38 2,999.5M
2024-02-06 2.28 2.36 2.28 2.35 2,385.7M
2024-02-05 2.25 2.30 2.23 2.29 1,636.0M
2024-02-02 2.28 2.30 2.21 2.27 2,109.2M
2024-02-01 2.28 2.31 2.27 2.28 2,015.1M
2024-01-31 2.30 2.31 2.28 2.29 1,949.4M
2024-01-30 2.33 2.34 2.30 2.31 1,278.2M
2024-01-29 2.35 2.36 2.34 2.34 1,163.4M
2024-01-26 2.34 2.36 2.33 2.35 2,431.1M
2024-01-25 2.30 2.35 2.29 2.35 1,545.8M
2024-01-24 2.27 2.30 2.24 2.30 1,630.0M
2024-01-23 2.26 2.27 2.24 2.26 1,430.7M
2024-01-22 2.27 2.29 2.24 2.26 2,873.1M
2024-01-19 2.26 2.29 2.25 2.28 3,784.5M
2024-01-18 2.23 2.28 2.20 2.27 4,825.7M
2024-01-17 2.28 2.28 2.23 2.23 1,272.2M
2024-01-16 2.27 2.29 2.26 2.28 1,136.5M
2024-01-15 2.26 2.29 2.26 2.27 566.6M
2024-01-12 2.27 2.29 2.26 2.27 593.8M
2024-01-11 2.27 2.29 2.26 2.28 751.9M
2024-01-10 2.28 2.29 2.27 2.27 800.2M
2024-01-09 2.28 2.29 2.27 2.28 853.9M
2024-01-08 2.30 2.31 2.27 2.28 888.8M
2024-01-05 2.31 2.33 2.29 2.30 1,019.4M
2024-01-04 2.33 2.33 2.30 2.31 906.2M
2024-01-03 2.32 2.34 2.32 2.33 627.7M
2024-01-02 2.36 2.36 2.33 2.33 787.3M