华夏国证消费电子主题交易型开放式指数证券投资基金 (159732)

159732
🏛️ 中国 →
1.15
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
09:30 1.19 1.19 1.17 1.18 103,672.7K
09:35 1.18 1.18 1.17 1.17 36,721.3K
09:40 1.17 1.18 1.17 1.17 22,248.4K
09:45 1.17 1.18 1.17 1.18 24,637.9K
09:50 1.18 1.18 1.18 1.18 32,331.4K
09:55 1.18 1.18 1.17 1.17 16,731.9K
10:00 1.17 1.17 1.17 1.17 23,636.5K
10:05 1.17 1.17 1.17 1.17 14,008.8K
10:10 1.17 1.17 1.16 1.17 18,941.0K
10:15 1.17 1.17 1.16 1.16 17,653.5K
10:20 1.16 1.17 1.16 1.16 6,007.6K
10:25 1.16 1.16 1.15 1.16 16,456.9K
10:30 1.15 1.16 1.15 1.16 14,288.7K
10:35 1.16 1.17 1.16 1.16 12,263.0K
10:40 1.16 1.17 1.16 1.16 17,189.3K
10:45 1.16 1.16 1.16 1.16 10,055.1K
10:50 1.16 1.16 1.15 1.15 6,277.7K
10:55 1.16 1.16 1.15 1.15 10,905.7K
11:00 1.15 1.15 1.15 1.15 5,650.3K
11:05 1.15 1.16 1.15 1.15 7,863.2K
11:10 1.15 1.15 1.15 1.15 7,106.1K
11:15 1.15 1.15 1.15 1.15 8,713.2K
11:20 1.15 1.15 1.14 1.14 11,121.3K
11:25 1.14 1.14 1.14 1.14 8,901.8K
11:30 1.14 1.14 1.14 1.14 96.4K
13:00 1.14 1.14 1.14 1.14 9,576.7K
13:05 1.14 1.14 1.14 1.14 18,468.5K
13:10 1.14 1.15 1.14 1.15 5,550.9K
13:15 1.15 1.15 1.14 1.14 4,813.0K
13:20 1.14 1.15 1.14 1.15 4,435.2K
13:25 1.15 1.15 1.15 1.15 4,617.7K
13:30 1.15 1.15 1.14 1.14 5,697.7K
13:35 1.15 1.15 1.14 1.15 4,906.3K
13:40 1.14 1.15 1.14 1.14 2,952.2K
13:45 1.14 1.15 1.14 1.14 4,153.4K
13:50 1.14 1.15 1.14 1.15 2,499.3K
13:55 1.15 1.15 1.14 1.15 2,359.9K
14:00 1.15 1.15 1.14 1.14 4,766.7K
14:05 1.14 1.14 1.14 1.14 4,736.8K
14:10 1.14 1.14 1.14 1.14 3,414.3K
14:15 1.14 1.15 1.14 1.15 4,878.1K
14:20 1.15 1.15 1.14 1.15 4,181.9K
14:25 1.15 1.15 1.15 1.15 3,351.4K
14:30 1.15 1.16 1.15 1.16 6,156.6K
14:35 1.16 1.16 1.15 1.15 14,851.5K
14:40 1.15 1.16 1.15 1.16 5,546.7K
14:45 1.16 1.17 1.16 1.17 16,095.0K
14:50 1.17 1.17 1.16 1.16 13,185.9K
14:55 1.16 1.17 1.16 1.16 5,481.8K
15:00 1.16 1.16 1.16 1.16 3,008.6K
15:40 1.16 1.16 1.16 1.16 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.18 1.20 1.15 1.15 407.0M
2025-09-25 1.19 1.20 1.17 1.19 373.7M
2025-09-24 1.15 1.20 1.14 1.19 413.9M
2025-09-23 1.18 1.19 1.14 1.16 613.2M
2025-09-22 1.14 1.17 1.14 1.17 695.5M
2025-09-19 1.12 1.14 1.11 1.12 267.0M
2025-09-18 1.10 1.15 1.10 1.12 307.6M
2025-09-17 1.11 1.12 1.10 1.12 244.8M
2025-09-16 1.09 1.11 1.09 1.11 239.1M
2025-09-15 1.09 1.10 1.09 1.09 205.1M
2025-09-12 1.09 1.10 1.08 1.09 388.6M
2025-09-11 1.02 1.09 1.02 1.09 601.7M
2025-09-10 1.01 1.03 1.00 1.02 490.0M
2025-09-09 1.03 1.03 1.00 1.01 581.1M
2025-09-08 1.04 1.05 1.02 1.04 418.0M
2025-09-05 0.97 1.03 0.97 1.03 685.6M
2025-09-04 1.01 1.03 0.96 0.97 518.0M
2025-09-03 1.02 1.03 1.00 1.01 416.2M
2025-09-02 1.07 1.07 1.02 1.02 687.7M
2025-09-01 1.07 1.08 1.04 1.07 571.7M
2025-08-29 1.07 1.07 1.04 1.06 701.8M
2025-08-28 1.01 1.06 1.01 1.06 771.1M
2025-08-27 1.03 1.05 1.01 1.01 572.4M
2025-08-26 1.00 1.03 0.99 1.02 561.3M
2025-08-25 1.01 1.02 0.98 1.01 594.7M
2025-08-22 0.96 1.00 0.95 1.00 223.1M
2025-08-21 0.97 0.97 0.95 0.96 280.6M
2025-08-20 0.93 0.96 0.92 0.96 221.8M
2025-08-19 0.94 0.95 0.93 0.93 293.6M
2025-08-18 0.92 0.95 0.91 0.94 211.6M
2025-08-15 0.90 0.92 0.90 0.92 121.3M
2025-08-14 0.92 0.92 0.90 0.91 146.3M
2025-08-13 0.90 0.92 0.89 0.92 113.0M
2025-08-12 0.88 0.90 0.88 0.90 136.2M
2025-08-11 0.86 0.89 0.86 0.89 203.2M
2025-08-08 0.87 0.87 0.86 0.86 87.3M
2025-08-07 0.88 0.89 0.87 0.87 202.0M
2025-08-06 0.86 0.88 0.86 0.88 130.5M
2025-08-05 0.86 0.87 0.86 0.87 89.3M
2025-08-04 0.86 0.86 0.85 0.86 74.6M
2025-08-01 0.86 0.87 0.85 0.86 150.8M
2025-07-31 0.88 0.89 0.86 0.87 189.8M
2025-07-30 0.88 0.89 0.87 0.88 98.0M
2025-07-29 0.87 0.88 0.87 0.88 135.6M
2025-07-28 0.87 0.88 0.86 0.87 119.7M
2025-07-25 0.86 0.86 0.86 0.86 112.4M
2025-07-24 0.85 0.86 0.85 0.86 130.6M
2025-07-23 0.85 0.86 0.85 0.85 155.1M
2025-07-22 0.85 0.86 0.85 0.86 119.5M
2025-07-21 0.85 0.86 0.85 0.86 118.7M
2025-07-18 0.86 0.87 0.85 0.85 208.6M
2025-07-17 0.83 0.86 0.83 0.86 267.6M
2025-07-16 0.83 0.84 0.83 0.83 126.3M
2025-07-15 0.82 0.84 0.82 0.84 172.9M
2025-07-14 0.82 0.83 0.82 0.82 93.7M
2025-07-11 0.82 0.83 0.81 0.82 127.1M
2025-07-10 0.82 0.83 0.82 0.82 104.9M
2025-07-09 0.83 0.83 0.82 0.82 178.8M
2025-07-08 0.81 0.83 0.81 0.83 172.5M
2025-07-07 0.82 0.82 0.80 0.81 174.2M
2025-07-04 0.83 0.83 0.82 0.82 188.2M
2025-07-03 0.80 0.83 0.80 0.83 261.6M
2025-07-02 0.82 0.82 0.80 0.81 95.4M
2025-07-01 0.82 0.82 0.81 0.82 107.3M
2025-06-30 0.81 0.82 0.81 0.82 94.1M
2025-06-27 0.80 0.82 0.79 0.81 140.4M
2025-06-26 0.81 0.81 0.80 0.80 124.9M
2025-06-25 0.80 0.81 0.79 0.80 328.4M
2025-06-24 0.78 0.79 0.78 0.79 112.5M
2025-06-23 0.77 0.78 0.77 0.78 59.7M
2025-06-20 0.78 0.79 0.77 0.78 62.8M
2025-06-19 0.79 0.79 0.78 0.78 112.1M
2025-06-18 0.77 0.79 0.77 0.79 136.7M
2025-06-17 0.77 0.78 0.77 0.78 90.7M
2025-06-16 0.77 0.78 0.76 0.77 58.0M
2025-06-13 0.77 0.78 0.76 0.77 65.9M
2025-06-12 0.78 0.78 0.77 0.78 40.5M
2025-06-11 0.77 0.79 0.77 0.78 69.7M
2025-06-10 0.78 0.79 0.77 0.78 108.0M
2025-06-09 0.78 0.79 0.78 0.79 55.7M
2025-06-06 0.78 0.79 0.78 0.78 62.7M
2025-06-05 0.76 0.79 0.76 0.78 127.9M
2025-06-04 0.75 0.77 0.75 0.76 109.1M
2025-06-03 0.75 0.76 0.75 0.75 74.2M
2025-05-30 0.76 0.76 0.75 0.75 106.2M
2025-05-29 0.76 0.77 0.76 0.77 111.1M
2025-05-28 0.75 0.76 0.75 0.75 51.6M
2025-05-27 0.76 0.76 0.75 0.75 67.0M
2025-05-26 0.75 0.76 0.75 0.76 92.7M
2025-05-23 0.77 0.77 0.76 0.76 91.4M
2025-05-22 0.77 0.78 0.77 0.77 61.3M
2025-05-21 0.78 0.78 0.77 0.78 60.7M
2025-05-20 0.77 0.79 0.77 0.78 88.3M
2025-05-19 0.78 0.78 0.77 0.78 70.9M
2025-05-16 0.77 0.78 0.77 0.78 90.6M
2025-05-15 0.79 0.79 0.77 0.77 110.7M
2025-05-14 0.79 0.80 0.79 0.79 190.6M
2025-05-13 0.82 0.82 0.79 0.79 289.1M
2025-05-12 0.79 0.80 0.79 0.80 266.3M
2025-05-09 0.79 0.79 0.77 0.78 77.7M
2025-05-08 0.78 0.79 0.78 0.79 101.0M
2025-05-07 0.80 0.80 0.78 0.78 211.7M
2025-05-06 0.77 0.79 0.77 0.79 134.4M
2025-04-30 0.76 0.77 0.76 0.77 85.7M
2025-04-29 0.75 0.76 0.75 0.76 58.1M
2025-04-28 0.76 0.76 0.75 0.75 99.4M
2025-04-25 0.75 0.76 0.75 0.75 105.4M
2025-04-24 0.76 0.76 0.75 0.75 109.3M
2025-04-23 0.76 0.77 0.75 0.76 189.8M
2025-04-22 0.76 0.76 0.75 0.75 117.5M
2025-04-21 0.75 0.76 0.74 0.76 131.8M
2025-04-18 0.74 0.75 0.74 0.75 89.3M
2025-04-17 0.73 0.75 0.73 0.74 80.9M
2025-04-16 0.75 0.75 0.73 0.74 171.8M
2025-04-15 0.75 0.76 0.74 0.75 131.0M
2025-04-14 0.78 0.78 0.75 0.76 272.4M
2025-04-11 0.72 0.76 0.72 0.76 308.7M
2025-04-10 0.74 0.75 0.73 0.73 404.3M
2025-04-09 0.67 0.71 0.66 0.70 433.6M
2025-04-08 0.70 0.71 0.68 0.69 358.0M
2025-04-07 0.73 0.75 0.72 0.72 264.5M
2025-04-03 0.82 0.83 0.80 0.80 387.3M
2025-04-02 0.84 0.84 0.84 0.84 47.7M
2025-04-01 0.85 0.85 0.84 0.84 69.8M
2025-03-31 0.84 0.85 0.83 0.84 137.2M
2025-03-28 0.85 0.85 0.84 0.84 78.7M
2025-03-27 0.85 0.86 0.84 0.85 102.6M
2025-03-26 0.85 0.85 0.84 0.85 177.5M
2025-03-25 0.86 0.86 0.84 0.85 158.7M
2025-03-24 0.85 0.87 0.85 0.86 175.4M
2025-03-21 0.87 0.88 0.85 0.85 267.3M
2025-03-20 0.88 0.89 0.87 0.87 140.5M
2025-03-19 0.89 0.89 0.88 0.88 126.2M
2025-03-18 0.89 0.89 0.88 0.89 197.3M
2025-03-17 0.89 0.89 0.88 0.89 265.5M
2025-03-14 0.86 0.88 0.86 0.88 245.0M
2025-03-13 0.88 0.88 0.86 0.86 149.9M
2025-03-12 0.88 0.89 0.88 0.88 168.4M
2025-03-11 0.88 0.89 0.87 0.88 152.6M
2025-03-10 0.89 0.90 0.88 0.89 100.2M
2025-03-07 0.90 0.90 0.88 0.89 142.3M
2025-03-06 0.89 0.91 0.89 0.90 213.5M
2025-03-05 0.88 0.89 0.88 0.89 141.6M
2025-03-04 0.87 0.89 0.86 0.88 177.4M
2025-03-03 0.88 0.89 0.86 0.87 349.2M
2025-02-28 0.90 0.90 0.87 0.87 296.0M
2025-02-27 0.92 0.92 0.89 0.91 294.9M
2025-02-26 0.92 0.93 0.91 0.93 321.1M
2025-02-25 0.91 0.93 0.90 0.92 270.7M
2025-02-24 0.93 0.93 0.92 0.92 235.9M
2025-02-21 0.92 0.93 0.91 0.93 395.4M
2025-02-20 0.90 0.92 0.90 0.91 436.5M
2025-02-19 0.87 0.90 0.87 0.90 246.1M
2025-02-18 0.89 0.90 0.87 0.87 199.0M
2025-02-17 0.89 0.89 0.88 0.89 304.3M
2025-02-14 0.88 0.89 0.88 0.89 262.1M
2025-02-13 0.91 0.91 0.88 0.88 406.9M
2025-02-12 0.88 0.91 0.88 0.91 311.2M
2025-02-11 0.89 0.89 0.87 0.88 254.9M
2025-02-10 0.88 0.89 0.87 0.88 436.1M
2025-02-07 0.88 0.90 0.87 0.89 346.5M
2025-02-06 0.84 0.88 0.83 0.88 383.0M
2025-02-05 0.84 0.85 0.84 0.84 258.4M
2025-01-27 0.85 0.85 0.83 0.83 235.9M
2025-01-24 0.83 0.85 0.82 0.85 243.5M
2025-01-23 0.85 0.85 0.83 0.83 292.2M
2025-01-22 0.84 0.85 0.84 0.84 194.4M
2025-01-21 0.83 0.85 0.82 0.84 344.9M
2025-01-20 0.82 0.83 0.82 0.82 280.4M
2025-01-17 0.79 0.82 0.79 0.81 266.6M
2025-01-16 0.81 0.81 0.79 0.80 209.4M
2025-01-15 0.80 0.81 0.79 0.80 163.5M
2025-01-14 0.77 0.81 0.76 0.81 218.7M
2025-01-13 0.77 0.77 0.76 0.77 117.1M
2025-01-10 0.78 0.79 0.77 0.77 212.4M
2025-01-09 0.78 0.79 0.78 0.79 204.8M
2025-01-08 0.78 0.79 0.76 0.78 379.7M
2025-01-07 0.75 0.78 0.75 0.78 262.3M
2025-01-06 0.76 0.77 0.75 0.75 158.5M
2025-01-03 0.78 0.78 0.76 0.76 236.9M
2025-01-02 0.80 0.80 0.77 0.78 324.1M