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
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 0.84 0.84 0.80 0.81 227.0M
2024-12-30 0.83 0.84 0.82 0.83 152.3M
2024-12-27 0.84 0.84 0.82 0.83 277.8M
2024-12-26 0.81 0.84 0.81 0.84 155.7M
2024-12-25 0.82 0.83 0.81 0.82 160.1M
2024-12-24 0.81 0.82 0.80 0.82 189.1M
2024-12-23 0.83 0.84 0.81 0.81 167.3M
2024-12-20 0.82 0.84 0.82 0.83 180.0M
2024-12-19 0.80 0.83 0.79 0.82 260.1M
2024-12-18 0.79 0.81 0.79 0.80 225.1M
2024-12-17 0.79 0.80 0.79 0.79 207.8M
2024-12-16 0.80 0.81 0.79 0.79 149.4M
2024-12-13 0.81 0.82 0.80 0.81 241.7M
2024-12-12 0.82 0.82 0.80 0.81 264.3M
2024-12-11 0.80 0.82 0.80 0.82 192.1M
2024-12-10 0.83 0.83 0.80 0.80 325.3M
2024-12-09 0.80 0.80 0.79 0.79 120.5M
2024-12-06 0.78 0.80 0.78 0.79 223.5M
2024-12-05 0.78 0.78 0.77 0.78 95.1M
2024-12-04 0.79 0.79 0.78 0.78 85.4M
2024-12-03 0.79 0.80 0.78 0.79 114.3M
2024-12-02 0.78 0.80 0.78 0.79 196.3M
2024-11-29 0.76 0.79 0.76 0.78 136.5M
2024-11-28 0.77 0.78 0.76 0.76 306.8M
2024-11-27 0.75 0.78 0.74 0.78 186.4M
2024-11-26 0.75 0.76 0.75 0.75 95.3M
2024-11-25 0.77 0.77 0.74 0.75 147.6M
2024-11-22 0.80 0.81 0.77 0.77 123.2M
2024-11-21 0.80 0.80 0.79 0.80 81.4M
2024-11-20 0.80 0.80 0.79 0.80 100.6M
2024-11-19 0.79 0.80 0.77 0.80 131.1M
2024-11-18 0.81 0.82 0.78 0.78 163.5M
2024-11-15 0.82 0.83 0.81 0.81 154.9M
2024-11-14 0.85 0.85 0.82 0.82 139.1M
2024-11-13 0.85 0.85 0.83 0.85 201.0M
2024-11-12 0.86 0.89 0.85 0.86 351.3M
2024-11-11 0.83 0.86 0.82 0.86 280.9M
2024-11-08 0.85 0.85 0.83 0.83 237.4M
2024-11-07 0.82 0.83 0.81 0.83 186.8M
2024-11-06 0.84 0.85 0.82 0.82 223.5M
2024-11-05 0.80 0.84 0.80 0.83 190.4M
2024-11-04 0.79 0.81 0.78 0.80 116.5M
2024-11-01 0.81 0.82 0.79 0.79 148.7M
2024-10-31 0.81 0.82 0.79 0.82 211.0M
2024-10-30 0.80 0.81 0.79 0.80 156.9M
2024-10-29 0.79 0.81 0.79 0.80 176.7M
2024-10-28 0.79 0.79 0.78 0.79 124.2M
2024-10-25 0.78 0.80 0.78 0.79 119.4M
2024-10-24 0.79 0.79 0.77 0.78 123.5M
2024-10-23 0.79 0.81 0.79 0.79 145.3M
2024-10-22 0.79 0.81 0.78 0.80 161.0M
2024-10-21 0.79 0.83 0.79 0.79 282.9M
2024-10-18 0.73 0.81 0.73 0.78 300.3M
2024-10-17 0.74 0.75 0.73 0.73 144.3M
2024-10-16 0.73 0.75 0.73 0.73 146.1M
2024-10-15 0.77 0.78 0.75 0.75 169.6M
2024-10-14 0.74 0.77 0.73 0.77 210.6M
2024-10-11 0.77 0.77 0.73 0.74 219.9M
2024-10-10 0.78 0.80 0.76 0.78 346.5M
2024-10-09 0.83 0.84 0.77 0.78 256.4M
2024-10-08 0.83 0.83 0.77 0.83 257.1M
2024-09-30 0.73 0.76 0.70 0.76 395.8M
2024-09-27 0.65 0.70 0.65 0.69 205.6M
2024-09-26 0.62 0.64 0.62 0.64 174.1M
2024-09-25 0.63 0.64 0.62 0.62 148.4M
2024-09-24 0.61 0.62 0.60 0.62 191.7M
2024-09-23 0.60 0.61 0.60 0.60 99.6M
2024-09-20 0.60 0.60 0.59 0.60 111.0M
2024-09-19 0.59 0.60 0.59 0.60 129.8M
2024-09-18 0.60 0.60 0.58 0.59 103.4M
2024-09-13 0.60 0.61 0.60 0.60 115.6M
2024-09-12 0.61 0.61 0.60 0.60 99.0M
2024-09-11 0.61 0.61 0.61 0.61 80.4M
2024-09-10 0.61 0.62 0.60 0.61 146.0M
2024-09-09 0.61 0.62 0.60 0.61 109.1M
2024-09-06 0.62 0.63 0.61 0.61 124.8M
2024-09-05 0.62 0.63 0.62 0.63 125.8M
2024-09-04 0.63 0.63 0.62 0.63 157.2M
2024-09-03 0.62 0.64 0.62 0.63 192.5M
2024-09-02 0.65 0.65 0.63 0.63 341.0M
2024-08-30 0.63 0.66 0.63 0.65 289.6M
2024-08-29 0.61 0.63 0.61 0.62 103.1M
2024-08-28 0.61 0.62 0.61 0.61 86.3M
2024-08-27 0.63 0.63 0.61 0.61 118.1M
2024-08-26 0.63 0.63 0.62 0.63 91.5M
2024-08-23 0.62 0.63 0.62 0.63 78.2M
2024-08-22 0.63 0.64 0.62 0.63 92.0M
2024-08-21 0.63 0.64 0.62 0.63 123.9M
2024-08-20 0.63 0.64 0.62 0.63 84.9M
2024-08-19 0.63 0.64 0.63 0.63 68.4M
2024-08-16 0.63 0.64 0.63 0.63 89.6M
2024-08-15 0.63 0.64 0.62 0.63 148.4M
2024-08-14 0.64 0.64 0.63 0.63 80.3M
2024-08-13 0.63 0.64 0.63 0.64 77.4M
2024-08-12 0.63 0.63 0.63 0.63 57.6M
2024-08-09 0.63 0.64 0.63 0.63 69.5M
2024-08-08 0.62 0.63 0.61 0.63 101.1M
2024-08-07 0.63 0.63 0.62 0.62 85.5M
2024-08-06 0.63 0.63 0.62 0.63 91.0M
2024-08-05 0.64 0.65 0.62 0.62 215.1M
2024-08-02 0.66 0.67 0.65 0.65 125.2M
2024-08-01 0.68 0.68 0.67 0.67 124.9M
2024-07-31 0.66 0.68 0.65 0.68 156.5M
2024-07-30 0.66 0.66 0.65 0.66 99.3M
2024-07-29 0.66 0.67 0.65 0.66 112.8M
2024-07-26 0.65 0.66 0.65 0.66 147.1M
2024-07-25 0.65 0.66 0.64 0.65 138.7M
2024-07-24 0.67 0.68 0.66 0.66 137.0M
2024-07-23 0.70 0.70 0.67 0.67 143.9M
2024-07-22 0.70 0.70 0.69 0.70 94.5M
2024-07-19 0.69 0.71 0.69 0.70 151.5M
2024-07-18 0.69 0.70 0.68 0.70 241.3M
2024-07-17 0.72 0.72 0.71 0.71 171.9M
2024-07-16 0.70 0.73 0.70 0.73 178.6M
2024-07-15 0.70 0.70 0.69 0.70 103.6M
2024-07-12 0.70 0.71 0.69 0.71 142.7M
2024-07-11 0.71 0.71 0.69 0.71 221.2M
2024-07-10 0.68 0.70 0.68 0.70 251.9M
2024-07-09 0.65 0.69 0.65 0.68 190.5M
2024-07-08 0.65 0.66 0.65 0.65 104.9M
2024-07-05 0.65 0.66 0.64 0.65 93.7M
2024-07-04 0.66 0.67 0.65 0.65 141.7M
2024-07-03 0.65 0.66 0.65 0.66 123.6M
2024-07-02 0.67 0.67 0.65 0.66 104.6M
2024-07-01 0.67 0.67 0.66 0.67 162.0M
2024-06-28 0.66 0.68 0.66 0.67 172.7M
2024-06-27 0.66 0.68 0.66 0.66 206.8M
2024-06-26 0.64 0.67 0.64 0.67 108.8M
2024-06-25 0.66 0.66 0.64 0.64 109.7M
2024-06-24 0.67 0.68 0.66 0.66 115.6M
2024-06-21 0.66 0.67 0.65 0.67 119.1M
2024-06-20 0.67 0.68 0.66 0.67 125.3M
2024-06-19 0.68 0.68 0.67 0.68 110.0M
2024-06-18 0.67 0.68 0.67 0.68 162.3M
2024-06-17 0.65 0.68 0.65 0.67 206.1M
2024-06-14 0.65 0.66 0.64 0.65 74.5M
2024-06-13 0.65 0.66 0.65 0.65 107.3M
2024-06-12 0.65 0.66 0.64 0.65 110.2M
2024-06-11 0.63 0.64 0.62 0.64 44.9M
2024-06-07 0.64 0.64 0.63 0.63 66.3M
2024-06-06 0.64 0.65 0.64 0.64 44.5M
2024-06-05 0.64 0.65 0.63 0.64 47.4M
2024-06-04 0.63 0.64 0.63 0.64 77.5M
2024-06-03 0.63 0.64 0.63 0.63 81.4M
2024-05-31 0.63 0.64 0.63 0.63 42.1M
2024-05-30 0.62 0.63 0.61 0.63 106.5M
2024-05-29 0.61 0.62 0.61 0.62 48.7M
2024-05-28 0.63 0.63 0.61 0.62 45.8M
2024-05-27 0.62 0.63 0.61 0.63 64.8M
2024-05-24 0.63 0.63 0.62 0.62 66.1M
2024-05-23 0.64 0.65 0.63 0.63 51.5M
2024-05-22 0.64 0.65 0.64 0.65 58.1M
2024-05-21 0.64 0.64 0.63 0.64 63.4M
2024-05-20 0.64 0.65 0.64 0.64 60.8M
2024-05-17 0.64 0.64 0.63 0.64 70.7M
2024-05-16 0.64 0.64 0.63 0.64 70.2M
2024-05-15 0.63 0.65 0.63 0.64 59.2M
2024-05-14 0.64 0.66 0.64 0.64 64.3M
2024-05-13 0.64 0.65 0.63 0.64 65.2M
2024-05-10 0.65 0.65 0.64 0.64 43.1M
2024-05-09 0.64 0.65 0.64 0.65 155.7M
2024-05-08 0.65 0.65 0.64 0.64 48.1M
2024-05-07 0.66 0.66 0.65 0.65 60.1M
2024-05-06 0.65 0.66 0.65 0.66 93.5M
2024-04-30 0.64 0.65 0.64 0.64 30.9M
2024-04-29 0.63 0.65 0.63 0.64 42.8M
2024-04-26 0.61 0.63 0.61 0.63 49.2M
2024-04-25 0.61 0.62 0.61 0.61 62.3M
2024-04-24 0.61 0.61 0.60 0.61 57.2M
2024-04-23 0.61 0.61 0.60 0.60 40.0M
2024-04-22 0.60 0.61 0.59 0.61 55.0M
2024-04-19 0.62 0.62 0.60 0.61 71.3M
2024-04-18 0.62 0.63 0.62 0.62 70.0M
2024-04-17 0.60 0.62 0.60 0.62 105.5M
2024-04-16 0.62 0.62 0.60 0.60 60.8M
2024-04-15 0.61 0.62 0.61 0.62 63.1M
2024-04-12 0.61 0.62 0.61 0.61 69.9M
2024-04-11 0.60 0.62 0.60 0.61 70.1M
2024-04-10 0.63 0.63 0.61 0.61 63.8M
2024-04-09 0.62 0.63 0.61 0.63 64.1M
2024-04-08 0.63 0.63 0.62 0.62 69.5M
2024-04-03 0.63 0.64 0.63 0.64 66.3M
2024-04-02 0.65 0.65 0.63 0.64 86.2M
2024-04-01 0.64 0.65 0.63 0.65 96.3M
2024-03-29 0.62 0.63 0.62 0.63 77.8M
2024-03-28 0.61 0.63 0.61 0.62 70.3M
2024-03-27 0.63 0.63 0.61 0.61 69.0M
2024-03-26 0.62 0.63 0.62 0.63 76.1M
2024-03-25 0.64 0.64 0.62 0.63 160.0M
2024-03-22 0.65 0.65 0.64 0.64 68.4M
2024-03-21 0.65 0.66 0.65 0.65 60.6M
2024-03-20 0.65 0.66 0.64 0.65 56.9M
2024-03-19 0.65 0.66 0.64 0.65 61.4M
2024-03-18 0.64 0.65 0.64 0.65 59.9M
2024-03-15 0.62 0.64 0.62 0.64 42.5M
2024-03-14 0.64 0.64 0.62 0.63 75.9M
2024-03-13 0.64 0.65 0.64 0.64 40.0M
2024-03-12 0.64 0.65 0.63 0.64 66.0M
2024-03-11 0.62 0.64 0.62 0.64 109.5M
2024-03-08 0.61 0.63 0.61 0.63 47.4M
2024-03-07 0.63 0.64 0.61 0.62 106.8M
2024-03-06 0.63 0.64 0.62 0.63 91.4M
2024-03-05 0.63 0.64 0.63 0.63 82.8M
2024-03-04 0.65 0.65 0.62 0.63 119.7M
2024-03-01 0.62 0.63 0.61 0.63 81.1M
2024-02-29 0.58 0.61 0.57 0.61 90.0M
2024-02-28 0.61 0.62 0.59 0.59 167.2M
2024-02-27 0.60 0.61 0.59 0.61 81.5M
2024-02-26 0.60 0.60 0.59 0.60 53.6M
2024-02-23 0.59 0.59 0.58 0.59 93.1M
2024-02-22 0.58 0.59 0.58 0.59 51.4M
2024-02-21 0.57 0.60 0.57 0.58 69.3M
2024-02-20 0.58 0.58 0.57 0.58 66.4M
2024-02-19 0.59 0.59 0.57 0.58 134.6M
2024-02-08 0.58 0.59 0.58 0.58 58.8M
2024-02-07 0.56 0.58 0.55 0.58 192.4M
2024-02-06 0.52 0.55 0.51 0.55 74.3M
2024-02-05 0.52 0.53 0.50 0.52 66.4M
2024-02-02 0.54 0.55 0.51 0.52 75.5M
2024-02-01 0.54 0.55 0.53 0.54 84.1M
2024-01-31 0.55 0.56 0.54 0.54 106.7M
2024-01-30 0.56 0.57 0.55 0.55 59.7M
2024-01-29 0.58 0.59 0.57 0.57 91.1M
2024-01-26 0.60 0.60 0.58 0.58 53.0M
2024-01-25 0.58 0.60 0.58 0.60 141.3M
2024-01-24 0.59 0.59 0.57 0.59 52.8M
2024-01-23 0.58 0.59 0.57 0.58 82.8M
2024-01-22 0.60 0.60 0.58 0.58 65.7M
2024-01-19 0.60 0.61 0.60 0.60 80.1M
2024-01-18 0.59 0.61 0.58 0.60 83.6M
2024-01-17 0.62 0.62 0.60 0.60 84.9M
2024-01-16 0.62 0.62 0.61 0.62 56.0M
2024-01-15 0.61 0.63 0.61 0.62 53.9M
2024-01-12 0.63 0.63 0.62 0.62 58.5M
2024-01-11 0.62 0.63 0.62 0.63 70.1M
2024-01-10 0.62 0.63 0.62 0.62 72.4M
2024-01-09 0.63 0.64 0.62 0.63 67.1M
2024-01-08 0.64 0.65 0.63 0.63 90.0M
2024-01-05 0.65 0.66 0.64 0.65 112.3M
2024-01-04 0.66 0.66 0.65 0.65 96.1M
2024-01-03 0.68 0.68 0.66 0.66 91.7M
2024-01-02 0.69 0.70 0.68 0.68 156.9M