华夏中证A500交易型开放式指数证券投资基金 (512050)

512050
🏛️ 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 1.16 1.17 1.16 1.17 42,168.9K
09:35 1.16 1.17 1.16 1.17 115,086.9K
09:40 1.17 1.17 1.17 1.17 71,319.5K
09:45 1.17 1.17 1.17 1.17 160,983.9K
09:50 1.17 1.17 1.16 1.16 134,282.5K
09:55 1.16 1.16 1.16 1.16 155,405.9K
10:00 1.16 1.16 1.16 1.16 161,445.2K
10:05 1.16 1.16 1.16 1.16 145,835.9K
10:10 1.16 1.16 1.16 1.16 142,387.3K
10:15 1.16 1.16 1.16 1.16 226,254.1K
10:20 1.16 1.16 1.16 1.16 223,645.6K
10:25 1.16 1.16 1.16 1.16 148,639.9K
10:30 1.16 1.16 1.16 1.16 159,408.1K
10:35 1.16 1.16 1.16 1.16 167,706.8K
10:40 1.16 1.16 1.16 1.16 192,806.1K
10:45 1.16 1.16 1.16 1.16 95,050.0K
10:50 1.16 1.16 1.16 1.16 325,591.8K
10:55 1.16 1.16 1.16 1.16 73,385.1K
11:00 1.16 1.17 1.16 1.17 201,644.0K
11:05 1.16 1.17 1.16 1.16 205,059.8K
11:10 1.16 1.16 1.16 1.16 122,590.0K
11:15 1.16 1.16 1.16 1.16 156,028.4K
11:20 1.16 1.16 1.16 1.16 152,257.5K
11:25 1.16 1.16 1.16 1.16 26,615.7K
13:00 1.16 1.16 1.16 1.16 64,475.6K
13:05 1.16 1.16 1.16 1.16 49,166.1K
13:10 1.16 1.16 1.16 1.16 139,261.6K
13:15 1.16 1.16 1.16 1.16 12,430.6K
13:20 1.16 1.16 1.16 1.16 18,311.9K
13:25 1.16 1.16 1.16 1.16 43,553.2K
13:30 1.16 1.16 1.16 1.16 36,364.1K
13:35 1.16 1.16 1.16 1.16 57,366.2K
13:40 1.16 1.16 1.16 1.16 32,876.8K
13:45 1.16 1.16 1.16 1.16 25,615.3K
13:50 1.16 1.16 1.16 1.16 26,898.7K
13:55 1.16 1.16 1.16 1.16 22,544.7K
14:00 1.16 1.16 1.16 1.16 59,407.1K
14:05 1.16 1.16 1.16 1.16 46,315.8K
14:10 1.16 1.16 1.16 1.16 48,037.1K
14:15 1.16 1.16 1.16 1.16 29,064.4K
14:20 1.16 1.16 1.16 1.16 62,635.4K
14:25 1.16 1.16 1.16 1.16 83,364.7K
14:30 1.16 1.16 1.15 1.16 54,563.7K
14:35 1.16 1.16 1.15 1.15 64,966.2K
14:40 1.16 1.16 1.15 1.16 50,277.1K
14:45 1.16 1.16 1.16 1.16 27,434.4K
14:50 1.16 1.16 1.15 1.15 27,498.8K
14:55 1.15 1.16 1.15 1.15 26,867.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.16 1.17 1.15 1.15 4,714.9M
2025-09-25 1.16 1.17 1.16 1.17 4,419.0M
2025-09-24 1.14 1.16 1.14 1.16 4,434.0M
2025-09-23 1.14 1.15 1.12 1.14 4,018.0M
2025-09-22 1.14 1.15 1.13 1.14 4,170.9M
2025-09-19 1.14 1.15 1.14 1.14 4,110.8M
2025-09-18 1.15 1.16 1.13 1.14 4,722.8M
2025-09-17 1.14 1.15 1.14 1.15 4,320.4M
2025-09-16 1.14 1.15 1.13 1.14 4,456.8M
2025-09-15 1.14 1.15 1.14 1.14 4,262.6M
2025-09-12 1.15 1.15 1.14 1.14 4,480.4M
2025-09-11 1.11 1.15 1.11 1.15 4,483.8M
2025-09-10 1.11 1.12 1.11 1.12 4,479.1M
2025-09-09 1.12 1.12 1.11 1.11 4,260.9M
2025-09-08 1.12 1.12 1.11 1.12 4,361.3M
2025-09-05 1.09 1.12 1.09 1.12 4,771.1M
2025-09-04 1.11 1.12 1.08 1.09 4,340.8M
2025-09-03 1.13 1.13 1.11 1.11 3,791.7M
2025-09-02 1.14 1.14 1.11 1.12 4,282.3M
2025-09-01 1.13 1.14 1.12 1.14 4,928.9M
2025-08-29 1.12 1.13 1.11 1.13 5,541.6M
2025-08-28 1.09 1.12 1.09 1.12 5,147.2M
2025-08-27 1.11 1.13 1.09 1.10 4,930.7M
2025-08-26 1.11 1.12 1.11 1.11 5,239.9M
2025-08-25 1.10 1.12 1.10 1.12 4,961.8M
2025-08-22 1.07 1.09 1.07 1.09 5,138.1M
2025-08-21 1.07 1.07 1.06 1.07 5,329.8M
2025-08-20 1.05 1.07 1.04 1.07 5,160.3M
2025-08-19 1.06 1.06 1.05 1.05 5,114.3M
2025-08-18 1.05 1.06 1.04 1.06 4,995.2M
2025-08-15 1.03 1.05 1.03 1.05 4,903.5M
2025-08-14 1.04 1.05 1.03 1.03 5,058.5M
2025-08-13 1.03 1.04 1.03 1.04 4,684.2M
2025-08-12 1.03 1.03 1.02 1.03 4,589.2M
2025-08-11 1.02 1.03 1.02 1.03 4,326.4M
2025-08-08 1.02 1.02 1.01 1.02 3,970.1M
2025-08-07 1.02 1.02 1.01 1.02 4,201.4M
2025-08-06 1.02 1.02 1.01 1.02 3,990.1M
2025-08-05 1.01 1.02 1.01 1.02 3,804.3M
2025-08-04 1.00 1.01 1.00 1.01 3,972.6M
2025-08-01 1.00 1.01 1.00 1.00 4,158.3M
2025-07-31 1.02 1.02 1.00 1.01 4,164.9M
2025-07-30 1.03 1.04 1.02 1.03 3,978.1M
2025-07-29 1.02 1.03 1.02 1.03 4,044.5M
2025-07-28 1.02 1.02 1.02 1.02 3,971.6M
2025-07-25 1.02 1.02 1.02 1.02 4,272.6M
2025-07-24 1.01 1.02 1.01 1.02 4,091.1M
2025-07-23 1.02 1.02 1.01 1.01 3,870.8M
2025-07-22 1.01 1.02 1.00 1.02 4,021.1M
2025-07-21 1.00 1.01 1.00 1.01 3,473.8M
2025-07-18 1.00 1.00 0.99 1.00 3,635.9M
2025-07-17 0.98 1.00 0.98 1.00 3,795.7M
2025-07-16 0.98 0.99 0.98 0.98 3,448.5M
2025-07-15 0.98 0.99 0.98 0.98 3,673.0M
2025-07-14 0.98 0.99 0.98 0.98 3,825.4M
2025-07-11 0.98 0.99 0.98 0.98 4,058.1M
2025-07-10 0.97 0.99 0.97 0.98 3,828.9M
2025-07-09 0.98 0.98 0.97 0.98 3,668.3M
2025-07-08 0.97 0.98 0.97 0.98 3,835.8M
2025-07-07 0.97 0.97 0.97 0.97 2,574.9M
2025-07-04 0.97 0.98 0.97 0.97 3,930.1M
2025-07-03 0.96 0.97 0.96 0.97 3,293.6M
2025-07-02 0.96 0.97 0.96 0.96 3,110.6M
2025-07-01 0.96 0.97 0.96 0.97 3,738.5M
2025-06-30 0.96 0.97 0.96 0.96 3,835.3M
2025-06-27 0.96 0.97 0.96 0.96 4,301.3M
2025-06-26 0.96 0.97 0.96 0.96 3,887.0M
2025-06-25 0.95 0.96 0.95 0.96 4,033.9M
2025-06-24 0.94 0.95 0.94 0.95 3,528.6M
2025-06-23 0.93 0.94 0.93 0.94 3,129.7M
2025-06-20 0.94 0.94 0.93 0.93 2,661.4M
2025-06-19 0.94 0.94 0.93 0.94 2,919.4M
2025-06-18 0.94 0.94 0.94 0.94 2,947.2M
2025-06-17 0.94 0.94 0.94 0.94 2,781.1M
2025-06-16 0.94 0.94 0.94 0.94 2,404.4M
2025-06-13 0.94 0.95 0.94 0.94 2,998.5M
2025-06-12 0.95 0.95 0.94 0.95 3,138.4M
2025-06-11 0.94 0.95 0.94 0.95 2,851.9M
2025-06-10 0.94 0.95 0.93 0.94 2,993.7M
2025-06-09 0.94 0.95 0.94 0.94 3,023.7M
2025-06-06 0.94 0.94 0.94 0.94 2,853.3M
2025-06-05 0.94 0.94 0.94 0.94 3,175.6M
2025-06-04 0.93 0.94 0.93 0.94 2,709.6M
2025-06-03 0.93 0.94 0.93 0.93 3,126.4M
2025-05-30 0.94 0.94 0.93 0.93 3,383.8M
2025-05-29 0.93 0.94 0.93 0.94 3,354.6M
2025-05-28 0.93 0.93 0.93 0.93 3,005.8M
2025-05-27 0.94 0.94 0.93 0.93 2,909.0M
2025-05-26 0.94 0.94 0.93 0.94 2,957.2M
2025-05-23 0.95 0.95 0.94 0.94 2,956.1M
2025-05-22 0.95 0.95 0.95 0.95 2,812.0M
2025-05-21 0.95 0.95 0.95 0.95 3,366.1M
2025-05-20 0.94 0.95 0.94 0.95 3,298.3M
2025-05-19 0.94 0.94 0.94 0.94 3,337.8M
2025-05-16 0.94 0.95 0.94 0.94 3,461.3M
2025-05-15 0.95 0.95 0.94 0.95 3,930.1M
2025-05-14 0.95 0.96 0.94 0.96 4,018.2M
2025-05-13 0.95 0.95 0.94 0.95 3,348.2M
2025-05-12 0.94 0.95 0.94 0.95 4,058.3M
2025-05-09 0.94 0.94 0.93 0.94 2,997.5M
2025-05-08 0.93 0.94 0.93 0.94 3,342.4M
2025-05-07 0.94 0.94 0.93 0.93 3,139.0M
2025-05-06 0.92 0.93 0.92 0.93 2,639.2M
2025-04-30 0.91 0.92 0.91 0.92 2,649.6M
2025-04-29 0.91 0.92 0.91 0.91 2,759.7M
2025-04-28 0.92 0.92 0.91 0.92 2,929.5M
2025-04-25 0.92 0.92 0.92 0.92 2,866.7M
2025-04-24 0.92 0.92 0.91 0.92 2,841.0M
2025-04-23 0.92 0.92 0.92 0.92 2,846.5M
2025-04-22 0.92 0.92 0.91 0.92 2,545.3M
2025-04-21 0.91 0.92 0.91 0.92 3,027.9M
2025-04-18 0.91 0.91 0.91 0.91 3,005.1M
2025-04-17 0.91 0.91 0.90 0.91 3,315.5M
2025-04-16 0.91 0.91 0.90 0.91 2,918.8M
2025-04-15 0.91 0.91 0.90 0.91 2,824.3M
2025-04-14 0.91 0.92 0.91 0.91 2,922.4M
2025-04-11 0.90 0.91 0.90 0.91 3,143.9M
2025-04-10 0.90 0.91 0.90 0.90 3,203.4M
2025-04-09 0.86 0.89 0.86 0.89 3,162.7M
2025-04-08 0.87 0.88 0.86 0.87 2,977.7M
2025-04-07 0.91 0.92 0.85 0.86 4,766.3M
2025-04-03 0.94 0.95 0.94 0.94 3,889.9M
2025-04-02 0.95 0.95 0.94 0.95 3,446.3M
2025-04-01 0.95 0.95 0.95 0.95 3,567.2M
2025-03-31 0.95 0.96 0.94 0.95 5,012.3M
2025-03-28 0.96 0.96 0.95 0.95 4,852.9M
2025-03-27 0.96 0.97 0.95 0.96 4,399.3M
2025-03-26 0.96 0.96 0.96 0.96 3,838.8M
2025-03-25 0.96 0.96 0.96 0.96 4,131.6M
2025-03-24 0.96 0.96 0.95 0.96 4,214.9M
2025-03-21 0.97 0.98 0.95 0.96 3,993.6M
2025-03-20 0.98 0.98 0.97 0.97 4,398.9M
2025-03-19 0.98 0.99 0.98 0.98 4,038.4M
2025-03-18 0.98 0.99 0.98 0.98 3,573.8M
2025-03-17 0.98 0.98 0.98 0.98 3,166.4M
2025-03-14 0.96 0.99 0.96 0.98 5,013.2M
2025-03-13 0.96 0.97 0.95 0.96 3,736.3M
2025-03-12 0.97 0.97 0.96 0.97 3,981.6M
2025-03-11 0.96 0.97 0.96 0.97 4,043.9M
2025-03-10 0.97 0.97 0.96 0.96 4,320.1M
2025-03-07 0.97 0.97 0.96 0.97 4,391.2M
2025-03-06 0.96 0.97 0.96 0.97 4,542.2M
2025-03-05 0.95 0.96 0.95 0.95 5,055.5M
2025-03-04 0.95 0.95 0.94 0.95 5,036.1M
2025-03-03 0.95 0.96 0.95 0.95 4,753.9M
2025-02-28 0.97 0.97 0.95 0.95 5,345.1M
2025-02-27 0.97 0.97 0.96 0.97 4,623.0M
2025-02-26 0.96 0.97 0.96 0.97 4,979.9M
2025-02-25 0.97 0.97 0.96 0.96 4,987.8M
2025-02-24 0.98 0.98 0.97 0.98 5,234.7M
2025-02-21 0.97 0.98 0.96 0.98 5,185.9M
2025-02-20 0.96 0.97 0.96 0.96 5,053.6M
2025-02-19 0.96 0.97 0.95 0.96 4,668.5M
2025-02-18 0.96 0.97 0.95 0.96 5,000.4M
2025-02-17 0.97 0.97 0.96 0.97 4,860.2M
2025-02-14 0.96 0.97 0.95 0.96 5,053.4M
2025-02-13 0.96 0.96 0.96 0.96 5,189.7M
2025-02-12 0.95 0.96 0.95 0.96 5,135.1M
2025-02-11 0.95 0.95 0.95 0.95 4,550.4M
2025-02-10 0.95 0.96 0.95 0.95 4,733.4M
2025-02-07 0.94 0.96 0.93 0.95 5,252.9M
2025-02-06 0.92 0.94 0.92 0.94 4,598.1M
2025-02-05 0.93 0.93 0.92 0.92 4,602.8M
2025-01-27 0.93 0.93 0.92 0.92 4,510.6M
2025-01-24 0.92 0.93 0.92 0.93 5,018.7M
2025-01-23 0.93 0.94 0.92 0.92 5,047.6M
2025-01-22 0.93 0.93 0.92 0.92 4,501.9M
2025-01-21 0.93 0.93 0.92 0.93 4,617.6M
2025-01-20 0.93 0.94 0.93 0.93 4,645.7M
2025-01-17 0.92 0.93 0.91 0.92 4,371.2M
2025-01-16 0.92 0.93 0.91 0.92 4,415.0M
2025-01-15 0.92 0.92 0.92 0.92 3,917.3M
2025-01-14 0.90 0.93 0.90 0.92 4,774.5M
2025-01-13 0.90 0.90 0.89 0.90 4,018.8M
2025-01-10 0.91 0.92 0.90 0.90 4,130.0M
2025-01-09 0.91 0.92 0.91 0.91 4,435.5M
2025-01-08 0.91 0.92 0.90 0.91 4,733.9M
2025-01-07 0.91 0.92 0.90 0.91 4,030.1M
2025-01-06 0.91 0.91 0.90 0.91 4,515.0M
2025-01-03 0.92 0.93 0.91 0.91 4,475.8M
2025-01-02 0.95 0.95 0.92 0.92 4,936.4M