华夏中证农业主题交易型开放式指数证券投资基金 (516810)

516810
🏛️ 中国 →
0.82
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 0.82 0.82 0.81 0.81 1,045.9K
09:35 0.81 0.82 0.81 0.82 210.1K
09:40 0.82 0.82 0.82 0.82 920.0K
09:45 0.82 0.82 0.82 0.82 166.5K
09:50 0.82 0.82 0.82 0.82 85.4K
09:55 0.82 0.82 0.82 0.82 414.9K
10:00 0.82 0.82 0.82 0.82 260.1K
10:05 0.82 0.82 0.82 0.82 107.6K
10:10 0.82 0.82 0.82 0.82 55.0K
10:15 0.82 0.82 0.82 0.82 1,158.1K
10:20 0.82 0.82 0.82 0.82 96.6K
10:25 0.82 0.82 0.82 0.82 307.1K
10:30 0.82 0.82 0.82 0.82 425.2K
10:35 0.82 0.82 0.82 0.82 371.7K
10:40 0.82 0.82 0.82 0.82 9.0K
10:45 0.82 0.82 0.82 0.82 517.9K
10:50 0.82 0.82 0.82 0.82 53.0K
10:55 0.83 0.83 0.82 0.82 84.6K
11:00 0.82 0.83 0.82 0.83 64.4K
11:05 0.82 0.83 0.82 0.82 336.4K
11:10 0.83 0.83 0.82 0.82 858.1K
11:15 0.82 0.82 0.82 0.82 530.5K
11:20 0.82 0.82 0.82 0.82 555.3K
11:25 0.82 0.82 0.82 0.82 748.2K
13:00 0.82 0.82 0.82 0.82 1,954.1K
13:05 0.82 0.82 0.82 0.82 0.2K
13:10 0.82 0.82 0.82 0.82 26.0K
13:15 0.82 0.82 0.82 0.82 386.7K
13:20 0.82 0.82 0.82 0.82 930.6K
13:25 0.82 0.82 0.82 0.82 131.3K
13:30 0.82 0.82 0.82 0.82 147.5K
13:35 0.82 0.82 0.82 0.82 354.0K
13:40 0.82 0.82 0.82 0.82 67.1K
13:45 0.82 0.82 0.82 0.82 164.8K
13:50 0.82 0.82 0.82 0.82 517.6K
13:55 0.82 0.82 0.82 0.82 185.2K
14:00 0.82 0.82 0.82 0.82 420.6K
14:05 0.82 0.82 0.82 0.82 168.1K
14:10 0.82 0.82 0.82 0.82 1,039.5K
14:15 0.82 0.82 0.82 0.82 50.9K
14:20 0.82 0.82 0.82 0.82 336.6K
14:25 0.82 0.82 0.82 0.82 94.1K
14:30 0.82 0.82 0.82 0.82 53.1K
14:35 0.82 0.82 0.82 0.82 50.2K
14:40 0.82 0.82 0.82 0.82 480.7K
14:45 0.82 0.82 0.82 0.82 39.1K
14:50 0.82 0.82 0.82 0.82 61.4K
14:55 0.82 0.82 0.82 0.82 48.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.81 0.83 0.81 0.82 17.1M
2025-09-25 0.82 0.82 0.81 0.81 19.3M
2025-09-24 0.81 0.82 0.81 0.82 9.1M
2025-09-23 0.82 0.82 0.80 0.81 14.7M
2025-09-22 0.83 0.83 0.81 0.82 17.5M
2025-09-19 0.83 0.83 0.82 0.83 22.7M
2025-09-18 0.85 0.85 0.82 0.83 19.0M
2025-09-17 0.85 0.85 0.84 0.84 22.3M
2025-09-16 0.86 0.86 0.84 0.85 23.8M
2025-09-15 0.85 0.86 0.85 0.86 21.7M
2025-09-12 0.85 0.86 0.85 0.85 28.4M
2025-09-11 0.83 0.86 0.83 0.85 14.8M
2025-09-10 0.83 0.83 0.82 0.83 13.8M
2025-09-09 0.84 0.84 0.83 0.83 19.1M
2025-09-08 0.81 0.84 0.81 0.84 22.9M
2025-09-05 0.80 0.81 0.79 0.81 17.1M
2025-09-04 0.80 0.80 0.79 0.80 23.0M
2025-09-03 0.82 0.82 0.80 0.80 19.8M
2025-09-02 0.82 0.83 0.81 0.81 17.2M
2025-09-01 0.82 0.83 0.82 0.82 13.7M
2025-08-29 0.81 0.83 0.81 0.82 20.5M
2025-08-28 0.81 0.82 0.80 0.81 32.3M
2025-08-27 0.83 0.83 0.81 0.81 37.6M
2025-08-26 0.81 0.84 0.80 0.83 42.8M
2025-08-25 0.80 0.81 0.80 0.81 80.8M
2025-08-22 0.80 0.80 0.79 0.80 182.9M
2025-08-21 0.79 0.80 0.79 0.80 52.5M
2025-08-20 0.78 0.79 0.77 0.79 39.3M
2025-08-19 0.78 0.78 0.78 0.78 15.2M
2025-08-18 0.78 0.78 0.77 0.78 45.3M
2025-08-15 0.77 0.78 0.77 0.78 128.1M
2025-08-14 0.78 0.78 0.77 0.77 73.7M
2025-08-13 0.78 0.78 0.77 0.78 39.0M
2025-08-12 0.78 0.79 0.78 0.78 66.1M
2025-08-11 0.86 0.86 0.78 0.78 91.0M
2025-08-08 0.78 0.78 0.78 0.78 26.3M
2025-08-07 0.77 0.78 0.77 0.78 21.9M
2025-08-06 0.77 0.78 0.77 0.78 67.4M
2025-08-05 0.77 0.78 0.77 0.77 76.1M
2025-08-04 0.76 0.77 0.76 0.77 164.8M
2025-08-01 0.76 0.77 0.76 0.76 12.8M
2025-07-31 0.78 0.78 0.76 0.76 12.1M
2025-07-30 0.77 0.79 0.77 0.78 16.1M
2025-07-29 0.78 0.78 0.77 0.78 17.8M
2025-07-28 0.78 0.79 0.78 0.78 17.7M
2025-07-25 0.79 0.79 0.78 0.78 29.3M
2025-07-24 0.78 0.79 0.77 0.79 18.0M
2025-07-23 0.79 0.80 0.78 0.78 26.8M
2025-07-22 0.77 0.79 0.77 0.79 23.5M
2025-07-21 0.75 0.77 0.75 0.77 20.4M
2025-07-18 0.75 0.76 0.75 0.75 16.6M
2025-07-17 0.75 0.75 0.75 0.75 17.3M
2025-07-16 0.74 0.75 0.74 0.74 17.2M
2025-07-15 0.75 0.75 0.74 0.74 17.8M
2025-07-14 0.75 0.75 0.75 0.75 11.3M
2025-07-11 0.75 0.76 0.75 0.75 14.6M
2025-07-10 0.75 0.75 0.74 0.75 15.5M
2025-07-09 0.74 0.75 0.74 0.75 17.2M
2025-07-08 0.74 0.74 0.74 0.74 17.0M
2025-07-07 0.75 0.75 0.74 0.74 16.1M
2025-07-04 0.74 0.75 0.74 0.74 23.2M
2025-07-03 0.74 0.75 0.74 0.74 17.9M
2025-07-02 0.73 0.74 0.73 0.74 17.8M
2025-07-01 0.73 0.74 0.72 0.73 18.2M
2025-06-30 0.71 0.73 0.71 0.73 17.9M
2025-06-27 0.72 0.73 0.72 0.73 17.8M
2025-06-26 0.73 0.73 0.72 0.73 18.5M
2025-06-25 0.73 0.73 0.72 0.73 19.3M
2025-06-24 0.72 0.73 0.72 0.73 15.4M
2025-06-23 0.72 0.72 0.71 0.72 19.2M
2025-06-20 0.72 0.72 0.72 0.72 16.5M
2025-06-19 0.73 0.73 0.72 0.72 17.2M
2025-06-18 0.73 0.73 0.73 0.73 15.3M
2025-06-17 0.73 0.74 0.73 0.73 18.0M
2025-06-16 0.74 0.74 0.73 0.73 23.3M
2025-06-13 0.74 0.74 0.73 0.74 25.5M
2025-06-12 0.74 0.74 0.74 0.74 17.6M
2025-06-11 0.74 0.75 0.74 0.75 26.7M
2025-06-10 0.73 0.74 0.73 0.73 24.7M
2025-06-09 0.72 0.74 0.72 0.74 23.6M
2025-06-06 0.72 0.73 0.72 0.72 23.0M
2025-06-05 0.73 0.73 0.72 0.72 22.5M
2025-06-04 0.72 0.73 0.72 0.73 22.3M
2025-06-03 0.71 0.72 0.71 0.72 19.0M
2025-05-30 0.70 0.72 0.70 0.71 20.4M
2025-05-29 0.70 0.70 0.70 0.70 16.4M
2025-05-28 0.70 0.71 0.70 0.70 21.1M
2025-05-27 0.70 0.70 0.70 0.70 19.1M
2025-05-26 0.70 0.70 0.69 0.70 16.9M
2025-05-23 0.70 0.70 0.70 0.70 22.4M
2025-05-22 0.71 0.71 0.70 0.70 20.0M
2025-05-21 0.70 0.71 0.70 0.71 21.2M
2025-05-20 0.70 0.71 0.70 0.71 18.1M
2025-05-19 0.70 0.70 0.69 0.70 13.9M
2025-05-16 0.70 0.70 0.69 0.70 19.1M
2025-05-15 0.70 0.70 0.70 0.70 18.3M
2025-05-14 0.70 0.70 0.69 0.70 25.8M
2025-05-13 0.69 0.70 0.69 0.70 18.9M
2025-05-12 0.70 0.70 0.69 0.70 18.1M
2025-05-09 0.70 0.70 0.69 0.70 7.7M
2025-05-08 0.70 0.70 0.70 0.70 11.8M
2025-05-07 0.70 0.70 0.70 0.70 18.2M
2025-05-06 0.69 0.70 0.69 0.70 14.0M
2025-04-30 0.70 0.70 0.69 0.69 9.6M
2025-04-29 0.69 0.70 0.69 0.70 10.8M
2025-04-28 0.70 0.70 0.69 0.69 9.9M
2025-04-25 0.70 0.70 0.70 0.70 7.8M
2025-04-24 0.70 0.71 0.70 0.70 10.5M
2025-04-23 0.70 0.71 0.70 0.70 12.1M
2025-04-22 0.70 0.71 0.70 0.71 13.7M
2025-04-21 0.70 0.70 0.69 0.70 12.1M
2025-04-18 0.70 0.71 0.69 0.70 11.2M
2025-04-17 0.70 0.71 0.70 0.70 14.0M
2025-04-16 0.71 0.71 0.69 0.70 14.8M
2025-04-15 0.71 0.71 0.70 0.71 16.8M
2025-04-14 0.71 0.71 0.71 0.71 15.3M
2025-04-11 0.72 0.72 0.70 0.71 21.9M
2025-04-10 0.71 0.73 0.70 0.73 46.6M
2025-04-09 0.73 0.74 0.70 0.72 71.6M
2025-04-08 0.69 0.73 0.67 0.72 49.4M
2025-04-07 0.69 0.71 0.66 0.68 18.7M
2025-04-03 0.69 0.69 0.68 0.69 14.6M
2025-04-02 0.68 0.68 0.68 0.68 7.8M
2025-04-01 0.68 0.69 0.68 0.68 9.2M
2025-03-31 0.68 0.69 0.67 0.67 13.0M
2025-03-28 0.69 0.69 0.68 0.68 15.1M
2025-03-27 0.69 0.69 0.69 0.69 13.0M
2025-03-26 0.69 0.70 0.69 0.69 9.8M
2025-03-25 0.67 0.68 0.67 0.68 7.1M
2025-03-24 0.68 0.68 0.67 0.68 11.1M
2025-03-21 0.68 0.69 0.67 0.67 12.4M
2025-03-20 0.68 0.68 0.68 0.68 8.5M
2025-03-19 0.69 0.69 0.68 0.68 6.5M
2025-03-18 0.69 0.69 0.68 0.68 4.5M
2025-03-17 0.68 0.69 0.68 0.69 6.7M
2025-03-14 0.67 0.68 0.67 0.68 8.5M
2025-03-13 0.67 0.68 0.67 0.67 4.9M
2025-03-12 0.68 0.68 0.67 0.67 11.3M
2025-03-11 0.66 0.68 0.66 0.68 17.5M
2025-03-10 0.67 0.67 0.66 0.67 6.3M
2025-03-07 0.66 0.67 0.66 0.67 11.2M
2025-03-06 0.66 0.67 0.66 0.67 9.0M
2025-03-05 0.67 0.67 0.66 0.66 10.1M
2025-03-04 0.66 0.67 0.66 0.67 13.6M
2025-03-03 0.65 0.67 0.65 0.66 11.1M
2025-02-28 0.66 0.66 0.66 0.66 8.9M
2025-02-27 0.66 0.66 0.65 0.66 13.2M
2025-02-26 0.66 0.66 0.65 0.66 20.4M
2025-02-25 0.67 0.67 0.66 0.66 28.7M
2025-02-24 0.68 0.69 0.67 0.67 41.8M
2025-02-21 0.66 0.67 0.66 0.66 8.4M
2025-02-20 0.66 0.66 0.66 0.66 7.0M
2025-02-19 0.66 0.66 0.65 0.66 10.7M
2025-02-18 0.67 0.67 0.66 0.66 13.5M
2025-02-17 0.67 0.67 0.66 0.67 11.4M
2025-02-14 0.66 0.67 0.66 0.67 11.3M
2025-02-13 0.66 0.67 0.66 0.67 12.4M
2025-02-12 0.65 0.66 0.65 0.66 10.1M
2025-02-11 0.66 0.66 0.65 0.65 8.1M
2025-02-10 0.66 0.66 0.65 0.66 11.5M
2025-02-07 0.65 0.66 0.65 0.66 10.5M
2025-02-06 0.65 0.66 0.65 0.66 5.0M
2025-02-05 0.66 0.66 0.65 0.65 5.1M
2025-01-27 0.65 0.66 0.65 0.66 2.8M
2025-01-24 0.65 0.65 0.64 0.65 2.3M
2025-01-23 0.65 0.66 0.65 0.65 4.9M
2025-01-22 0.65 0.65 0.64 0.64 7.0M
2025-01-21 0.66 0.66 0.65 0.65 6.7M
2025-01-20 0.66 0.66 0.65 0.65 1.9M
2025-01-17 0.65 0.66 0.65 0.66 5.7M
2025-01-16 0.65 0.65 0.64 0.65 7.5M
2025-01-15 0.65 0.65 0.64 0.65 6.4M
2025-01-14 0.64 0.65 0.64 0.65 9.0M
2025-01-13 0.63 0.63 0.63 0.63 4.9M
2025-01-10 0.64 0.64 0.63 0.63 11.0M
2025-01-09 0.64 0.65 0.64 0.64 8.4M
2025-01-08 0.65 0.65 0.63 0.64 13.8M
2025-01-07 0.65 0.65 0.65 0.65 9.5M
2025-01-06 0.65 0.66 0.65 0.65 13.7M
2025-01-03 0.66 0.66 0.65 0.65 20.6M
2025-01-02 0.67 0.68 0.65 0.66 23.3M