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
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
2023-12-29 0.73 0.73 0.72 0.73 13.0M
2023-12-28 0.72 0.73 0.72 0.72 10.2M
2023-12-27 0.70 0.72 0.70 0.72 14.1M
2023-12-26 0.71 0.71 0.70 0.71 13.9M
2023-12-25 0.71 0.71 0.70 0.71 13.0M
2023-12-22 0.70 0.71 0.70 0.71 11.8M
2023-12-21 0.71 0.71 0.70 0.71 13.2M
2023-12-20 0.71 0.71 0.71 0.71 14.8M
2023-12-19 0.72 0.72 0.71 0.71 12.8M
2023-12-18 0.72 0.72 0.72 0.72 16.1M
2023-12-15 0.72 0.73 0.72 0.72 12.7M
2023-12-14 0.73 0.73 0.72 0.72 15.0M
2023-12-13 0.74 0.74 0.73 0.73 14.0M
2023-12-12 0.74 0.74 0.73 0.74 13.7M
2023-12-11 0.73 0.74 0.72 0.74 15.5M
2023-12-08 0.74 0.74 0.73 0.73 20.1M
2023-12-07 0.74 0.74 0.73 0.74 20.9M
2023-12-06 0.73 0.75 0.72 0.74 17.1M
2023-12-05 0.74 0.74 0.73 0.73 16.6M
2023-12-04 0.73 0.74 0.72 0.74 16.8M
2023-12-01 0.73 0.74 0.73 0.73 16.2M
2023-11-30 0.74 0.74 0.73 0.74 17.0M
2023-11-29 0.74 0.74 0.73 0.74 18.5M
2023-11-28 0.74 0.74 0.73 0.74 20.9M
2023-11-27 0.74 0.74 0.74 0.74 20.9M
2023-11-24 0.73 0.74 0.73 0.74 15.6M
2023-11-23 0.73 0.73 0.73 0.73 17.3M
2023-11-22 0.73 0.74 0.73 0.73 14.2M
2023-11-21 0.73 0.73 0.73 0.73 15.8M
2023-11-20 0.72 0.73 0.72 0.73 12.4M
2023-11-17 0.72 0.72 0.72 0.72 9.2M
2023-11-16 0.72 0.73 0.72 0.72 10.6M
2023-11-15 0.73 0.73 0.72 0.72 11.9M
2023-11-14 0.72 0.73 0.72 0.72 16.0M
2023-11-13 0.72 0.72 0.71 0.72 13.3M
2023-11-10 0.72 0.72 0.71 0.72 13.3M
2023-11-09 0.72 0.72 0.72 0.72 12.0M
2023-11-08 0.72 0.72 0.71 0.72 12.2M
2023-11-07 0.72 0.72 0.72 0.72 9.7M
2023-11-06 0.72 0.72 0.71 0.72 13.5M
2023-11-03 0.72 0.73 0.72 0.72 12.9M
2023-11-02 0.73 0.73 0.72 0.72 15.5M
2023-11-01 0.72 0.73 0.72 0.73 12.9M
2023-10-31 0.73 0.73 0.72 0.73 14.3M
2023-10-30 0.71 0.73 0.71 0.73 15.8M
2023-10-27 0.69 0.71 0.69 0.71 14.2M
2023-10-26 0.69 0.70 0.69 0.70 15.1M
2023-10-25 0.69 0.70 0.69 0.69 12.7M
2023-10-24 0.68 0.68 0.67 0.68 14.7M
2023-10-23 0.68 0.69 0.67 0.68 14.5M
2023-10-20 0.69 0.69 0.68 0.68 11.2M
2023-10-19 0.71 0.71 0.69 0.69 15.5M
2023-10-18 0.71 0.72 0.71 0.71 12.7M
2023-10-17 0.71 0.71 0.70 0.71 13.4M
2023-10-16 0.71 0.71 0.71 0.71 11.4M
2023-10-13 0.72 0.72 0.71 0.71 9.3M
2023-10-12 0.71 0.72 0.71 0.72 12.1M
2023-10-11 0.72 0.72 0.71 0.71 13.1M
2023-10-10 0.72 0.72 0.72 0.72 10.3M
2023-10-09 0.72 0.72 0.71 0.71 15.3M
2023-09-28 0.73 0.74 0.72 0.73 9.3M
2023-09-27 0.73 0.74 0.73 0.73 14.4M
2023-09-26 0.74 0.74 0.73 0.73 13.2M
2023-09-25 0.74 0.74 0.73 0.74 13.4M
2023-09-22 0.73 0.74 0.73 0.74 12.0M
2023-09-21 0.74 0.74 0.73 0.73 13.7M
2023-09-20 0.74 0.75 0.74 0.74 14.2M
2023-09-19 0.74 0.74 0.74 0.74 12.0M
2023-09-18 0.73 0.74 0.73 0.74 13.5M
2023-09-15 0.74 0.74 0.73 0.73 11.2M
2023-09-14 0.74 0.74 0.73 0.73 13.1M
2023-09-13 0.74 0.74 0.74 0.74 10.8M
2023-09-12 0.73 0.74 0.73 0.74 11.8M
2023-09-11 0.73 0.73 0.73 0.73 13.4M
2023-09-08 0.73 0.73 0.73 0.73 14.5M
2023-09-07 0.74 0.74 0.73 0.73 9.4M
2023-09-06 0.74 0.74 0.74 0.74 8.3M
2023-09-05 0.74 0.74 0.74 0.74 11.4M
2023-09-04 0.74 0.74 0.74 0.74 11.2M
2023-09-01 0.73 0.74 0.73 0.74 12.0M
2023-08-31 0.74 0.74 0.73 0.73 10.1M
2023-08-30 0.74 0.74 0.74 0.74 8.1M
2023-08-29 0.73 0.74 0.73 0.74 13.1M
2023-08-28 0.75 0.76 0.73 0.73 12.1M
2023-08-25 0.73 0.74 0.73 0.73 11.5M
2023-08-24 0.72 0.73 0.72 0.73 15.4M
2023-08-23 0.73 0.73 0.72 0.72 9.3M
2023-08-22 0.74 0.74 0.72 0.73 11.2M
2023-08-21 0.74 0.75 0.73 0.73 13.6M
2023-08-18 0.75 0.75 0.74 0.74 9.6M
2023-08-17 0.74 0.75 0.74 0.75 9.8M
2023-08-16 0.75 0.76 0.75 0.75 8.2M
2023-08-15 0.75 0.76 0.75 0.75 10.8M
2023-08-14 0.76 0.76 0.74 0.75 15.8M
2023-08-11 0.77 0.77 0.75 0.76 15.4M
2023-08-10 0.76 0.77 0.76 0.77 11.3M
2023-08-09 0.77 0.77 0.76 0.76 15.3M
2023-08-08 0.77 0.77 0.76 0.77 14.6M
2023-08-07 0.77 0.78 0.77 0.77 47.8M
2023-08-04 0.78 0.78 0.77 0.77 11.9M
2023-08-03 0.78 0.78 0.77 0.78 13.6M
2023-08-02 0.78 0.78 0.77 0.77 13.0M
2023-08-01 0.79 0.79 0.78 0.78 17.3M
2023-07-31 0.78 0.79 0.78 0.79 17.3M
2023-07-28 0.77 0.78 0.77 0.78 16.0M
2023-07-27 0.77 0.78 0.77 0.77 13.5M
2023-07-26 0.77 0.77 0.76 0.77 10.8M
2023-07-25 0.77 0.77 0.76 0.77 12.3M
2023-07-24 0.78 0.78 0.77 0.77 14.2M
2023-07-21 0.77 0.78 0.77 0.78 17.6M
2023-07-20 0.77 0.78 0.77 0.77 13.2M
2023-07-19 0.77 0.78 0.77 0.77 10.6M
2023-07-18 0.77 0.77 0.77 0.77 12.8M
2023-07-17 0.76 0.77 0.76 0.77 12.3M
2023-07-14 0.76 0.76 0.76 0.76 12.1M
2023-07-13 0.76 0.76 0.76 0.76 11.7M
2023-07-12 0.76 0.76 0.75 0.76 14.0M
2023-07-11 0.75 0.76 0.75 0.76 13.8M
2023-07-10 0.75 0.76 0.75 0.75 11.7M
2023-07-07 0.74 0.76 0.74 0.75 13.0M
2023-07-06 0.74 0.75 0.74 0.74 10.5M
2023-07-05 0.75 0.75 0.74 0.74 11.0M
2023-07-04 0.75 0.75 0.74 0.75 13.7M
2023-07-03 0.75 0.75 0.75 0.75 11.5M
2023-06-30 0.74 0.75 0.74 0.75 9.2M
2023-06-29 0.74 0.75 0.73 0.74 13.6M
2023-06-28 0.74 0.74 0.73 0.74 11.5M
2023-06-27 0.73 0.74 0.73 0.74 13.2M
2023-06-26 0.73 0.74 0.72 0.73 12.3M
2023-06-21 0.74 0.74 0.73 0.73 11.7M
2023-06-20 0.74 0.74 0.74 0.74 10.3M
2023-06-19 0.74 0.75 0.74 0.74 11.1M
2023-06-16 0.74 0.75 0.73 0.74 13.9M
2023-06-15 0.73 0.74 0.73 0.73 14.6M
2023-06-14 0.73 0.73 0.73 0.73 10.2M
2023-06-13 0.74 0.74 0.73 0.73 12.8M
2023-06-12 0.73 0.74 0.73 0.74 17.2M
2023-06-09 0.73 0.73 0.73 0.73 14.1M
2023-06-08 0.72 0.74 0.72 0.73 16.8M
2023-06-07 0.72 0.72 0.72 0.72 12.2M
2023-06-06 0.73 0.73 0.72 0.72 12.7M
2023-06-05 0.74 0.74 0.72 0.73 14.2M
2023-06-02 0.73 0.74 0.73 0.74 10.5M
2023-06-01 0.73 0.73 0.72 0.73 12.5M
2023-05-31 0.73 0.73 0.72 0.73 15.7M
2023-05-30 0.74 0.74 0.72 0.73 21.9M
2023-05-29 0.75 0.75 0.74 0.74 13.0M
2023-05-26 0.75 0.75 0.74 0.75 11.8M
2023-05-25 0.76 0.76 0.74 0.75 10.1M
2023-05-24 0.76 0.76 0.76 0.76 10.6M
2023-05-23 0.77 0.77 0.76 0.76 10.9M
2023-05-22 0.76 0.77 0.76 0.77 10.7M
2023-05-19 0.76 0.76 0.75 0.76 11.1M
2023-05-18 0.78 0.78 0.76 0.76 15.3M
2023-05-17 0.78 0.78 0.77 0.78 8.9M
2023-05-16 0.78 0.78 0.78 0.78 8.2M
2023-05-15 0.78 0.78 0.77 0.78 10.2M
2023-05-12 0.79 0.79 0.78 0.78 10.2M
2023-05-11 0.79 0.79 0.79 0.79 13.1M
2023-05-10 0.79 0.79 0.78 0.79 11.7M
2023-05-09 0.79 0.80 0.78 0.79 12.3M
2023-05-08 0.79 0.79 0.78 0.79 12.5M
2023-05-05 0.80 0.80 0.79 0.79 16.3M
2023-05-04 0.80 0.81 0.80 0.80 14.7M
2023-04-28 0.81 0.81 0.80 0.81 15.4M
2023-04-27 0.80 0.81 0.80 0.80 13.4M
2023-04-26 0.80 0.81 0.80 0.81 13.3M
2023-04-25 0.81 0.81 0.79 0.80 14.3M
2023-04-24 0.82 0.82 0.80 0.80 13.8M
2023-04-21 0.82 0.83 0.82 0.82 18.5M
2023-04-20 0.83 0.83 0.82 0.82 13.4M
2023-04-19 0.83 0.84 0.83 0.83 13.8M
2023-04-18 0.84 0.84 0.83 0.83 14.1M
2023-04-17 0.83 0.83 0.83 0.83 16.6M
2023-04-14 0.83 0.84 0.83 0.83 13.0M
2023-04-13 0.83 0.83 0.83 0.83 17.3M
2023-04-12 0.84 0.84 0.83 0.83 14.7M
2023-04-11 0.85 0.85 0.84 0.84 9.6M
2023-04-10 0.85 0.86 0.84 0.85 15.6M
2023-04-07 0.86 0.86 0.85 0.85 11.2M
2023-04-06 0.86 0.87 0.85 0.86 15.1M
2023-04-04 0.85 0.87 0.85 0.86 13.7M
2023-04-03 0.84 0.86 0.84 0.85 14.4M
2023-03-31 0.83 0.86 0.83 0.85 17.1M
2023-03-30 0.83 0.83 0.83 0.83 11.6M
2023-03-29 0.84 0.84 0.83 0.83 12.5M
2023-03-28 0.84 0.85 0.84 0.84 16.2M
2023-03-27 0.83 0.84 0.83 0.84 13.2M
2023-03-24 0.84 0.84 0.83 0.83 12.2M
2023-03-23 0.83 0.84 0.83 0.83 12.7M
2023-03-22 0.83 0.84 0.83 0.83 11.9M
2023-03-21 0.83 0.83 0.83 0.83 10.0M
2023-03-20 0.84 0.84 0.83 0.83 16.7M
2023-03-17 0.84 0.84 0.84 0.84 15.6M
2023-03-16 0.86 0.86 0.84 0.84 15.4M
2023-03-15 0.85 0.87 0.85 0.86 16.0M
2023-03-14 0.84 0.86 0.84 0.85 15.5M
2023-03-13 0.84 0.84 0.83 0.84 16.5M
2023-03-10 0.84 0.84 0.84 0.84 15.0M
2023-03-09 0.85 0.85 0.84 0.85 15.4M
2023-03-08 0.85 0.85 0.85 0.85 8.9M
2023-03-07 0.87 0.87 0.85 0.85 11.2M
2023-03-06 0.87 0.88 0.87 0.87 12.2M
2023-03-03 0.88 0.88 0.87 0.87 11.4M
2023-03-02 0.87 0.88 0.87 0.88 16.8M
2023-03-01 0.88 0.88 0.87 0.88 10.1M
2023-02-28 0.88 0.88 0.87 0.88 10.7M
2023-02-27 0.87 0.88 0.87 0.88 9.9M
2023-02-24 0.88 0.88 0.87 0.87 7.8M
2023-02-23 0.88 0.88 0.87 0.87 10.9M
2023-02-22 0.87 0.88 0.87 0.88 10.2M
2023-02-21 0.87 0.88 0.87 0.88 10.6M
2023-02-20 0.86 0.87 0.85 0.87 12.6M
2023-02-17 0.85 0.86 0.85 0.86 12.0M
2023-02-16 0.87 0.87 0.85 0.86 13.1M
2023-02-15 0.88 0.88 0.87 0.87 8.9M
2023-02-14 0.89 0.89 0.87 0.88 10.8M
2023-02-13 0.88 0.88 0.87 0.88 13.1M
2023-02-10 0.88 0.88 0.87 0.87 11.8M
2023-02-09 0.87 0.88 0.87 0.88 10.9M
2023-02-08 0.88 0.88 0.87 0.87 11.6M
2023-02-07 0.88 0.88 0.87 0.88 10.2M
2023-02-06 0.88 0.88 0.87 0.88 9.3M
2023-02-03 0.89 0.89 0.87 0.88 12.0M
2023-02-02 0.89 0.89 0.88 0.89 11.8M
2023-02-01 0.88 0.89 0.88 0.89 13.3M
2023-01-31 0.87 0.88 0.87 0.88 12.3M
2023-01-30 0.87 0.88 0.87 0.87 9.7M
2023-01-20 0.86 0.87 0.86 0.87 10.2M
2023-01-19 0.85 0.86 0.85 0.86 10.2M
2023-01-18 0.86 0.86 0.86 0.86 11.2M
2023-01-17 0.87 0.87 0.86 0.86 13.9M
2023-01-16 0.85 0.87 0.85 0.87 12.3M
2023-01-13 0.84 0.85 0.84 0.85 11.1M
2023-01-12 0.84 0.84 0.84 0.84 12.6M
2023-01-11 0.84 0.85 0.84 0.84 13.5M
2023-01-10 0.84 0.84 0.84 0.84 11.9M
2023-01-09 0.84 0.84 0.83 0.84 13.2M
2023-01-06 0.83 0.84 0.83 0.84 12.4M
2023-01-05 0.83 0.84 0.83 0.84 15.4M
2023-01-04 0.83 0.83 0.83 0.83 11.8M
2023-01-03 0.84 0.84 0.82 0.83 13.0M