华夏中证大数据产业ETF (516000)

516000
🏛️ 中国 →
1.13
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 1.18 1.18 1.17 1.17 4,063.7K
09:35 1.17 1.17 1.16 1.16 1,653.7K
09:40 1.16 1.17 1.16 1.17 841.1K
09:45 1.17 1.17 1.16 1.16 1,224.9K
09:50 1.16 1.16 1.15 1.15 1,068.7K
09:55 1.15 1.16 1.15 1.16 449.1K
10:00 1.16 1.16 1.15 1.16 623.3K
10:05 1.16 1.16 1.15 1.16 423.7K
10:10 1.16 1.16 1.15 1.15 524.5K
10:15 1.15 1.15 1.15 1.15 613.5K
10:20 1.15 1.15 1.15 1.15 536.2K
10:25 1.15 1.15 1.15 1.15 179.8K
10:30 1.15 1.15 1.15 1.15 319.4K
10:35 1.15 1.15 1.15 1.15 206.1K
10:40 1.15 1.15 1.15 1.15 156.3K
10:45 1.15 1.16 1.15 1.15 212.1K
10:50 1.15 1.16 1.15 1.15 252.2K
10:55 1.15 1.16 1.15 1.16 35.4K
11:00 1.15 1.16 1.15 1.16 126.9K
11:05 1.16 1.16 1.15 1.15 338.0K
11:10 1.15 1.15 1.15 1.15 230.0K
11:15 1.15 1.15 1.15 1.15 269.6K
11:20 1.15 1.15 1.15 1.15 29.5K
11:25 1.15 1.15 1.15 1.15 103.5K
13:00 1.15 1.15 1.15 1.15 1,147.7K
13:05 1.15 1.15 1.14 1.15 361.8K
13:10 1.15 1.15 1.14 1.15 228.7K
13:15 1.15 1.15 1.15 1.15 298.2K
13:20 1.15 1.15 1.15 1.15 212.3K
13:25 1.15 1.15 1.15 1.15 221.6K
13:30 1.15 1.15 1.15 1.15 154.0K
13:35 1.15 1.15 1.15 1.15 156.4K
13:40 1.15 1.15 1.15 1.15 83.5K
13:45 1.15 1.15 1.15 1.15 248.0K
13:50 1.15 1.15 1.15 1.15 199.5K
13:55 1.15 1.15 1.14 1.14 371.0K
14:00 1.14 1.15 1.14 1.14 502.1K
14:05 1.15 1.15 1.14 1.14 726.8K
14:10 1.14 1.14 1.14 1.14 952.3K
14:15 1.14 1.14 1.14 1.14 160.8K
14:20 1.14 1.14 1.14 1.14 230.6K
14:25 1.14 1.14 1.14 1.14 1,010.0K
14:30 1.14 1.14 1.14 1.14 660.1K
14:35 1.14 1.14 1.14 1.14 190.6K
14:40 1.14 1.14 1.14 1.14 453.9K
14:45 1.14 1.14 1.14 1.14 1,085.6K
14:50 1.14 1.14 1.14 1.14 357.5K
14:55 1.14 1.14 1.13 1.13 891.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.17 1.18 1.13 1.13 25.4M
2025-09-25 1.15 1.19 1.14 1.18 33.7M
2025-09-24 1.11 1.15 1.10 1.14 23.0M
2025-09-23 1.15 1.15 1.09 1.12 22.5M
2025-09-22 1.11 1.14 1.10 1.14 28.5M
2025-09-19 1.12 1.13 1.10 1.11 21.1M
2025-09-18 1.12 1.16 1.10 1.12 35.4M
2025-09-17 1.12 1.13 1.10 1.12 26.4M
2025-09-16 1.10 1.13 1.10 1.12 34.3M
2025-09-15 1.09 1.11 1.09 1.10 28.1M
2025-09-12 1.09 1.12 1.09 1.10 44.3M
2025-09-11 1.04 1.09 1.03 1.08 29.4M
2025-09-10 1.03 1.05 1.03 1.03 13.5M
2025-09-09 1.05 1.05 1.02 1.03 14.2M
2025-09-08 1.04 1.05 1.03 1.05 21.2M
2025-09-05 1.01 1.04 1.00 1.04 83.8M
2025-09-04 1.06 1.06 0.99 1.02 41.6M
2025-09-03 1.09 1.09 1.05 1.06 63.8M
2025-09-02 1.13 1.13 1.08 1.09 59.1M
2025-09-01 1.14 1.16 1.13 1.14 23.5M
2025-08-29 1.15 1.15 1.12 1.13 23.8M
2025-08-28 1.12 1.15 1.10 1.15 36.1M
2025-08-27 1.15 1.17 1.12 1.13 32.8M
2025-08-26 1.13 1.15 1.12 1.14 50.3M
2025-08-25 1.13 1.15 1.12 1.13 35.0M
2025-08-22 1.06 1.11 1.06 1.11 53.1M
2025-08-21 1.06 1.08 1.05 1.06 22.8M
2025-08-20 1.04 1.06 1.02 1.06 25.3M
2025-08-19 1.05 1.05 1.03 1.04 21.9M
2025-08-18 1.03 1.05 1.02 1.05 35.3M
2025-08-15 1.00 1.02 1.00 1.02 17.8M
2025-08-14 1.01 1.03 1.00 1.01 25.4M
2025-08-13 0.99 1.01 0.99 1.00 27.0M
2025-08-12 0.98 0.99 0.97 0.99 35.1M
2025-08-11 0.96 0.98 0.96 0.98 37.0M
2025-08-08 0.99 0.99 0.97 0.97 37.5M
2025-08-07 0.99 1.00 0.98 0.99 17.1M
2025-08-06 0.98 1.00 0.98 0.99 57.2M
2025-08-05 0.99 0.99 0.98 0.98 23.7M
2025-08-04 0.97 0.99 0.97 0.99 13.9M
2025-08-01 0.98 0.99 0.96 0.98 21.6M
2025-07-31 0.97 0.99 0.97 0.98 30.4M
2025-07-30 0.98 0.98 0.96 0.97 22.8M
2025-07-29 0.98 0.98 0.96 0.98 19.2M
2025-07-28 0.99 0.99 0.97 0.98 20.8M
2025-07-25 0.97 0.98 0.97 0.98 27.5M
2025-07-24 0.96 0.97 0.95 0.97 13.7M
2025-07-23 0.95 0.96 0.95 0.95 13.7M
2025-07-22 0.96 0.96 0.95 0.95 15.3M
2025-07-21 0.97 0.97 0.96 0.96 15.5M
2025-07-18 0.96 0.98 0.96 0.97 18.8M
2025-07-17 0.95 0.97 0.95 0.96 14.8M
2025-07-16 0.96 0.97 0.95 0.96 17.0M
2025-07-15 0.93 0.96 0.93 0.96 24.2M
2025-07-14 0.93 0.94 0.93 0.93 12.3M
2025-07-11 0.92 0.94 0.91 0.93 15.8M
2025-07-10 0.93 0.93 0.92 0.92 9.6M
2025-07-09 0.93 0.93 0.92 0.92 12.4M
2025-07-08 0.91 0.93 0.91 0.93 11.9M
2025-07-07 0.91 0.92 0.91 0.91 9.9M
2025-07-04 0.91 0.93 0.91 0.92 14.6M
2025-07-03 0.91 0.92 0.91 0.91 7.5M
2025-07-02 0.92 0.92 0.91 0.91 13.1M
2025-07-01 0.94 0.94 0.92 0.93 14.5M
2025-06-30 0.93 0.94 0.93 0.94 16.9M
2025-06-27 0.93 0.94 0.92 0.93 22.2M
2025-06-26 0.92 0.94 0.92 0.93 27.8M
2025-06-25 0.91 0.92 0.90 0.92 32.2M
2025-06-24 0.88 0.90 0.88 0.90 20.6M
2025-06-23 0.86 0.88 0.86 0.88 14.3M
2025-06-20 0.88 0.89 0.87 0.87 15.4M
2025-06-19 0.89 0.90 0.88 0.88 15.7M
2025-06-18 0.90 0.90 0.89 0.90 11.2M
2025-06-17 0.91 0.91 0.89 0.90 12.9M
2025-06-16 0.89 0.90 0.89 0.90 20.7M
2025-06-13 0.90 0.90 0.89 0.89 30.2M
2025-06-12 0.91 0.91 0.90 0.91 20.6M
2025-06-11 0.91 0.92 0.91 0.91 35.0M
2025-06-10 0.93 0.93 0.90 0.91 62.5M
2025-06-09 0.92 0.93 0.92 0.93 40.5M
2025-06-06 0.92 0.92 0.91 0.92 34.2M
2025-06-05 0.90 0.92 0.90 0.92 33.6M
2025-06-04 0.90 0.90 0.89 0.90 12.9M
2025-06-03 0.88 0.90 0.88 0.89 14.4M
2025-05-30 0.90 0.90 0.88 0.89 12.1M
2025-05-29 0.88 0.90 0.88 0.90 19.9M
2025-05-28 0.89 0.89 0.88 0.88 14.3M
2025-05-27 0.89 0.89 0.88 0.89 11.3M
2025-05-26 0.89 0.90 0.89 0.89 16.1M
2025-05-23 0.89 0.90 0.88 0.88 17.7M
2025-05-22 0.91 0.91 0.90 0.90 10.9M
2025-05-21 0.91 0.91 0.90 0.91 9.9M
2025-05-20 0.91 0.92 0.90 0.91 11.8M
2025-05-19 0.91 0.91 0.90 0.91 9.0M
2025-05-16 0.91 0.92 0.91 0.91 13.6M
2025-05-15 0.94 0.94 0.91 0.91 22.8M
2025-05-14 0.94 0.95 0.93 0.94 20.0M
2025-05-13 0.95 0.96 0.94 0.94 17.7M
2025-05-12 0.94 0.95 0.94 0.95 11.7M
2025-05-09 0.95 0.95 0.93 0.93 14.1M
2025-05-08 0.94 0.96 0.94 0.95 21.6M
2025-05-07 0.97 1.00 0.94 0.95 43.8M
2025-05-06 0.94 0.96 0.93 0.96 20.5M
2025-04-30 0.91 0.93 0.90 0.93 22.7M
2025-04-29 0.90 0.91 0.89 0.90 9.9M
2025-04-28 0.90 0.91 0.90 0.90 12.4M
2025-04-25 0.89 0.91 0.89 0.90 14.7M
2025-04-24 0.92 0.92 0.89 0.89 16.8M
2025-04-23 0.92 0.92 0.91 0.92 15.7M
2025-04-22 0.92 0.92 0.91 0.91 17.5M
2025-04-21 0.90 0.92 0.89 0.92 14.9M
2025-04-18 0.90 0.91 0.89 0.90 9.6M
2025-04-17 0.89 0.92 0.89 0.90 15.5M
2025-04-16 0.90 0.91 0.89 0.90 16.9M
2025-04-15 0.92 0.92 0.91 0.91 16.5M
2025-04-14 0.93 0.94 0.92 0.92 22.0M
2025-04-11 0.90 0.93 0.90 0.92 21.8M
2025-04-10 0.92 0.93 0.91 0.91 31.7M
2025-04-09 0.84 0.90 0.82 0.89 42.8M
2025-04-08 0.85 0.88 0.83 0.86 48.6M
2025-04-07 0.90 0.94 0.87 0.87 37.2M
2025-04-03 0.96 0.99 0.96 0.97 20.3M
2025-04-02 0.97 0.99 0.97 0.98 14.4M
2025-04-01 0.99 0.99 0.97 0.97 17.1M
2025-03-31 0.97 0.99 0.95 0.98 34.2M
2025-03-28 0.98 1.00 0.98 0.98 15.9M
2025-03-27 0.98 1.00 0.98 0.98 30.3M
2025-03-26 0.98 0.99 0.98 0.99 23.8M
2025-03-25 1.01 1.01 0.98 0.98 27.0M
2025-03-24 1.02 1.03 0.99 1.01 35.7M
2025-03-21 1.05 1.06 1.02 1.02 31.7M
2025-03-20 1.07 1.08 1.05 1.06 27.4M
2025-03-19 1.08 1.09 1.07 1.07 28.8M
2025-03-18 1.09 1.11 1.09 1.09 26.6M
2025-03-17 1.10 1.10 1.08 1.09 22.6M
2025-03-14 1.07 1.10 1.06 1.09 35.4M
2025-03-13 1.10 1.10 1.07 1.08 34.9M
2025-03-12 1.11 1.13 1.10 1.11 39.2M
2025-03-11 1.07 1.10 1.07 1.10 22.9M
2025-03-10 1.11 1.11 1.08 1.10 28.2M
2025-03-07 1.14 1.14 1.11 1.12 47.8M
2025-03-06 1.10 1.14 1.10 1.14 51.8M
2025-03-05 1.07 1.09 1.06 1.09 40.5M
2025-03-04 1.04 1.07 1.04 1.07 30.0M
2025-03-03 1.05 1.07 1.03 1.05 47.4M
2025-02-28 1.11 1.12 1.05 1.05 60.0M
2025-02-27 1.16 1.16 1.10 1.12 66.5M
2025-02-26 1.16 1.16 1.13 1.16 70.2M
2025-02-25 1.13 1.18 1.13 1.15 83.7M
2025-02-24 1.19 1.20 1.16 1.18 113.1M
2025-02-21 1.11 1.19 1.10 1.19 72.0M
2025-02-20 1.09 1.10 1.07 1.09 37.4M
2025-02-19 1.06 1.09 1.06 1.09 37.6M
2025-02-18 1.10 1.11 1.06 1.06 68.0M
2025-02-17 1.13 1.14 1.09 1.11 93.9M
2025-02-14 1.04 1.11 1.03 1.11 50.9M
2025-02-13 1.05 1.06 1.02 1.04 35.6M
2025-02-12 1.02 1.05 1.02 1.05 35.7M
2025-02-11 1.03 1.04 1.01 1.02 47.8M
2025-02-10 1.01 1.04 1.01 1.04 37.0M
2025-02-07 0.97 1.02 0.97 1.00 37.2M
2025-02-06 0.94 0.97 0.92 0.97 33.9M
2025-02-05 0.91 0.94 0.90 0.94 38.9M
2025-01-27 0.91 0.92 0.88 0.88 23.5M
2025-01-24 0.86 0.89 0.85 0.89 18.4M
2025-01-23 0.87 0.89 0.86 0.86 19.0M
2025-01-22 0.86 0.87 0.86 0.87 27.4M
2025-01-21 0.86 0.86 0.85 0.86 9.8M
2025-01-20 0.86 0.86 0.85 0.85 9.2M
2025-01-17 0.85 0.86 0.84 0.85 12.3M
2025-01-16 0.85 0.88 0.84 0.85 13.4M
2025-01-15 0.85 0.86 0.84 0.85 12.5M
2025-01-14 0.81 0.85 0.81 0.85 18.7M
2025-01-13 0.80 0.81 0.79 0.81 18.7M
2025-01-10 0.83 0.83 0.80 0.80 11.5M
2025-01-09 0.82 0.84 0.81 0.83 15.8M
2025-01-08 0.82 0.83 0.79 0.82 18.0M
2025-01-07 0.81 0.83 0.81 0.83 19.3M
2025-01-06 0.81 0.82 0.80 0.81 15.7M
2025-01-03 0.85 0.86 0.81 0.81 21.8M
2025-01-02 0.90 0.90 0.84 0.85 21.8M