华夏中证全指房地产ETF (515060)

515060
🏛️ 中国 →
0.76
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 0.75 0.76 0.75 0.76 1,348.8K
09:35 0.76 0.76 0.76 0.76 2,979.9K
09:40 0.76 0.76 0.76 0.76 1,623.0K
09:45 0.76 0.76 0.76 0.76 1,234.5K
09:50 0.76 0.76 0.76 0.76 738.1K
09:55 0.76 0.76 0.76 0.76 1,162.6K
10:00 0.76 0.76 0.76 0.76 732.1K
10:05 0.76 0.77 0.76 0.76 626.2K
10:10 0.76 0.76 0.76 0.76 381.8K
10:15 0.76 0.77 0.76 0.77 604.6K
10:20 0.77 0.77 0.77 0.77 361.9K
10:25 0.77 0.77 0.77 0.77 795.7K
10:30 0.77 0.77 0.77 0.77 536.4K
10:35 0.77 0.77 0.77 0.77 2,059.2K
10:40 0.77 0.77 0.77 0.77 1,713.0K
10:45 0.77 0.78 0.77 0.78 708.2K
10:50 0.78 0.78 0.77 0.77 1,167.5K
10:55 0.77 0.77 0.77 0.77 786.4K
11:00 0.77 0.77 0.77 0.77 461.5K
11:05 0.77 0.77 0.77 0.77 445.2K
11:10 0.77 0.77 0.77 0.77 157.2K
11:15 0.77 0.77 0.77 0.77 532.2K
11:20 0.77 0.77 0.77 0.77 109.7K
11:25 0.77 0.77 0.77 0.77 1,287.4K
13:00 0.77 0.77 0.77 0.77 300.6K
13:05 0.77 0.77 0.77 0.77 101.1K
13:10 0.77 0.77 0.77 0.77 621.6K
13:15 0.77 0.77 0.77 0.77 18.3K
13:20 0.77 0.77 0.77 0.77 240.0K
13:25 0.77 0.77 0.77 0.77 212.2K
13:30 0.77 0.77 0.77 0.77 32.3K
13:35 0.76 0.77 0.76 0.77 748.8K
13:40 0.77 0.77 0.76 0.77 27.6K
13:45 0.76 0.77 0.76 0.76 1,130.6K
13:50 0.77 0.77 0.76 0.76 601.3K
13:55 0.76 0.76 0.76 0.76 119.4K
14:00 0.76 0.76 0.76 0.76 361.8K
14:05 0.76 0.76 0.76 0.76 207.6K
14:10 0.76 0.77 0.76 0.76 84.3K
14:15 0.76 0.76 0.76 0.76 63.6K
14:20 0.76 0.76 0.76 0.76 89.7K
14:25 0.76 0.76 0.76 0.76 806.8K
14:30 0.76 0.76 0.76 0.76 68.3K
14:35 0.76 0.76 0.76 0.76 294.7K
14:40 0.76 0.76 0.76 0.76 332.0K
14:45 0.76 0.76 0.76 0.76 1,164.9K
14:50 0.76 0.76 0.76 0.76 1,930.0K
14:55 0.76 0.76 0.76 0.76 1,755.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.75 0.78 0.75 0.76 33.9M
2025-09-25 0.77 0.77 0.76 0.76 45.2M
2025-09-24 0.74 0.77 0.74 0.77 45.8M
2025-09-23 0.76 0.76 0.73 0.75 48.1M
2025-09-22 0.75 0.76 0.74 0.76 47.0M
2025-09-19 0.75 0.76 0.74 0.76 52.4M
2025-09-18 0.77 0.78 0.75 0.76 74.5M
2025-09-17 0.77 0.78 0.76 0.77 38.4M
2025-09-16 0.76 0.77 0.76 0.77 38.8M
2025-09-15 0.76 0.76 0.74 0.76 105.3M
2025-09-12 0.75 0.76 0.74 0.76 40.1M
2025-09-11 0.73 0.74 0.73 0.74 31.2M
2025-09-10 0.73 0.74 0.73 0.73 29.2M
2025-09-09 0.72 0.73 0.72 0.73 56.9M
2025-09-08 0.72 0.72 0.71 0.72 43.9M
2025-09-05 0.70 0.71 0.70 0.71 112.2M
2025-09-04 0.71 0.71 0.70 0.70 37.8M
2025-09-03 0.72 0.73 0.71 0.71 24.2M
2025-09-02 0.73 0.73 0.72 0.72 20.1M
2025-09-01 0.72 0.73 0.72 0.73 62.8M
2025-08-29 0.74 0.74 0.72 0.72 29.9M
2025-08-28 0.71 0.73 0.71 0.73 28.8M
2025-08-27 0.74 0.74 0.72 0.72 36.8M
2025-08-26 0.75 0.75 0.73 0.74 82.1M
2025-08-25 0.73 0.76 0.73 0.75 73.4M
2025-08-22 0.72 0.73 0.72 0.72 19.1M
2025-08-21 0.72 0.72 0.72 0.72 31.9M
2025-08-20 0.72 0.72 0.71 0.72 52.7M
2025-08-19 0.71 0.72 0.71 0.72 94.1M
2025-08-18 0.72 0.72 0.71 0.71 50.4M
2025-08-15 0.70 0.72 0.70 0.71 85.2M
2025-08-14 0.70 0.71 0.70 0.70 30.4M
2025-08-13 0.70 0.71 0.70 0.70 26.7M
2025-08-12 0.70 0.70 0.69 0.70 21.2M
2025-08-11 0.69 0.70 0.69 0.70 19.8M
2025-08-08 0.69 0.69 0.68 0.69 16.2M
2025-08-07 0.68 0.69 0.68 0.69 22.6M
2025-08-06 0.68 0.68 0.68 0.68 19.9M
2025-08-05 0.67 0.68 0.67 0.68 23.7M
2025-08-04 0.67 0.67 0.67 0.67 23.7M
2025-08-01 0.68 0.68 0.67 0.67 29.1M
2025-07-31 0.69 0.70 0.67 0.67 61.3M
2025-07-30 0.70 0.71 0.70 0.70 66.0M
2025-07-29 0.70 0.70 0.70 0.70 51.3M
2025-07-28 0.70 0.70 0.69 0.70 32.1M
2025-07-25 0.70 0.70 0.69 0.70 42.3M
2025-07-24 0.68 0.70 0.68 0.69 40.9M
2025-07-23 0.68 0.69 0.68 0.68 42.5M
2025-07-22 0.68 0.68 0.67 0.68 32.6M
2025-07-21 0.67 0.68 0.67 0.68 28.0M
2025-07-18 0.67 0.67 0.67 0.67 34.8M
2025-07-17 0.67 0.67 0.66 0.67 28.4M
2025-07-16 0.67 0.67 0.66 0.67 35.3M
2025-07-15 0.67 0.67 0.66 0.67 47.3M
2025-07-14 0.68 0.69 0.67 0.68 27.2M
2025-07-11 0.69 0.69 0.68 0.69 43.6M
2025-07-10 0.66 0.69 0.66 0.68 50.7M
2025-07-09 0.66 0.66 0.66 0.66 35.0M
2025-07-08 0.65 0.66 0.65 0.66 38.3M
2025-07-07 0.64 0.66 0.64 0.65 38.8M
2025-07-04 0.65 0.65 0.64 0.64 26.7M
2025-07-03 0.65 0.65 0.65 0.65 23.3M
2025-07-02 0.64 0.65 0.64 0.65 22.5M
2025-07-01 0.65 0.65 0.64 0.64 21.9M
2025-06-30 0.64 0.65 0.64 0.65 25.6M
2025-06-27 0.64 0.65 0.64 0.64 29.6M
2025-06-26 0.65 0.65 0.64 0.64 28.6M
2025-06-25 0.63 0.65 0.63 0.65 32.4M
2025-06-24 0.63 0.64 0.63 0.63 21.8M
2025-06-23 0.62 0.63 0.62 0.63 20.0M
2025-06-20 0.63 0.63 0.62 0.62 22.7M
2025-06-19 0.64 0.64 0.62 0.63 28.2M
2025-06-18 0.64 0.64 0.63 0.64 18.9M
2025-06-17 0.65 0.65 0.64 0.65 22.2M
2025-06-16 0.63 0.65 0.63 0.65 33.2M
2025-06-13 0.64 0.64 0.63 0.63 23.2M
2025-06-12 0.65 0.65 0.64 0.64 31.6M
2025-06-11 0.64 0.65 0.64 0.65 25.1M
2025-06-10 0.65 0.65 0.64 0.64 22.2M
2025-06-09 0.65 0.65 0.64 0.65 31.6M
2025-06-06 0.65 0.65 0.64 0.65 22.1M
2025-06-05 0.65 0.65 0.64 0.65 28.0M
2025-06-04 0.64 0.65 0.64 0.64 24.0M
2025-06-03 0.64 0.64 0.63 0.64 20.7M
2025-05-30 0.64 0.64 0.64 0.64 18.5M
2025-05-29 0.63 0.64 0.63 0.64 25.9M
2025-05-28 0.64 0.64 0.63 0.63 16.8M
2025-05-27 0.63 0.64 0.63 0.64 22.2M
2025-05-26 0.63 0.64 0.63 0.63 21.4M
2025-05-23 0.64 0.64 0.63 0.63 26.4M
2025-05-22 0.65 0.65 0.64 0.64 18.2M
2025-05-21 0.65 0.65 0.64 0.65 23.5M
2025-05-20 0.65 0.65 0.65 0.65 29.5M
2025-05-19 0.64 0.65 0.64 0.65 32.5M
2025-05-16 0.64 0.64 0.64 0.64 24.5M
2025-05-15 0.65 0.65 0.64 0.64 19.4M
2025-05-14 0.65 0.65 0.64 0.65 41.8M
2025-05-13 0.65 0.65 0.65 0.65 19.7M
2025-05-12 0.65 0.65 0.65 0.65 31.5M
2025-05-09 0.66 0.66 0.65 0.65 26.6M
2025-05-08 0.66 0.66 0.65 0.66 27.2M
2025-05-07 0.67 0.68 0.66 0.66 41.8M
2025-05-06 0.65 0.65 0.65 0.65 21.7M
2025-04-30 0.64 0.65 0.64 0.65 31.5M
2025-04-29 0.64 0.65 0.64 0.64 32.7M
2025-04-28 0.66 0.66 0.64 0.64 70.9M
2025-04-25 0.67 0.69 0.67 0.67 80.8M
2025-04-24 0.67 0.68 0.66 0.67 40.3M
2025-04-23 0.68 0.68 0.67 0.67 24.3M
2025-04-22 0.68 0.68 0.67 0.68 38.7M
2025-04-21 0.68 0.68 0.67 0.68 67.3M
2025-04-18 0.66 0.68 0.66 0.68 60.1M
2025-04-17 0.65 0.68 0.65 0.67 74.1M
2025-04-16 0.65 0.66 0.64 0.65 44.1M
2025-04-15 0.66 0.66 0.65 0.65 28.5M
2025-04-14 0.65 0.66 0.65 0.66 28.9M
2025-04-11 0.66 0.66 0.65 0.66 34.7M
2025-04-10 0.64 0.67 0.64 0.66 60.0M
2025-04-09 0.61 0.65 0.60 0.65 70.1M
2025-04-08 0.60 0.62 0.60 0.62 49.3M
2025-04-07 0.64 0.64 0.60 0.60 32.7M
2025-04-03 0.65 0.67 0.65 0.66 44.3M
2025-04-02 0.66 0.66 0.65 0.66 34.8M
2025-04-01 0.66 0.66 0.66 0.66 32.4M
2025-03-31 0.66 0.67 0.65 0.66 35.3M
2025-03-28 0.67 0.67 0.66 0.67 27.7M
2025-03-27 0.67 0.67 0.66 0.67 32.0M
2025-03-26 0.67 0.67 0.66 0.67 36.1M
2025-03-25 0.66 0.67 0.66 0.67 24.9M
2025-03-24 0.68 0.68 0.66 0.67 67.7M
2025-03-21 0.68 0.68 0.67 0.68 34.6M
2025-03-20 0.68 0.69 0.68 0.68 20.5M
2025-03-19 0.69 0.69 0.68 0.68 35.1M
2025-03-18 0.69 0.69 0.69 0.69 46.4M
2025-03-17 0.69 0.70 0.69 0.69 71.3M
2025-03-14 0.67 0.68 0.67 0.68 42.8M
2025-03-13 0.68 0.68 0.67 0.67 37.8M
2025-03-12 0.68 0.68 0.68 0.68 50.2M
2025-03-11 0.68 0.68 0.67 0.68 38.6M
2025-03-10 0.68 0.69 0.68 0.68 33.2M
2025-03-07 0.69 0.69 0.68 0.68 64.7M
2025-03-06 0.68 0.70 0.68 0.70 62.3M
2025-03-05 0.69 0.69 0.67 0.68 94.3M
2025-03-04 0.69 0.69 0.68 0.69 37.5M
2025-03-03 0.69 0.70 0.69 0.69 48.4M
2025-02-28 0.70 0.70 0.69 0.69 52.0M
2025-02-27 0.69 0.70 0.69 0.70 53.6M
2025-02-26 0.68 0.69 0.68 0.69 55.9M
2025-02-25 0.68 0.68 0.67 0.68 41.4M
2025-02-24 0.67 0.69 0.67 0.68 58.3M
2025-02-21 0.67 0.67 0.66 0.67 35.7M
2025-02-20 0.68 0.68 0.67 0.67 28.8M
2025-02-19 0.67 0.67 0.66 0.67 40.4M
2025-02-18 0.69 0.69 0.66 0.67 221.9M
2025-02-17 0.68 0.69 0.68 0.69 30.4M
2025-02-14 0.69 0.69 0.68 0.68 63.9M
2025-02-13 0.69 0.70 0.68 0.69 67.0M
2025-02-12 0.67 0.69 0.66 0.69 44.7M
2025-02-11 0.68 0.68 0.66 0.67 41.2M
2025-02-10 0.67 0.68 0.67 0.68 69.9M
2025-02-07 0.65 0.68 0.65 0.67 51.2M
2025-02-06 0.65 0.66 0.64 0.65 35.4M
2025-02-05 0.65 0.65 0.64 0.65 38.5M
2025-01-27 0.66 0.67 0.65 0.65 33.6M
2025-01-24 0.66 0.66 0.65 0.66 33.6M
2025-01-23 0.66 0.68 0.66 0.66 55.7M
2025-01-22 0.67 0.67 0.65 0.65 42.3M
2025-01-21 0.67 0.70 0.67 0.68 61.1M
2025-01-20 0.67 0.68 0.66 0.67 37.4M
2025-01-17 0.65 0.67 0.65 0.67 46.8M
2025-01-16 0.67 0.68 0.66 0.67 32.0M
2025-01-15 0.67 0.67 0.66 0.66 30.7M
2025-01-14 0.65 0.67 0.65 0.67 41.7M
2025-01-13 0.64 0.65 0.63 0.65 37.5M
2025-01-10 0.66 0.66 0.64 0.64 45.7M
2025-01-09 0.65 0.66 0.65 0.66 37.4M
2025-01-08 0.66 0.66 0.64 0.66 45.7M
2025-01-07 0.65 0.66 0.65 0.66 53.0M
2025-01-06 0.66 0.66 0.65 0.65 47.1M
2025-01-03 0.68 0.68 0.66 0.66 47.4M
2025-01-02 0.69 0.70 0.67 0.68 47.4M