华夏中证香港内地国有企业交易型开放式指数证券投资基金（QDII） (513810)

513810
🏛️ 中国 →
1.61
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 1.60 1.60 1.60 1.60 22.2K
09:35 1.60 1.60 1.59 1.60 42.7K
09:40 1.60 1.60 1.60 1.60 105.0K
09:45 1.60 1.60 1.60 1.60 0.2K
09:50 1.60 1.60 1.60 1.60 8.0K
09:55 1.60 1.60 1.60 1.60 46.7K
10:00 1.60 1.60 1.60 1.60 12.5K
10:10 1.60 1.60 1.60 1.60 1.3K
10:15 1.60 1.60 1.60 1.60 0.4K
10:25 1.60 1.60 1.60 1.60 33.6K
10:30 1.60 1.60 1.60 1.60 9.0K
10:35 1.60 1.60 1.60 1.60 31.4K
10:40 1.60 1.60 1.60 1.60 20.3K
10:45 1.60 1.61 1.60 1.61 45.8K
10:50 1.61 1.61 1.60 1.60 52.5K
11:00 1.60 1.61 1.60 1.61 55.7K
11:05 1.60 1.61 1.60 1.60 23.8K
11:10 1.61 1.61 1.60 1.60 93.6K
11:20 1.60 1.60 1.60 1.60 29.5K
11:25 1.60 1.60 1.60 1.60 7.1K
13:00 1.61 1.61 1.60 1.61 4.3K
13:05 1.61 1.61 1.61 1.61 4.3K
13:15 1.61 1.61 1.61 1.61 25.0K
13:20 1.61 1.61 1.61 1.61 37.4K
13:25 1.61 1.61 1.61 1.61 2.0K
13:35 1.61 1.61 1.61 1.61 3.0K
13:40 1.61 1.61 1.61 1.61 19.6K
13:45 1.61 1.61 1.61 1.61 72.4K
13:50 1.61 1.61 1.61 1.61 18.2K
14:00 1.61 1.61 1.61 1.61 442.2K
14:05 1.61 1.61 1.61 1.61 163.4K
14:10 1.61 1.61 1.61 1.61 206.5K
14:15 1.61 1.62 1.61 1.62 246.2K
14:25 1.62 1.62 1.61 1.61 17.0K
14:30 1.62 1.62 1.61 1.61 231.0K
14:35 1.61 1.61 1.61 1.61 208.9K
14:40 1.62 1.62 1.62 1.62 5.0K
14:45 1.62 1.62 1.61 1.61 46.6K
14:50 1.62 1.62 1.61 1.61 17.7K
14:55 1.61 1.61 1.61 1.61 17.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.60 1.62 1.59 1.61 2.4M
2025-09-25 1.62 1.62 1.60 1.60 1.6M
2025-09-24 1.62 1.62 1.61 1.62 2.2M
2025-09-23 1.61 1.62 1.60 1.61 1.7M
2025-09-22 1.62 1.62 1.61 1.61 1.0M
2025-09-19 1.62 1.63 1.62 1.62 0.6M
2025-09-18 1.64 1.65 1.62 1.62 1.6M
2025-09-17 1.64 1.64 1.63 1.64 2.7M
2025-09-16 1.64 1.65 1.63 1.64 2.8M
2025-09-15 1.65 1.66 1.64 1.64 2.1M
2025-09-12 1.66 1.67 1.65 1.65 2.7M
2025-09-11 1.65 1.66 1.63 1.66 2.8M
2025-09-10 1.62 1.65 1.61 1.65 2.2M
2025-09-09 1.61 1.63 1.60 1.62 1.2M
2025-09-08 1.60 1.61 1.60 1.61 0.6M
2025-09-05 1.59 1.61 1.59 1.61 1.0M
2025-09-04 1.61 1.61 1.58 1.59 1.8M
2025-09-03 1.63 1.63 1.60 1.60 1.9M
2025-09-02 1.61 1.63 1.60 1.61 4.5M
2025-09-01 1.61 1.62 1.60 1.61 3.1M
2025-08-29 1.60 1.62 1.60 1.61 2.9M
2025-08-28 1.59 1.61 1.59 1.60 3.3M
2025-08-27 1.62 1.62 1.59 1.59 1.6M
2025-08-26 1.63 1.63 1.62 1.62 1.1M
2025-08-25 1.62 1.64 1.62 1.63 2.5M
2025-08-22 1.61 1.62 1.61 1.62 2.6M
2025-08-21 1.62 1.62 1.61 1.61 1.8M
2025-08-20 1.60 1.61 1.59 1.61 2.7M
2025-08-19 1.62 1.62 1.60 1.61 4.7M
2025-08-18 1.63 1.63 1.61 1.62 4.1M
2025-08-15 1.62 1.63 1.61 1.62 2.9M
2025-08-14 1.63 1.64 1.62 1.62 2.7M
2025-08-13 1.61 1.62 1.61 1.62 1.7M
2025-08-12 1.59 1.61 1.59 1.61 4.1M
2025-08-11 1.59 1.60 1.58 1.59 1.4M
2025-08-08 1.60 1.60 1.59 1.59 2.5M
2025-08-07 1.59 1.61 1.58 1.61 2.2M
2025-08-06 1.59 1.61 1.59 1.59 1.8M
2025-08-05 1.58 1.59 1.58 1.59 2.3M
2025-08-04 1.57 1.58 1.56 1.57 2.7M
2025-08-01 1.58 1.59 1.57 1.57 1.2M
2025-07-31 1.61 1.61 1.58 1.58 2.6M
2025-07-30 1.59 1.62 1.59 1.61 3.8M
2025-07-29 1.61 1.62 1.60 1.60 3.1M
2025-07-28 1.61 1.62 1.61 1.61 2.9M
2025-07-25 1.61 1.62 1.61 1.61 2.3M
2025-07-24 1.60 1.61 1.60 1.61 2.9M
2025-07-23 1.60 1.60 1.60 1.60 2.8M
2025-07-22 1.58 1.59 1.57 1.59 6.2M
2025-07-21 1.57 1.59 1.57 1.58 6.6M
2025-07-18 1.56 1.57 1.56 1.57 3.5M
2025-07-17 1.58 1.58 1.56 1.56 3.3M
2025-07-16 1.56 1.58 1.56 1.57 4.0M
2025-07-15 1.57 1.58 1.55 1.56 4.7M
2025-07-14 1.57 1.58 1.57 1.57 3.6M
2025-07-11 1.56 1.59 1.56 1.57 4.3M
2025-07-10 1.54 1.56 1.53 1.56 14.6M
2025-07-09 1.54 1.54 1.53 1.54 1.7M
2025-07-08 1.54 1.55 1.54 1.55 1.7M
2025-07-07 1.53 1.54 1.53 1.54 2.2M
2025-07-04 1.53 1.55 1.52 1.54 3.7M
2025-07-03 1.55 1.55 1.53 1.54 4.5M
2025-07-02 1.53 1.55 1.53 1.55 5.3M
2025-07-01 1.53 1.55 1.53 1.53 5.9M
2025-06-30 1.54 1.54 1.52 1.53 4.3M
2025-06-27 1.56 1.57 1.53 1.54 5.5M
2025-06-26 1.55 1.56 1.55 1.55 6.3M
2025-06-25 1.54 1.55 1.54 1.55 6.6M
2025-06-24 1.52 1.54 1.52 1.54 13.0M
2025-06-23 1.51 1.58 1.51 1.52 53.0M
2025-06-20 1.49 1.51 1.48 1.50 3.1M
2025-06-19 1.51 1.51 1.48 1.49 2.9M
2025-06-18 1.52 1.52 1.51 1.51 2.9M
2025-06-17 1.53 1.55 1.52 1.52 4.9M
2025-06-16 1.52 1.54 1.52 1.53 3.6M
2025-06-13 1.53 1.53 1.52 1.52 4.0M
2025-06-12 1.55 1.55 1.52 1.53 5.1M
2025-06-11 1.51 1.53 1.51 1.53 3.7M
2025-06-10 1.49 1.51 1.49 1.51 7.0M
2025-06-09 1.50 1.50 1.49 1.49 8.3M
2025-06-06 1.48 1.52 1.48 1.49 21.4M
2025-06-05 1.47 1.48 1.47 1.48 1.5M
2025-06-04 1.46 1.47 1.46 1.47 1.7M
2025-06-03 1.45 1.47 1.45 1.46 1.7M
2025-05-30 1.46 1.46 1.45 1.45 1.9M
2025-05-29 1.46 1.46 1.46 1.46 3.5M
2025-05-28 1.46 1.46 1.45 1.46 2.2M
2025-05-27 1.46 1.46 1.45 1.46 2.0M
2025-05-26 1.45 1.47 1.45 1.45 5.3M
2025-05-23 1.46 1.46 1.45 1.45 3.3M
2025-05-22 1.46 1.46 1.45 1.46 3.7M
2025-05-21 1.46 1.46 1.45 1.46 3.8M
2025-05-20 1.44 1.45 1.44 1.45 5.6M
2025-05-19 1.44 1.44 1.43 1.44 3.8M
2025-05-16 1.44 1.44 1.43 1.44 5.3M
2025-05-15 1.45 1.47 1.44 1.44 9.6M
2025-05-14 1.43 1.45 1.43 1.45 9.5M
2025-05-13 1.43 1.43 1.42 1.43 7.8M
2025-05-12 1.42 1.43 1.42 1.42 8.3M
2025-05-09 1.41 1.42 1.41 1.42 6.2M
2025-05-08 1.42 1.42 1.41 1.41 8.2M
2025-05-07 1.41 1.43 1.41 1.42 20.6M
2025-05-06 1.42 1.42 1.39 1.40 11.7M
2025-04-30 1.40 1.41 1.39 1.40 17.9M
2025-04-29 1.44 1.44 1.41 1.41 26.7M
2025-04-28 1.41 1.43 1.40 1.42 27.8M
2025-04-25 1.41 1.41 1.41 1.41 8.5M
2025-04-24 1.42 1.42 1.40 1.40 11.0M
2025-04-23 1.42 1.43 1.41 1.41 33.3M
2025-04-22 1.48 1.48 1.41 1.41 147.3M
2025-04-21 1.46 1.58 1.44 1.53 241.1M
2025-04-18 1.41 1.51 1.40 1.44 154.0M
2025-04-17 1.39 1.41 1.39 1.40 4.3M
2025-04-16 1.40 1.42 1.39 1.39 14.4M
2025-04-15 1.39 1.40 1.39 1.40 2.4M
2025-04-14 1.42 1.42 1.38 1.39 5.5M
2025-04-11 1.35 1.38 1.34 1.37 6.4M
2025-04-10 1.35 1.38 1.35 1.35 12.8M
2025-04-09 1.30 1.33 1.23 1.32 14.7M
2025-04-08 1.32 1.44 1.31 1.32 33.5M
2025-04-07 1.42 1.42 1.31 1.32 3.4M
2025-04-03 1.46 1.47 1.45 1.46 1.9M
2025-04-02 1.46 1.46 1.45 1.46 1.0M
2025-04-01 1.45 1.46 1.45 1.46 1.8M
2025-03-31 1.44 1.47 1.44 1.45 2.4M
2025-03-28 1.47 1.47 1.45 1.45 1.4M
2025-03-27 1.46 1.48 1.46 1.47 2.4M
2025-03-26 1.47 1.47 1.46 1.46 1.5M
2025-03-25 1.48 1.49 1.47 1.47 0.8M
2025-03-24 1.48 1.48 1.46 1.48 0.7M
2025-03-21 1.49 1.50 1.46 1.48 1.6M
2025-03-20 1.51 1.51 1.49 1.49 1.5M
2025-03-19 1.50 1.52 1.50 1.51 2.9M
2025-03-18 1.49 1.50 1.49 1.50 1.7M
2025-03-17 1.48 1.49 1.48 1.48 1.9M
2025-03-14 1.45 1.49 1.45 1.48 2.7M
2025-03-13 1.45 1.46 1.44 1.45 1.4M
2025-03-12 1.45 1.45 1.44 1.45 0.5M
2025-03-11 1.45 1.45 1.43 1.45 1.5M
2025-03-10 1.46 1.47 1.44 1.45 1.3M
2025-03-07 1.46 1.48 1.46 1.46 2.9M
2025-03-06 1.45 1.46 1.45 1.46 2.3M
2025-03-05 1.43 1.45 1.42 1.45 1.3M
2025-03-04 1.43 1.43 1.40 1.43 0.5M
2025-03-03 1.42 1.44 1.42 1.43 1.7M
2025-02-28 1.45 1.45 1.42 1.43 1.0M
2025-02-27 1.44 1.45 1.44 1.45 2.0M
2025-02-26 1.42 1.44 1.42 1.44 2.5M
2025-02-25 1.44 1.44 1.42 1.42 2.3M
2025-02-24 1.43 1.48 1.43 1.45 13.7M
2025-02-21 1.42 1.43 1.42 1.43 2.0M
2025-02-20 1.43 1.43 1.41 1.42 0.9M
2025-02-19 1.42 1.43 1.42 1.43 1.5M
2025-02-18 1.42 1.43 1.41 1.42 1.1M
2025-02-17 1.41 1.42 1.40 1.42 2.5M
2025-02-14 1.42 1.42 1.39 1.41 3.9M
2025-02-13 1.41 1.46 1.41 1.42 4.0M
2025-02-12 1.38 1.41 1.38 1.41 1.3M
2025-02-11 1.38 1.39 1.38 1.39 0.8M
2025-02-10 1.36 1.40 1.36 1.38 1.8M
2025-02-07 1.36 1.37 1.36 1.36 1.3M
2025-02-06 1.35 1.37 1.35 1.36 1.1M
2025-02-05 1.36 1.36 1.34 1.35 1.4M
2025-01-27 1.34 1.35 1.33 1.34 1.1M
2025-01-24 1.33 1.34 1.32 1.33 0.2M
2025-01-23 1.34 1.34 1.32 1.32 0.8M
2025-01-22 1.33 1.33 1.31 1.32 0.2M
2025-01-21 1.33 1.34 1.32 1.33 0.6M
2025-01-20 1.33 1.34 1.33 1.33 0.7M
2025-01-17 1.33 1.34 1.32 1.33 1.2M
2025-01-16 1.31 1.34 1.31 1.33 1.2M
2025-01-15 1.30 1.32 1.30 1.31 2.1M
2025-01-14 1.30 1.31 1.29 1.31 1.0M
2025-01-13 1.29 1.30 1.28 1.30 0.7M
2025-01-10 1.31 1.31 1.29 1.29 0.3M
2025-01-09 1.30 1.31 1.30 1.31 0.7M
2025-01-08 1.31 1.32 1.30 1.31 0.9M
2025-01-07 1.31 1.32 1.30 1.31 1.0M
2025-01-06 1.32 1.33 1.31 1.32 1.1M
2025-01-03 1.30 1.32 1.30 1.31 1.2M
2025-01-02 1.33 1.35 1.30 1.30 0.9M