华夏中证旅游主题交易型开放式指数证券投资基金 (562510)

562510
🏛️ 中国 →
0.72
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
2025-09-26 0.72 0.73 0.72 0.72 113.6M
2025-09-25 0.73 0.73 0.72 0.73 137.1M
2025-09-24 0.73 0.73 0.72 0.73 152.1M
2025-09-23 0.75 0.75 0.72 0.73 249.0M
2025-09-22 0.77 0.77 0.75 0.75 238.8M
2025-09-19 0.75 0.77 0.74 0.77 262.5M
2025-09-18 0.75 0.76 0.75 0.75 249.2M
2025-09-17 0.76 0.76 0.74 0.75 165.4M
2025-09-16 0.74 0.75 0.74 0.75 186.2M
2025-09-15 0.74 0.74 0.73 0.74 100.4M
2025-09-12 0.74 0.75 0.74 0.74 151.6M
2025-09-11 0.74 0.74 0.73 0.74 137.8M
2025-09-10 0.74 0.74 0.73 0.74 151.2M
2025-09-09 0.74 0.74 0.73 0.74 144.5M
2025-09-08 0.74 0.75 0.73 0.74 240.2M
2025-09-05 0.73 0.74 0.71 0.74 232.7M
2025-09-04 0.72 0.73 0.71 0.73 194.0M
2025-09-03 0.72 0.73 0.71 0.72 89.9M
2025-09-02 0.73 0.73 0.72 0.72 108.3M
2025-09-01 0.73 0.73 0.72 0.73 147.7M
2025-08-29 0.72 0.73 0.72 0.73 126.0M
2025-08-28 0.72 0.73 0.71 0.72 131.6M
2025-08-27 0.73 0.73 0.72 0.72 155.4M
2025-08-26 0.73 0.74 0.72 0.73 121.2M
2025-08-25 0.72 0.73 0.72 0.73 119.9M
2025-08-22 0.72 0.72 0.71 0.72 93.7M
2025-08-21 0.72 0.72 0.71 0.72 82.6M
2025-08-20 0.71 0.72 0.70 0.72 83.9M
2025-08-19 0.71 0.71 0.70 0.71 75.8M
2025-08-18 0.70 0.71 0.70 0.71 99.2M
2025-08-15 0.69 0.70 0.69 0.70 69.6M
2025-08-14 0.70 0.70 0.69 0.69 80.5M
2025-08-13 0.70 0.70 0.69 0.70 66.0M
2025-08-12 0.69 0.70 0.69 0.70 64.6M
2025-08-11 0.69 0.70 0.69 0.70 49.8M
2025-08-08 0.69 0.69 0.69 0.69 45.3M
2025-08-07 0.69 0.69 0.69 0.69 48.3M
2025-08-06 0.69 0.69 0.69 0.69 57.7M
2025-08-05 0.69 0.69 0.69 0.69 42.0M
2025-08-04 0.69 0.69 0.68 0.69 43.8M
2025-08-01 0.69 0.69 0.68 0.69 56.6M
2025-07-31 0.70 0.70 0.69 0.69 61.9M
2025-07-30 0.70 0.71 0.70 0.70 62.1M
2025-07-29 0.71 0.71 0.70 0.70 49.4M
2025-07-28 0.71 0.71 0.70 0.70 51.2M
2025-07-25 0.72 0.72 0.71 0.71 110.4M
2025-07-24 0.69 0.72 0.69 0.72 172.9M
2025-07-23 0.70 0.70 0.69 0.69 89.1M
2025-07-22 0.69 0.69 0.68 0.69 107.0M
2025-07-21 0.68 0.69 0.68 0.69 80.6M
2025-07-18 0.68 0.68 0.68 0.68 89.5M
2025-07-17 0.68 0.68 0.67 0.68 87.1M
2025-07-16 0.67 0.68 0.67 0.68 33.5M
2025-07-15 0.68 0.68 0.67 0.67 68.6M
2025-07-14 0.69 0.69 0.68 0.68 38.0M
2025-07-11 0.68 0.69 0.68 0.69 59.7M
2025-07-10 0.68 0.68 0.68 0.68 37.6M
2025-07-09 0.68 0.68 0.68 0.68 39.2M
2025-07-08 0.68 0.68 0.67 0.68 36.8M
2025-07-07 0.67 0.68 0.67 0.68 28.2M
2025-07-04 0.68 0.68 0.67 0.68 32.5M
2025-07-03 0.68 0.68 0.68 0.68 38.5M
2025-07-02 0.68 0.68 0.68 0.68 32.6M
2025-07-01 0.68 0.68 0.68 0.68 37.0M
2025-06-30 0.68 0.68 0.68 0.68 34.8M
2025-06-27 0.68 0.69 0.68 0.68 54.5M
2025-06-26 0.68 0.69 0.67 0.68 69.8M
2025-06-25 0.68 0.68 0.67 0.68 55.7M
2025-06-24 0.66 0.68 0.66 0.67 46.1M
2025-06-23 0.66 0.66 0.66 0.66 41.4M
2025-06-20 0.66 0.67 0.66 0.66 36.3M
2025-06-19 0.67 0.67 0.66 0.66 46.9M
2025-06-18 0.67 0.67 0.67 0.67 39.4M
2025-06-17 0.67 0.68 0.67 0.67 42.0M
2025-06-16 0.67 0.67 0.67 0.67 46.5M
2025-06-13 0.69 0.69 0.67 0.68 71.9M
2025-06-12 0.69 0.69 0.69 0.69 45.2M
2025-06-11 0.69 0.70 0.69 0.69 55.9M
2025-06-10 0.69 0.69 0.68 0.69 51.1M
2025-06-09 0.69 0.69 0.68 0.69 51.6M
2025-06-06 0.69 0.69 0.68 0.69 39.4M
2025-06-05 0.69 0.69 0.69 0.69 48.2M
2025-06-04 0.68 0.69 0.68 0.69 86.1M
2025-06-03 0.68 0.68 0.67 0.68 39.8M
2025-05-30 0.68 0.69 0.68 0.68 41.0M
2025-05-29 0.68 0.68 0.68 0.68 40.8M
2025-05-28 0.68 0.68 0.68 0.68 35.5M
2025-05-27 0.68 0.68 0.68 0.68 36.5M
2025-05-26 0.67 0.68 0.67 0.68 39.7M
2025-05-23 0.68 0.68 0.67 0.67 49.4M
2025-05-22 0.69 0.69 0.68 0.68 44.7M
2025-05-21 0.69 0.69 0.68 0.69 46.8M
2025-05-20 0.68 0.69 0.68 0.69 53.1M
2025-05-19 0.68 0.68 0.68 0.68 40.2M
2025-05-16 0.68 0.68 0.67 0.68 42.0M
2025-05-15 0.68 0.68 0.68 0.68 46.9M
2025-05-14 0.68 0.68 0.67 0.68 55.8M
2025-05-13 0.68 0.68 0.68 0.68 54.8M
2025-05-12 0.68 0.68 0.67 0.68 46.3M
2025-05-09 0.68 0.68 0.67 0.67 42.6M
2025-05-08 0.68 0.68 0.67 0.68 49.4M
2025-05-07 0.68 0.69 0.68 0.68 62.6M
2025-05-06 0.68 0.68 0.67 0.68 84.0M
2025-04-30 0.67 0.68 0.67 0.67 70.1M
2025-04-29 0.68 0.68 0.67 0.68 58.5M
2025-04-28 0.70 0.70 0.68 0.68 80.1M
2025-04-25 0.69 0.70 0.68 0.69 65.0M
2025-04-24 0.69 0.70 0.69 0.69 62.3M
2025-04-23 0.70 0.70 0.69 0.69 88.7M
2025-04-22 0.70 0.71 0.69 0.70 109.9M
2025-04-21 0.70 0.71 0.70 0.71 80.3M
2025-04-18 0.73 0.73 0.70 0.71 84.3M
2025-04-17 0.72 0.73 0.71 0.73 101.1M
2025-04-16 0.70 0.72 0.70 0.72 97.7M
2025-04-15 0.71 0.71 0.70 0.71 62.5M
2025-04-14 0.71 0.72 0.71 0.71 164.3M
2025-04-11 0.71 0.72 0.70 0.71 97.2M
2025-04-10 0.70 0.73 0.69 0.72 178.4M
2025-04-09 0.66 0.71 0.65 0.71 157.5M
2025-04-08 0.64 0.67 0.64 0.67 72.7M
2025-04-07 0.67 0.67 0.63 0.64 94.5M
2025-04-03 0.68 0.70 0.68 0.69 61.0M
2025-04-02 0.68 0.69 0.68 0.68 45.7M
2025-04-01 0.67 0.68 0.67 0.68 50.1M
2025-03-31 0.68 0.69 0.67 0.67 62.2M
2025-03-28 0.70 0.70 0.69 0.69 60.0M
2025-03-27 0.71 0.71 0.70 0.70 91.2M
2025-03-26 0.70 0.71 0.70 0.71 70.2M
2025-03-25 0.70 0.71 0.69 0.71 121.3M
2025-03-24 0.69 0.70 0.69 0.70 106.4M
2025-03-21 0.69 0.69 0.68 0.69 67.5M
2025-03-20 0.69 0.70 0.69 0.69 54.6M
2025-03-19 0.69 0.70 0.69 0.69 45.0M
2025-03-18 0.70 0.70 0.69 0.69 57.9M
2025-03-17 0.70 0.70 0.69 0.69 94.9M
2025-03-14 0.68 0.69 0.68 0.69 98.6M
2025-03-13 0.68 0.68 0.67 0.68 50.4M
2025-03-12 0.68 0.69 0.68 0.68 60.7M
2025-03-11 0.67 0.68 0.67 0.68 100.1M
2025-03-10 0.67 0.68 0.67 0.67 34.9M
2025-03-07 0.67 0.68 0.67 0.68 45.3M
2025-03-06 0.67 0.68 0.67 0.68 67.7M
2025-03-05 0.67 0.67 0.66 0.67 43.6M
2025-03-04 0.67 0.67 0.66 0.67 58.6M
2025-03-03 0.67 0.68 0.66 0.67 58.0M
2025-02-28 0.67 0.68 0.67 0.67 61.3M
2025-02-27 0.66 0.68 0.66 0.68 81.2M
2025-02-26 0.66 0.67 0.66 0.66 52.7M
2025-02-25 0.66 0.67 0.66 0.66 49.9M
2025-02-24 0.66 0.67 0.66 0.67 50.2M
2025-02-21 0.66 0.66 0.65 0.66 49.5M
2025-02-20 0.66 0.66 0.65 0.66 36.6M
2025-02-19 0.65 0.66 0.65 0.66 45.9M
2025-02-18 0.67 0.67 0.65 0.65 58.1M
2025-02-17 0.67 0.67 0.66 0.67 55.7M
2025-02-14 0.68 0.68 0.67 0.67 48.4M
2025-02-13 0.67 0.68 0.67 0.68 69.7M
2025-02-12 0.67 0.67 0.67 0.67 39.7M
2025-02-11 0.68 0.68 0.67 0.67 43.1M
2025-02-10 0.67 0.68 0.67 0.68 49.5M
2025-02-07 0.66 0.67 0.66 0.67 47.2M
2025-02-06 0.66 0.66 0.65 0.66 41.9M
2025-02-05 0.67 0.68 0.66 0.66 99.7M
2025-01-27 0.68 0.68 0.67 0.68 39.9M
2025-01-24 0.67 0.68 0.67 0.68 35.7M
2025-01-23 0.68 0.68 0.67 0.67 64.6M
2025-01-22 0.68 0.68 0.67 0.67 47.0M
2025-01-21 0.69 0.69 0.68 0.68 30.5M
2025-01-20 0.69 0.70 0.68 0.69 46.0M
2025-01-17 0.68 0.69 0.67 0.68 35.8M
2025-01-16 0.68 0.69 0.67 0.68 34.9M
2025-01-15 0.67 0.68 0.67 0.68 37.9M
2025-01-14 0.66 0.68 0.65 0.68 56.2M
2025-01-13 0.65 0.65 0.64 0.65 36.7M
2025-01-10 0.67 0.67 0.65 0.65 42.8M
2025-01-09 0.67 0.67 0.66 0.67 33.2M
2025-01-08 0.67 0.67 0.66 0.67 32.6M
2025-01-07 0.67 0.68 0.67 0.67 33.0M
2025-01-06 0.68 0.68 0.66 0.67 39.4M
2025-01-03 0.71 0.71 0.67 0.68 50.6M
2025-01-02 0.71 0.72 0.70 0.71 76.7M