华夏MSCI中国A50互联互通交易型开放式指数证券投资基金 (159601)

159601
🏛️ 中国 →
1.03
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 0.69 0.69 0.69 0.69 89.2M
2023-12-28 0.67 0.69 0.67 0.69 145.1M
2023-12-27 0.67 0.67 0.67 0.67 71.9M
2023-12-26 0.67 0.67 0.67 0.67 71.4M
2023-12-25 0.67 0.68 0.67 0.67 70.6M
2023-12-22 0.67 0.68 0.67 0.67 100.3M
2023-12-21 0.66 0.67 0.66 0.67 122.2M
2023-12-20 0.67 0.67 0.66 0.66 73.5M
2023-12-19 0.67 0.67 0.66 0.67 74.2M
2023-12-18 0.67 0.67 0.66 0.67 79.1M
2023-12-15 0.67 0.68 0.67 0.67 96.5M
2023-12-14 0.67 0.68 0.67 0.67 90.4M
2023-12-13 0.68 0.68 0.67 0.67 79.0M
2023-12-12 0.68 0.68 0.68 0.68 84.5M
2023-12-11 0.68 0.68 0.67 0.68 109.3M
2023-12-08 0.68 0.68 0.67 0.68 70.3M
2023-12-07 0.68 0.68 0.67 0.68 101.2M
2023-12-06 0.68 0.68 0.67 0.68 93.6M
2023-12-05 0.69 0.69 0.68 0.68 111.1M
2023-12-04 0.70 0.70 0.69 0.69 82.3M
2023-12-01 0.70 0.70 0.69 0.70 103.1M
2023-11-30 0.70 0.70 0.70 0.70 75.3M
2023-11-29 0.70 0.70 0.70 0.70 82.5M
2023-11-28 0.70 0.71 0.70 0.70 63.9M
2023-11-27 0.71 0.71 0.70 0.70 85.9M
2023-11-24 0.71 0.71 0.71 0.71 82.7M
2023-11-23 0.71 0.72 0.71 0.71 93.1M
2023-11-22 0.72 0.72 0.71 0.71 57.5M
2023-11-21 0.72 0.73 0.72 0.72 87.0M
2023-11-20 0.72 0.72 0.71 0.72 63.8M
2023-11-17 0.72 0.72 0.71 0.72 71.2M
2023-11-16 0.73 0.73 0.72 0.72 59.5M
2023-11-15 0.73 0.73 0.72 0.73 91.9M
2023-11-14 0.72 0.73 0.72 0.72 81.2M
2023-11-13 0.72 0.73 0.72 0.72 82.5M
2023-11-10 0.73 0.73 0.72 0.72 95.3M
2023-11-09 0.73 0.73 0.72 0.73 72.2M
2023-11-08 0.73 0.73 0.72 0.73 65.7M
2023-11-07 0.73 0.73 0.73 0.73 66.4M
2023-11-06 0.73 0.73 0.73 0.73 76.4M
2023-11-03 0.72 0.73 0.72 0.72 62.6M
2023-11-02 0.72 0.73 0.72 0.72 56.8M
2023-11-01 0.73 0.73 0.72 0.72 63.3M
2023-10-31 0.73 0.73 0.72 0.72 69.6M
2023-10-30 0.72 0.73 0.72 0.73 82.3M
2023-10-27 0.71 0.72 0.71 0.72 86.1M
2023-10-26 0.71 0.71 0.70 0.71 72.8M
2023-10-25 0.71 0.72 0.71 0.71 77.1M
2023-10-24 0.70 0.71 0.70 0.71 89.9M
2023-10-23 0.71 0.71 0.70 0.70 93.6M
2023-10-20 0.71 0.72 0.71 0.71 87.9M
2023-10-19 0.73 0.73 0.72 0.72 105.2M
2023-10-18 0.74 0.74 0.73 0.73 89.1M
2023-10-17 0.74 0.74 0.73 0.74 77.5M
2023-10-16 0.74 0.74 0.73 0.74 85.5M
2023-10-13 0.75 0.75 0.74 0.74 77.7M
2023-10-12 0.75 0.76 0.75 0.75 81.7M
2023-10-11 0.75 0.75 0.75 0.75 78.1M
2023-10-10 0.75 0.75 0.74 0.75 92.3M
2023-10-09 0.75 0.75 0.74 0.75 104.7M
2023-09-28 0.76 0.76 0.75 0.75 118.7M
2023-09-27 0.76 0.76 0.75 0.76 67.8M
2023-09-26 0.76 0.76 0.76 0.76 73.5M
2023-09-25 0.77 0.77 0.76 0.76 91.2M
2023-09-22 0.75 0.77 0.75 0.77 155.1M
2023-09-21 0.76 0.76 0.75 0.75 84.7M
2023-09-20 0.76 0.76 0.76 0.76 61.6M
2023-09-19 0.76 0.76 0.76 0.76 74.3M
2023-09-18 0.76 0.77 0.75 0.76 88.6M
2023-09-15 0.76 0.77 0.76 0.76 104.3M
2023-09-14 0.76 0.77 0.76 0.76 84.7M
2023-09-13 0.77 0.77 0.76 0.76 75.3M
2023-09-12 0.77 0.77 0.77 0.77 74.9M
2023-09-11 0.77 0.77 0.76 0.77 77.8M
2023-09-08 0.77 0.77 0.76 0.77 67.9M
2023-09-07 0.78 0.78 0.77 0.77 93.6M
2023-09-06 0.78 0.79 0.78 0.78 64.8M
2023-09-05 0.79 0.79 0.78 0.79 76.4M
2023-09-04 0.79 0.79 0.78 0.79 98.9M
2023-09-01 0.78 0.78 0.78 0.78 82.4M
2023-08-31 0.78 0.78 0.77 0.78 100.1M
2023-08-30 0.78 0.78 0.78 0.78 105.6M
2023-08-29 0.77 0.78 0.77 0.78 154.5M
2023-08-28 0.81 0.81 0.77 0.77 214.7M
2023-08-25 0.76 0.77 0.76 0.76 142.1M
2023-08-24 0.76 0.77 0.76 0.76 128.5M
2023-08-23 0.76 0.77 0.75 0.76 87.7M
2023-08-22 0.76 0.77 0.76 0.77 124.1M
2023-08-21 0.77 0.77 0.76 0.76 94.1M
2023-08-18 0.78 0.78 0.77 0.77 84.3M
2023-08-17 0.78 0.78 0.77 0.78 102.4M
2023-08-16 0.78 0.78 0.78 0.78 62.1M
2023-08-15 0.78 0.79 0.78 0.78 110.0M
2023-08-14 0.79 0.79 0.78 0.78 123.1M
2023-08-11 0.81 0.81 0.79 0.80 108.8M
2023-08-10 0.81 0.81 0.80 0.81 80.9M
2023-08-09 0.81 0.81 0.81 0.81 57.5M
2023-08-08 0.81 0.82 0.81 0.81 71.9M
2023-08-07 0.81 0.81 0.81 0.81 81.1M
2023-08-04 0.82 0.82 0.81 0.82 93.6M
2023-08-03 0.80 0.81 0.80 0.81 91.1M
2023-08-02 0.81 0.81 0.80 0.81 87.0M
2023-08-01 0.82 0.82 0.81 0.81 84.3M
2023-07-31 0.81 0.83 0.81 0.82 145.6M
2023-07-28 0.79 0.81 0.79 0.81 130.1M
2023-07-27 0.80 0.80 0.79 0.79 103.6M
2023-07-26 0.79 0.80 0.79 0.80 80.4M
2023-07-25 0.78 0.80 0.78 0.80 137.3M
2023-07-24 0.77 0.78 0.77 0.77 108.4M
2023-07-21 0.78 0.78 0.77 0.78 74.8M
2023-07-20 0.78 0.79 0.77 0.78 81.3M
2023-07-19 0.78 0.78 0.78 0.78 73.9M
2023-07-18 0.78 0.78 0.78 0.78 60.2M
2023-07-17 0.78 0.79 0.78 0.78 57.6M
2023-07-14 0.79 0.79 0.79 0.79 52.0M
2023-07-13 0.78 0.79 0.78 0.79 77.7M
2023-07-12 0.77 0.78 0.77 0.77 87.7M
2023-07-11 0.77 0.77 0.77 0.77 68.1M
2023-07-10 0.76 0.77 0.76 0.77 76.8M
2023-07-07 0.77 0.77 0.76 0.76 87.1M
2023-07-06 0.77 0.77 0.76 0.77 98.3M
2023-07-05 0.78 0.78 0.77 0.77 77.0M
2023-07-04 0.78 0.78 0.77 0.78 58.7M
2023-07-03 0.77 0.78 0.77 0.78 99.5M
2023-06-30 0.76 0.77 0.76 0.77 102.5M
2023-06-29 0.77 0.77 0.76 0.76 66.4M
2023-06-28 0.77 0.77 0.76 0.77 99.5M
2023-06-27 0.76 0.77 0.76 0.77 80.0M
2023-06-26 0.77 0.77 0.76 0.76 124.2M
2023-06-21 0.78 0.78 0.77 0.77 221.0M
2023-06-20 0.78 0.78 0.78 0.78 108.1M
2023-06-19 0.79 0.79 0.78 0.78 129.4M
2023-06-16 0.78 0.79 0.78 0.79 123.8M
2023-06-15 0.77 0.78 0.77 0.78 129.5M
2023-06-14 0.77 0.77 0.77 0.77 98.7M
2023-06-13 0.76 0.77 0.76 0.77 81.0M
2023-06-12 0.76 0.77 0.76 0.76 120.9M
2023-06-09 0.76 0.76 0.76 0.76 203.4M
2023-06-08 0.75 0.76 0.75 0.76 83.0M
2023-06-07 0.76 0.76 0.75 0.75 82.1M
2023-06-06 0.76 0.77 0.75 0.75 92.7M
2023-06-05 0.77 0.77 0.76 0.76 79.6M
2023-06-02 0.75 0.77 0.75 0.76 78.7M
2023-06-01 0.75 0.76 0.75 0.75 87.0M
2023-05-31 0.76 0.76 0.74 0.75 113.4M
2023-05-30 0.76 0.76 0.75 0.76 113.8M
2023-05-29 0.77 0.77 0.76 0.76 97.8M
2023-05-26 0.76 0.77 0.76 0.76 96.7M
2023-05-25 0.77 0.77 0.76 0.77 95.3M
2023-05-24 0.78 0.78 0.77 0.77 109.7M
2023-05-23 0.79 0.79 0.78 0.78 96.3M
2023-05-22 0.78 0.79 0.78 0.79 89.0M
2023-05-19 0.78 0.79 0.78 0.78 96.7M
2023-05-18 0.79 0.79 0.78 0.78 95.6M
2023-05-17 0.79 0.80 0.79 0.79 142.4M
2023-05-16 0.79 0.80 0.79 0.79 95.5M
2023-05-15 0.78 0.80 0.78 0.79 108.7M
2023-05-12 0.80 0.80 0.78 0.78 166.8M
2023-05-11 0.80 0.80 0.79 0.80 102.4M
2023-05-10 0.80 0.80 0.79 0.80 111.3M
2023-05-09 0.80 0.81 0.80 0.80 151.8M
2023-05-08 0.80 0.81 0.80 0.80 89.3M
2023-05-05 0.80 0.80 0.79 0.80 87.6M
2023-05-04 0.80 0.80 0.79 0.80 121.3M
2023-04-28 0.80 0.81 0.80 0.80 143.1M
2023-04-27 0.79 0.80 0.79 0.80 182.3M
2023-04-26 0.79 0.79 0.78 0.79 128.8M
2023-04-25 0.79 0.79 0.78 0.79 133.8M
2023-04-24 0.80 0.80 0.79 0.79 143.4M
2023-04-21 0.81 0.81 0.80 0.80 140.0M
2023-04-20 0.82 0.82 0.81 0.81 120.0M
2023-04-19 0.83 0.83 0.82 0.82 117.2M
2023-04-18 0.83 0.83 0.83 0.83 109.2M
2023-04-17 0.81 0.83 0.81 0.83 184.2M
2023-04-14 0.81 0.82 0.81 0.81 91.1M
2023-04-13 0.81 0.81 0.80 0.81 148.0M
2023-04-12 0.82 0.82 0.81 0.81 166.9M
2023-04-11 0.82 0.82 0.81 0.81 187.9M
2023-04-10 0.82 0.82 0.81 0.82 121.5M
2023-04-07 0.81 0.82 0.81 0.82 192.7M
2023-04-06 0.81 0.81 0.81 0.81 166.3M
2023-04-04 0.82 0.82 0.81 0.81 171.5M
2023-04-03 0.82 0.82 0.81 0.82 143.7M
2023-03-31 0.82 0.82 0.81 0.82 169.4M
2023-03-30 0.81 0.82 0.80 0.82 145.7M
2023-03-29 0.81 0.81 0.81 0.81 133.9M
2023-03-28 0.81 0.81 0.80 0.81 165.2M
2023-03-27 0.81 0.81 0.80 0.81 143.4M
2023-03-24 0.81 0.81 0.81 0.81 107.1M
2023-03-23 0.80 0.81 0.80 0.81 131.8M
2023-03-22 0.81 0.81 0.80 0.81 139.7M
2023-03-21 0.80 0.80 0.79 0.80 215.6M
2023-03-20 0.80 0.80 0.79 0.79 164.8M
2023-03-17 0.80 0.81 0.79 0.80 242.1M
2023-03-16 0.80 0.81 0.79 0.80 170.5M
2023-03-15 0.81 0.82 0.81 0.81 186.0M
2023-03-14 0.81 0.81 0.80 0.81 256.4M
2023-03-13 0.81 0.82 0.81 0.81 144.4M
2023-03-10 0.81 0.81 0.81 0.81 187.6M
2023-03-09 0.82 0.82 0.81 0.82 166.5M
2023-03-08 0.83 0.83 0.82 0.82 187.2M
2023-03-07 0.84 0.84 0.83 0.83 229.3M
2023-03-06 0.84 0.84 0.83 0.84 194.7M
2023-03-03 0.85 0.85 0.84 0.84 166.4M
2023-03-02 0.85 0.85 0.84 0.84 189.9M
2023-03-01 0.83 0.85 0.83 0.84 182.9M
2023-02-28 0.83 0.84 0.82 0.84 163.4M
2023-02-27 0.83 0.84 0.83 0.83 161.5M
2023-02-24 0.85 0.85 0.83 0.83 163.0M
2023-02-23 0.85 0.85 0.84 0.85 171.3M
2023-02-22 0.85 0.85 0.84 0.84 188.1M
2023-02-21 0.85 0.86 0.85 0.86 224.6M
2023-02-20 0.84 0.85 0.83 0.85 198.2M
2023-02-17 0.85 0.85 0.83 0.83 208.9M
2023-02-16 0.85 0.86 0.84 0.85 230.1M
2023-02-15 0.86 0.86 0.85 0.85 149.7M
2023-02-14 0.86 0.86 0.85 0.86 132.3M
2023-02-13 0.85 0.86 0.85 0.86 194.1M
2023-02-10 0.86 0.86 0.85 0.85 233.6M
2023-02-09 0.85 0.86 0.84 0.86 192.7M
2023-02-08 0.85 0.86 0.85 0.85 210.5M
2023-02-07 0.85 0.86 0.85 0.85 291.4M
2023-02-06 0.86 0.86 0.84 0.85 351.5M
2023-02-03 0.87 0.87 0.86 0.87 221.9M
2023-02-02 0.89 0.89 0.87 0.88 262.9M
2023-02-01 0.87 0.88 0.87 0.88 380.2M
2023-01-31 0.88 0.89 0.87 0.87 326.8M
2023-01-30 0.89 0.90 0.88 0.88 233.1M
2023-01-20 0.87 0.88 0.87 0.87 231.6M
2023-01-19 0.86 0.87 0.86 0.87 185.5M
2023-01-18 0.87 0.87 0.86 0.87 158.7M
2023-01-17 0.87 0.87 0.86 0.87 204.5M
2023-01-16 0.86 0.88 0.86 0.87 228.2M
2023-01-13 0.85 0.86 0.85 0.86 198.5M
2023-01-12 0.84 0.85 0.84 0.84 167.0M
2023-01-11 0.84 0.85 0.84 0.84 167.8M
2023-01-10 0.84 0.84 0.84 0.84 262.3M
2023-01-09 0.84 0.84 0.83 0.84 254.9M
2023-01-06 0.82 0.84 0.82 0.83 234.4M
2023-01-05 0.81 0.83 0.81 0.82 274.0M
2023-01-04 0.81 0.81 0.80 0.80 170.1M
2023-01-03 0.81 0.81 0.80 0.81 271.0M