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
2024-12-31 0.84 0.84 0.83 0.83 80.4M
2024-12-30 0.84 0.85 0.84 0.84 117.5M
2024-12-27 0.84 0.84 0.83 0.84 50.6M
2024-12-26 0.84 0.84 0.84 0.84 102.4M
2024-12-25 0.84 0.85 0.84 0.84 84.5M
2024-12-24 0.83 0.84 0.83 0.84 76.1M
2024-12-23 0.82 0.83 0.82 0.83 81.9M
2024-12-20 0.82 0.83 0.82 0.82 63.9M
2024-12-19 0.82 0.83 0.82 0.83 60.4M
2024-12-18 0.82 0.83 0.82 0.82 51.2M
2024-12-17 0.82 0.83 0.81 0.82 90.7M
2024-12-16 0.82 0.82 0.81 0.82 60.6M
2024-12-13 0.84 0.84 0.82 0.82 119.7M
2024-12-12 0.83 0.84 0.83 0.84 85.0M
2024-12-11 0.84 0.84 0.83 0.83 75.5M
2024-12-10 0.86 0.86 0.83 0.84 149.3M
2024-12-09 0.83 0.83 0.82 0.83 76.3M
2024-12-06 0.82 0.83 0.82 0.83 83.5M
2024-12-05 0.82 0.82 0.81 0.82 59.0M
2024-12-04 0.82 0.82 0.82 0.82 62.4M
2024-12-03 0.82 0.83 0.82 0.82 74.7M
2024-12-02 0.82 0.82 0.81 0.82 94.3M
2024-11-29 0.81 0.83 0.81 0.82 87.3M
2024-11-28 0.82 0.82 0.81 0.81 78.9M
2024-11-27 0.81 0.82 0.80 0.82 89.0M
2024-11-26 0.80 0.81 0.80 0.80 57.7M
2024-11-25 0.81 0.82 0.80 0.80 103.0M
2024-11-22 0.83 0.83 0.80 0.81 120.2M
2024-11-21 0.83 0.84 0.83 0.83 61.3M
2024-11-20 0.83 0.84 0.83 0.83 63.5M
2024-11-19 0.83 0.84 0.82 0.83 104.0M
2024-11-18 0.84 0.84 0.83 0.83 122.3M
2024-11-15 0.84 0.84 0.83 0.83 140.0M
2024-11-14 0.85 0.86 0.84 0.84 392.3M
2024-11-13 0.84 0.86 0.84 0.86 102.3M
2024-11-12 0.86 0.87 0.85 0.85 127.2M
2024-11-11 0.85 0.86 0.84 0.86 127.3M
2024-11-08 0.88 0.88 0.86 0.86 152.3M
2024-11-07 0.84 0.87 0.84 0.87 159.1M
2024-11-06 0.85 0.86 0.84 0.85 164.0M
2024-11-05 0.84 0.86 0.83 0.86 186.2M
2024-11-04 0.83 0.84 0.83 0.84 70.3M
2024-11-01 0.83 0.84 0.83 0.83 118.7M
2024-10-31 0.83 0.83 0.82 0.83 151.8M
2024-10-30 0.84 0.84 0.83 0.83 402.5M
2024-10-29 0.85 0.85 0.84 0.84 119.3M
2024-10-28 0.85 0.85 0.83 0.85 86.1M
2024-10-25 0.84 0.85 0.84 0.84 264.6M
2024-10-24 0.85 0.85 0.84 0.84 113.3M
2024-10-23 0.85 0.86 0.85 0.85 444.8M
2024-10-22 0.85 0.86 0.84 0.85 113.0M
2024-10-21 0.85 0.86 0.84 0.85 243.7M
2024-10-18 0.82 0.86 0.82 0.85 238.1M
2024-10-17 0.83 0.84 0.82 0.82 352.5M
2024-10-16 0.83 0.84 0.82 0.83 168.8M
2024-10-15 0.86 0.86 0.83 0.84 121.5M
2024-10-14 0.85 0.86 0.84 0.86 181.0M
2024-10-11 0.87 0.87 0.83 0.84 155.9M
2024-10-10 0.85 0.89 0.85 0.87 228.1M
2024-10-09 0.92 0.92 0.85 0.85 289.8M
2024-10-08 0.97 0.97 0.88 0.93 538.5M
2024-09-30 0.83 0.89 0.82 0.88 532.8M
2024-09-27 0.79 0.82 0.79 0.82 292.7M
2024-09-26 0.75 0.78 0.75 0.78 163.1M
2024-09-25 0.75 0.76 0.75 0.75 228.3M
2024-09-24 0.71 0.74 0.71 0.74 322.7M
2024-09-23 0.70 0.71 0.70 0.70 46.1M
2024-09-20 0.70 0.70 0.69 0.70 101.2M
2024-09-19 0.70 0.70 0.69 0.70 243.8M
2024-09-18 0.69 0.70 0.69 0.69 53.9M
2024-09-13 0.69 0.70 0.69 0.69 57.4M
2024-09-12 0.69 0.70 0.69 0.69 48.4M
2024-09-11 0.70 0.70 0.69 0.69 36.6M
2024-09-10 0.70 0.70 0.69 0.70 45.4M
2024-09-09 0.70 0.70 0.69 0.70 47.2M
2024-09-06 0.71 0.71 0.70 0.70 32.8M
2024-09-05 0.71 0.71 0.70 0.71 54.5M
2024-09-04 0.71 0.71 0.71 0.71 54.3M
2024-09-03 0.71 0.72 0.71 0.71 42.4M
2024-09-02 0.72 0.72 0.71 0.71 64.2M
2024-08-30 0.71 0.73 0.71 0.73 70.1M
2024-08-29 0.71 0.72 0.71 0.71 82.5M
2024-08-28 0.72 0.72 0.71 0.72 54.2M
2024-08-27 0.72 0.72 0.72 0.72 261.9M
2024-08-26 0.73 0.73 0.72 0.72 135.4M
2024-08-23 0.72 0.73 0.72 0.73 56.5M
2024-08-22 0.72 0.73 0.72 0.72 38.4M
2024-08-21 0.72 0.72 0.71 0.72 57.2M
2024-08-20 0.72 0.73 0.72 0.72 43.2M
2024-08-19 0.72 0.73 0.72 0.72 38.4M
2024-08-16 0.72 0.72 0.72 0.72 70.2M
2024-08-15 0.71 0.72 0.71 0.72 79.3M
2024-08-14 0.71 0.72 0.71 0.71 36.6M
2024-08-13 0.71 0.72 0.71 0.72 35.7M
2024-08-12 0.71 0.72 0.71 0.71 27.6M
2024-08-09 0.72 0.72 0.71 0.71 41.4M
2024-08-08 0.71 0.72 0.71 0.71 50.4M
2024-08-07 0.71 0.72 0.71 0.71 46.0M
2024-08-06 0.72 0.72 0.71 0.71 86.0M
2024-08-05 0.72 0.73 0.72 0.72 98.5M
2024-08-02 0.73 0.73 0.72 0.73 97.2M
2024-08-01 0.74 0.74 0.73 0.73 64.7M
2024-07-31 0.72 0.74 0.72 0.74 146.1M
2024-07-30 0.73 0.73 0.72 0.72 115.8M
2024-07-29 0.74 0.74 0.73 0.73 41.8M
2024-07-26 0.73 0.74 0.73 0.74 75.3M
2024-07-25 0.74 0.74 0.73 0.74 106.5M
2024-07-24 0.74 0.75 0.74 0.74 99.1M
2024-07-23 0.76 0.76 0.74 0.75 49.8M
2024-07-22 0.77 0.77 0.76 0.76 78.5M
2024-07-19 0.76 0.77 0.76 0.77 146.7M
2024-07-18 0.76 0.77 0.76 0.77 112.1M
2024-07-17 0.76 0.77 0.76 0.76 55.0M
2024-07-16 0.76 0.76 0.76 0.76 54.9M
2024-07-15 0.76 0.76 0.76 0.76 57.5M
2024-07-12 0.76 0.76 0.76 0.76 58.5M
2024-07-11 0.75 0.76 0.75 0.76 62.4M
2024-07-10 0.75 0.75 0.75 0.75 48.1M
2024-07-09 0.74 0.75 0.74 0.75 78.1M
2024-07-08 0.74 0.75 0.74 0.74 44.5M
2024-07-05 0.75 0.75 0.74 0.75 70.3M
2024-07-04 0.75 0.76 0.75 0.75 70.4M
2024-07-03 0.75 0.75 0.75 0.75 149.0M
2024-07-02 0.75 0.75 0.74 0.75 150.7M
2024-07-01 0.75 0.75 0.74 0.75 64.8M
2024-06-28 0.74 0.75 0.74 0.75 92.2M
2024-06-27 0.75 0.75 0.74 0.74 83.4M
2024-06-26 0.75 0.75 0.74 0.75 179.9M
2024-06-25 0.75 0.75 0.74 0.75 140.9M
2024-06-24 0.74 0.75 0.74 0.75 156.6M
2024-06-21 0.75 0.75 0.74 0.75 90.8M
2024-06-20 0.75 0.76 0.75 0.75 134.3M
2024-06-19 0.75 0.76 0.75 0.75 141.1M
2024-06-18 0.75 0.75 0.75 0.75 114.0M
2024-06-17 0.75 0.75 0.75 0.75 90.2M
2024-06-14 0.75 0.75 0.74 0.75 128.5M
2024-06-13 0.75 0.75 0.74 0.75 207.2M
2024-06-12 0.74 0.75 0.74 0.75 53.3M
2024-06-11 0.75 0.75 0.74 0.75 122.3M
2024-06-07 0.77 0.77 0.75 0.76 112.1M
2024-06-06 0.76 0.77 0.76 0.76 108.9M
2024-06-05 0.76 0.76 0.76 0.76 65.4M
2024-06-04 0.76 0.76 0.75 0.76 86.2M
2024-06-03 0.75 0.76 0.75 0.76 76.1M
2024-05-31 0.76 0.76 0.75 0.75 52.8M
2024-05-30 0.76 0.76 0.75 0.76 76.3M
2024-05-29 0.76 0.77 0.76 0.76 88.8M
2024-05-28 0.76 0.77 0.76 0.76 49.8M
2024-05-27 0.76 0.77 0.76 0.77 52.1M
2024-05-24 0.77 0.77 0.76 0.76 104.4M
2024-05-23 0.78 0.78 0.77 0.77 93.3M
2024-05-22 0.77 0.78 0.77 0.78 184.8M
2024-05-21 0.78 0.78 0.77 0.77 337.0M
2024-05-20 0.78 0.78 0.78 0.78 99.0M
2024-05-17 0.77 0.78 0.76 0.78 114.0M
2024-05-16 0.76 0.77 0.76 0.77 205.1M
2024-05-15 0.76 0.76 0.76 0.76 71.8M
2024-05-14 0.76 0.77 0.76 0.76 82.5M
2024-05-13 0.76 0.77 0.76 0.76 79.9M
2024-05-10 0.76 0.77 0.76 0.76 81.3M
2024-05-09 0.76 0.76 0.76 0.76 86.6M
2024-05-08 0.76 0.77 0.76 0.76 128.0M
2024-05-07 0.77 0.77 0.76 0.77 79.4M
2024-05-06 0.76 0.77 0.76 0.77 127.3M
2024-04-30 0.76 0.76 0.75 0.75 131.6M
2024-04-29 0.75 0.76 0.75 0.76 132.5M
2024-04-26 0.73 0.75 0.73 0.75 216.6M
2024-04-25 0.73 0.74 0.73 0.73 96.6M
2024-04-24 0.73 0.73 0.73 0.73 83.2M
2024-04-23 0.73 0.73 0.73 0.73 74.2M
2024-04-22 0.73 0.74 0.73 0.73 107.0M
2024-04-19 0.74 0.74 0.73 0.73 110.1M
2024-04-18 0.73 0.74 0.73 0.74 120.6M
2024-04-17 0.73 0.74 0.73 0.74 91.2M
2024-04-16 0.73 0.73 0.73 0.73 116.5M
2024-04-15 0.72 0.74 0.72 0.74 274.6M
2024-04-12 0.73 0.73 0.72 0.72 186.2M
2024-04-11 0.72 0.73 0.72 0.73 112.9M
2024-04-10 0.73 0.73 0.72 0.73 80.8M
2024-04-09 0.73 0.73 0.73 0.73 63.5M
2024-04-08 0.73 0.74 0.73 0.73 151.1M
2024-04-03 0.74 0.74 0.73 0.73 265.6M
2024-04-02 0.74 0.74 0.74 0.74 77.4M
2024-04-01 0.73 0.74 0.73 0.74 148.2M
2024-03-29 0.73 0.73 0.72 0.73 93.9M
2024-03-28 0.72 0.73 0.72 0.73 113.5M
2024-03-27 0.73 0.73 0.72 0.72 121.2M
2024-03-26 0.73 0.73 0.73 0.73 92.9M
2024-03-25 0.73 0.73 0.72 0.73 96.9M
2024-03-22 0.73 0.73 0.72 0.73 123.9M
2024-03-21 0.73 0.74 0.73 0.73 90.0M
2024-03-20 0.73 0.74 0.73 0.73 64.1M
2024-03-19 0.74 0.74 0.73 0.73 98.0M
2024-03-18 0.73 0.74 0.73 0.74 248.6M
2024-03-15 0.73 0.73 0.72 0.73 76.9M
2024-03-14 0.73 0.73 0.72 0.73 183.6M
2024-03-13 0.74 0.74 0.73 0.73 262.5M
2024-03-12 0.73 0.74 0.73 0.74 245.4M
2024-03-11 0.72 0.73 0.72 0.73 219.4M
2024-03-08 0.71 0.72 0.71 0.72 64.9M
2024-03-07 0.71 0.72 0.71 0.71 85.6M
2024-03-06 0.72 0.72 0.71 0.72 109.5M
2024-03-05 0.70 0.72 0.70 0.72 159.3M
2024-03-04 0.71 0.71 0.70 0.71 99.3M
2024-03-01 0.70 0.71 0.70 0.71 83.7M
2024-02-29 0.69 0.70 0.69 0.70 98.4M
2024-02-28 0.70 0.71 0.69 0.70 106.6M
2024-02-27 0.69 0.70 0.69 0.70 62.6M
2024-02-26 0.70 0.70 0.69 0.69 78.2M
2024-02-23 0.71 0.71 0.70 0.70 77.7M
2024-02-22 0.70 0.70 0.70 0.70 80.9M
2024-02-21 0.68 0.71 0.68 0.70 146.9M
2024-02-20 0.68 0.69 0.68 0.69 86.2M
2024-02-19 0.69 0.69 0.68 0.69 110.3M
2024-02-08 0.68 0.68 0.67 0.68 128.0M
2024-02-07 0.67 0.68 0.67 0.68 161.3M
2024-02-06 0.65 0.67 0.64 0.67 188.0M
2024-02-05 0.63 0.66 0.63 0.65 195.3M
2024-02-02 0.65 0.65 0.62 0.64 141.7M
2024-02-01 0.64 0.65 0.64 0.65 96.2M
2024-01-31 0.65 0.65 0.64 0.65 107.0M
2024-01-30 0.66 0.66 0.65 0.65 114.7M
2024-01-29 0.67 0.67 0.66 0.66 100.1M
2024-01-26 0.67 0.67 0.66 0.67 116.2M
2024-01-25 0.66 0.67 0.66 0.67 179.8M
2024-01-24 0.65 0.66 0.64 0.66 145.4M
2024-01-23 0.65 0.65 0.64 0.65 148.6M
2024-01-22 0.65 0.66 0.64 0.65 171.7M
2024-01-19 0.65 0.66 0.65 0.66 120.5M
2024-01-18 0.64 0.66 0.63 0.66 262.3M
2024-01-17 0.66 0.66 0.64 0.64 106.5M
2024-01-16 0.65 0.66 0.65 0.66 82.0M
2024-01-15 0.66 0.66 0.65 0.65 64.5M
2024-01-12 0.66 0.66 0.65 0.66 63.6M
2024-01-11 0.66 0.66 0.65 0.66 62.8M
2024-01-10 0.66 0.66 0.65 0.66 64.5M
2024-01-09 0.66 0.66 0.66 0.66 70.8M
2024-01-08 0.67 0.67 0.66 0.66 92.4M
2024-01-05 0.67 0.67 0.66 0.67 85.6M
2024-01-04 0.68 0.68 0.66 0.67 96.3M
2024-01-03 0.68 0.68 0.67 0.67 86.3M
2024-01-02 0.69 0.69 0.68 0.68 104.5M