华夏纳斯达克100 (QDII-ETF) (513300)

513300
🏛️ 中国 →
2.19
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 2.19 2.19 2.19 2.19 18,839.6K
09:35 2.19 2.20 2.19 2.20 18,454.3K
09:40 2.20 2.20 2.19 2.20 3,824.4K
09:45 2.20 2.20 2.19 2.20 6,345.1K
09:50 2.20 2.20 2.20 2.20 16,966.5K
09:55 2.20 2.20 2.20 2.20 11,232.5K
10:00 2.20 2.20 2.20 2.20 3,883.4K
10:05 2.20 2.20 2.20 2.20 5,229.3K
10:10 2.20 2.20 2.20 2.20 7,768.7K
10:15 2.20 2.20 2.20 2.20 1,462.5K
10:20 2.20 2.20 2.20 2.20 2,746.6K
10:25 2.20 2.20 2.20 2.20 875.2K
10:30 2.20 2.20 2.20 2.20 3,305.0K
10:35 2.20 2.20 2.20 2.20 6,652.1K
10:40 2.20 2.20 2.20 2.20 1,042.0K
10:45 2.20 2.20 2.20 2.20 2,724.3K
10:50 2.20 2.20 2.20 2.20 520.6K
10:55 2.20 2.20 2.20 2.20 1,330.4K
11:00 2.20 2.20 2.20 2.20 924.4K
11:05 2.20 2.20 2.20 2.20 648.8K
11:10 2.20 2.20 2.20 2.20 6,018.4K
11:15 2.20 2.20 2.20 2.20 1,459.5K
11:20 2.20 2.20 2.20 2.20 553.0K
11:25 2.20 2.20 2.20 2.20 1,186.5K
13:00 2.20 2.20 2.19 2.20 18,519.7K
13:05 2.19 2.20 2.19 2.19 7,643.2K
13:10 2.19 2.19 2.19 2.19 13,994.6K
13:15 2.19 2.19 2.19 2.19 4,797.0K
13:20 2.19 2.19 2.19 2.19 2,651.3K
13:25 2.19 2.19 2.19 2.19 2,734.0K
13:30 2.19 2.19 2.19 2.19 822.5K
13:35 2.19 2.19 2.19 2.19 393.3K
13:40 2.19 2.19 2.19 2.19 1,373.8K
13:45 2.19 2.19 2.19 2.19 3,965.7K
13:50 2.19 2.19 2.19 2.19 5,149.7K
13:55 2.19 2.19 2.19 2.19 2,598.3K
14:00 2.19 2.19 2.19 2.19 1,020.1K
14:05 2.19 2.19 2.19 2.19 4,797.3K
14:10 2.19 2.19 2.19 2.19 8,581.4K
14:15 2.19 2.19 2.19 2.19 2,043.6K
14:20 2.19 2.19 2.19 2.19 6,732.9K
14:25 2.19 2.19 2.19 2.19 4,890.7K
14:30 2.19 2.19 2.19 2.19 3,562.5K
14:35 2.19 2.19 2.19 2.19 8,216.1K
14:40 2.19 2.19 2.19 2.19 15,007.2K
14:45 2.19 2.19 2.19 2.19 15,056.6K
14:50 2.19 2.20 2.19 2.20 11,819.7K
14:55 2.20 2.20 2.19 2.19 8,986.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.18 2.19 2.18 2.19 247.9M
2025-09-25 2.19 2.20 2.19 2.20 279.4M
2025-09-24 2.19 2.20 2.19 2.20 348.7M
2025-09-23 2.21 2.21 2.21 2.21 377.6M
2025-09-22 2.19 2.19 2.19 2.19 353.1M
2025-09-19 2.17 2.18 2.17 2.17 234.6M
2025-09-18 2.16 2.17 2.16 2.16 306.4M
2025-09-17 2.16 2.16 2.15 2.15 215.6M
2025-09-16 2.16 2.16 2.16 2.16 248.1M
2025-09-15 2.14 2.15 2.14 2.15 240.3M
2025-09-12 2.13 2.14 2.13 2.13 158.4M
2025-09-11 2.13 2.13 2.12 2.13 185.3M
2025-09-10 2.12 2.13 2.12 2.13 173.9M
2025-09-09 2.12 2.12 2.11 2.12 210.9M
2025-09-08 2.12 2.12 2.11 2.11 165.0M
2025-09-05 2.11 2.12 2.11 2.12 237.6M
2025-09-04 2.10 2.10 2.09 2.09 236.4M
2025-09-03 2.08 2.09 2.08 2.09 208.8M
2025-09-02 2.09 2.09 2.08 2.09 170.4M
2025-09-01 2.09 2.09 2.08 2.09 311.4M
2025-08-29 2.11 2.11 2.11 2.11 249.4M
2025-08-28 2.10 2.11 2.10 2.11 294.0M
2025-08-27 2.11 2.12 2.11 2.12 241.5M
2025-08-26 2.11 2.11 2.10 2.10 249.0M
2025-08-25 2.11 2.12 2.11 2.11 386.3M
2025-08-22 2.09 2.09 2.08 2.08 327.0M
2025-08-21 2.08 2.10 2.08 2.10 467.9M
2025-08-20 2.09 2.10 2.09 2.09 428.5M
2025-08-19 2.13 2.13 2.12 2.12 200.5M
2025-08-18 2.14 2.14 2.13 2.13 270.3M
2025-08-15 2.14 2.14 2.14 2.14 231.9M
2025-08-14 2.14 2.14 2.13 2.14 200.4M
2025-08-13 2.14 2.15 2.14 2.14 276.4M
2025-08-12 2.12 2.12 2.12 2.12 247.2M
2025-08-11 2.12 2.13 2.12 2.13 276.8M
2025-08-08 2.11 2.11 2.10 2.11 197.0M
2025-08-07 2.10 2.11 2.10 2.10 269.5M
2025-08-06 2.07 2.08 2.07 2.08 280.6M
2025-08-05 2.09 2.10 2.09 2.10 269.9M
2025-08-04 2.05 2.06 2.05 2.06 332.1M
2025-08-01 2.09 2.09 2.08 2.09 268.1M
2025-07-31 2.12 2.13 2.12 2.13 304.1M
2025-07-30 2.09 2.10 2.09 2.09 123.0M
2025-07-29 2.10 2.10 2.09 2.10 151.4M
2025-07-28 2.09 2.10 2.09 2.10 180.1M
2025-07-25 2.08 2.08 2.08 2.08 164.6M
2025-07-24 2.08 2.08 2.07 2.07 183.3M
2025-07-23 2.07 2.07 2.07 2.07 167.4M
2025-07-22 2.08 2.08 2.07 2.07 195.7M
2025-07-21 2.07 2.07 2.07 2.07 139.1M
2025-07-18 2.07 2.08 2.07 2.07 215.4M
2025-07-17 2.05 2.06 2.05 2.06 225.4M
2025-07-16 2.05 2.05 2.04 2.04 169.9M
2025-07-15 2.04 2.06 2.04 2.06 340.8M
2025-07-14 2.03 2.03 2.03 2.03 116.2M
2025-07-11 2.04 2.04 2.04 2.04 176.4M
2025-07-10 2.05 2.05 2.04 2.04 196.9M
2025-07-09 2.03 2.04 2.03 2.03 164.2M
2025-07-08 2.03 2.04 2.03 2.04 175.2M
2025-07-07 2.04 2.04 2.03 2.04 198.6M
2025-07-04 2.04 2.05 2.04 2.04 153.5M
2025-07-03 2.03 2.03 2.02 2.03 150.9M
2025-07-02 2.01 2.02 2.01 2.02 226.4M
2025-07-01 2.03 2.03 2.02 2.02 245.5M
2025-06-30 2.03 2.03 2.03 2.03 304.4M
2025-06-27 2.01 2.02 2.01 2.02 217.1M
2025-06-26 1.99 2.00 1.99 2.00 168.8M
2025-06-25 1.99 1.99 1.99 1.99 189.5M
2025-06-24 1.97 1.99 1.97 1.99 342.3M
2025-06-23 1.93 1.94 1.93 1.94 176.9M
2025-06-20 1.95 1.95 1.94 1.95 134.8M
2025-06-19 1.95 1.95 1.94 1.94 148.5M
2025-06-18 1.95 1.96 1.95 1.96 149.4M
2025-06-17 1.96 1.96 1.96 1.96 204.0M
2025-06-16 1.94 1.95 1.94 1.95 170.9M
2025-06-13 1.93 1.94 1.93 1.94 300.6M
2025-06-12 1.96 1.96 1.95 1.96 155.0M
2025-06-11 1.96 1.96 1.96 1.96 126.4M
2025-06-10 1.96 1.97 1.95 1.95 248.9M
2025-06-09 1.95 1.95 1.95 1.95 138.2M
2025-06-06 1.93 1.94 1.93 1.94 270.5M
2025-06-05 1.95 1.95 1.94 1.95 141.4M
2025-06-04 1.95 1.95 1.94 1.95 268.3M
2025-06-03 1.93 1.94 1.93 1.93 148.7M
2025-05-30 1.92 1.93 1.92 1.92 227.2M
2025-05-29 1.96 1.96 1.96 1.96 297.1M
2025-05-28 1.94 1.94 1.93 1.93 198.3M
2025-05-27 1.90 1.92 1.90 1.92 220.4M
2025-05-26 1.90 1.91 1.90 1.90 139.6M
2025-05-23 1.91 1.91 1.90 1.90 177.8M
2025-05-22 1.90 1.91 1.90 1.91 299.2M
2025-05-21 1.93 1.93 1.91 1.91 213.1M
2025-05-20 1.93 1.94 1.93 1.93 329.2M
2025-05-19 1.91 1.92 1.91 1.91 387.6M
2025-05-16 1.93 1.93 1.92 1.92 352.5M
2025-05-15 1.94 1.94 1.93 1.93 353.4M
2025-05-14 1.92 1.94 1.92 1.94 582.1M
2025-05-13 1.91 1.92 1.88 1.89 526.8M
2025-05-12 1.88 1.89 1.87 1.88 458.2M
2025-05-09 1.84 1.85 1.84 1.84 344.0M
2025-05-08 1.84 1.85 1.83 1.84 485.2M
2025-05-07 1.82 1.82 1.82 1.82 307.7M
2025-05-06 1.83 1.84 1.82 1.82 407.5M
2025-04-30 1.81 1.81 1.80 1.81 254.0M
2025-04-29 1.81 1.82 1.81 1.81 279.9M
2025-04-28 1.80 1.82 1.80 1.81 364.4M
2025-04-25 1.78 1.81 1.78 1.80 629.3M
2025-04-24 1.76 1.76 1.74 1.74 381.9M
2025-04-23 1.74 1.76 1.73 1.76 566.2M
2025-04-22 1.70 1.70 1.68 1.70 379.7M
2025-04-21 1.72 1.72 1.70 1.70 236.3M
2025-04-18 1.72 1.73 1.72 1.73 147.6M
2025-04-17 1.72 1.74 1.72 1.73 379.9M
2025-04-16 1.76 1.76 1.73 1.73 541.0M
2025-04-15 1.78 1.79 1.77 1.77 333.8M
2025-04-14 1.79 1.80 1.79 1.80 437.0M
2025-04-11 1.71 1.81 1.71 1.78 782.8M
2025-04-10 1.79 1.79 1.75 1.79 735.2M
2025-04-09 1.57 1.63 1.57 1.63 1,012.8M
2025-04-08 1.62 1.65 1.62 1.64 880.9M
2025-04-07 1.59 1.59 1.59 1.59 165.9M
2025-04-03 1.76 1.78 1.76 1.76 336.3M
2025-04-02 1.81 1.81 1.80 1.80 243.4M
2025-04-01 1.78 1.80 1.78 1.80 321.0M
2025-03-31 1.79 1.79 1.75 1.77 549.7M
2025-03-28 1.85 1.85 1.85 1.85 234.1M
2025-03-27 1.86 1.87 1.86 1.86 275.7M
2025-03-26 1.91 1.91 1.90 1.90 240.2M
2025-03-25 1.90 1.91 1.89 1.90 409.9M
2025-03-24 1.85 1.89 1.85 1.88 547.1M
2025-03-21 1.84 1.84 1.83 1.84 227.7M
2025-03-20 1.83 1.85 1.83 1.85 411.9M
2025-03-19 1.81 1.81 1.80 1.81 202.7M
2025-03-18 1.82 1.83 1.81 1.83 282.6M
2025-03-17 1.82 1.82 1.81 1.81 232.0M
2025-03-14 1.78 1.80 1.78 1.80 466.6M
2025-03-13 1.82 1.82 1.79 1.79 360.9M
2025-03-12 1.80 1.80 1.79 1.80 330.9M
2025-03-11 1.79 1.80 1.76 1.80 941.1M
2025-03-10 1.88 1.89 1.88 1.88 160.8M
2025-03-07 1.89 1.89 1.89 1.89 230.0M
2025-03-06 1.94 1.94 1.92 1.93 213.6M
2025-03-05 1.91 1.94 1.90 1.93 493.1M
2025-03-04 1.89 1.91 1.89 1.91 370.4M
2025-03-03 1.93 1.94 1.92 1.94 352.5M
2025-02-28 1.93 1.93 1.90 1.91 506.1M
2025-02-27 1.96 1.98 1.96 1.98 241.8M
2025-02-26 1.95 1.98 1.95 1.98 236.3M
2025-02-25 1.98 1.98 1.97 1.97 207.1M
2025-02-24 2.00 2.00 2.00 2.00 294.3M
2025-02-21 2.04 2.04 2.03 2.04 197.4M
2025-02-20 2.06 2.06 2.05 2.05 132.9M
2025-02-19 2.08 2.08 2.07 2.07 185.0M
2025-02-18 2.07 2.09 2.06 2.08 187.6M
2025-02-17 2.07 2.07 2.06 2.07 178.4M
2025-02-14 2.07 2.07 2.06 2.07 177.5M
2025-02-13 2.05 2.06 2.05 2.06 154.9M
2025-02-12 2.04 2.05 2.04 2.05 125.0M
2025-02-11 2.04 2.05 2.04 2.04 153.8M
2025-02-10 2.04 2.04 2.02 2.03 157.4M
2025-02-07 2.06 2.06 2.05 2.05 171.3M
2025-02-06 2.06 2.06 2.04 2.06 320.6M
2025-02-05 2.06 2.06 2.04 2.05 149.4M
2025-01-27 2.08 2.09 2.04 2.05 429.3M
2025-01-24 2.12 2.13 2.11 2.11 137.3M
2025-01-23 2.14 2.14 2.11 2.11 206.9M
2025-01-22 2.14 2.14 2.13 2.13 160.9M
2025-01-21 2.12 2.14 2.11 2.13 226.5M
2025-01-20 2.12 2.13 2.11 2.13 167.5M
2025-01-17 2.08 2.10 2.08 2.10 131.0M
2025-01-16 2.11 2.12 2.09 2.10 240.5M
2025-01-15 2.06 2.07 2.05 2.06 123.7M
2025-01-14 2.07 2.08 2.05 2.07 257.0M
2025-01-13 2.08 2.08 2.04 2.05 190.7M
2025-01-10 2.10 2.15 2.09 2.10 506.4M
2025-01-09 2.11 2.11 2.10 2.10 99.0M
2025-01-08 2.10 2.12 2.09 2.11 243.1M
2025-01-07 2.20 2.22 2.11 2.13 438.2M
2025-01-06 2.13 2.15 2.12 2.15 258.3M
2025-01-03 2.10 2.11 2.09 2.09 164.3M
2025-01-02 2.08 2.11 2.08 2.11 260.2M