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
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 1.51 1.51 1.50 1.51 144.1M
2023-12-28 1.52 1.52 1.51 1.51 150.7M
2023-12-27 1.52 1.52 1.52 1.52 101.8M
2023-12-26 1.51 1.52 1.51 1.52 116.0M
2023-12-25 1.50 1.51 1.50 1.50 65.0M
2023-12-22 1.50 1.51 1.50 1.50 114.0M
2023-12-21 1.49 1.50 1.49 1.50 209.4M
2023-12-20 1.52 1.52 1.51 1.52 132.3M
2023-12-19 1.50 1.51 1.50 1.51 123.4M
2023-12-18 1.49 1.50 1.49 1.50 77.2M
2023-12-15 1.49 1.49 1.48 1.48 127.9M
2023-12-14 1.50 1.50 1.50 1.50 228.7M
2023-12-13 1.48 1.48 1.48 1.48 107.5M
2023-12-12 1.46 1.47 1.46 1.47 118.8M
2023-12-11 1.45 1.45 1.45 1.45 80.4M
2023-12-08 1.44 1.44 1.43 1.44 113.1M
2023-12-07 1.42 1.42 1.42 1.42 48.6M
2023-12-06 1.43 1.43 1.43 1.43 54.9M
2023-12-05 1.42 1.42 1.41 1.41 82.6M
2023-12-04 1.43 1.43 1.43 1.43 46.6M
2023-12-01 1.43 1.43 1.43 1.43 56.3M
2023-11-30 1.43 1.44 1.43 1.43 56.8M
2023-11-29 1.43 1.43 1.43 1.43 44.6M
2023-11-28 1.43 1.43 1.43 1.43 50.4M
2023-11-27 1.43 1.43 1.43 1.43 52.4M
2023-11-24 1.44 1.44 1.43 1.44 43.4M
2023-11-23 1.44 1.44 1.43 1.43 60.7M
2023-11-22 1.42 1.43 1.42 1.43 89.4M
2023-11-21 1.44 1.44 1.44 1.44 84.3M
2023-11-20 1.44 1.44 1.42 1.42 128.0M
2023-11-17 1.44 1.44 1.44 1.44 71.8M
2023-11-16 1.44 1.44 1.44 1.44 106.1M
2023-11-15 1.45 1.45 1.44 1.45 137.5M
2023-11-14 1.42 1.42 1.42 1.42 117.8M
2023-11-13 1.41 1.42 1.41 1.42 87.0M
2023-11-10 1.39 1.39 1.38 1.39 80.1M
2023-11-09 1.40 1.40 1.39 1.40 71.5M
2023-11-08 1.40 1.40 1.39 1.39 80.6M
2023-11-07 1.38 1.38 1.38 1.38 158.6M
2023-11-06 1.38 1.39 1.38 1.38 94.0M
2023-11-03 1.37 1.37 1.37 1.37 135.2M
2023-11-02 1.35 1.36 1.35 1.36 323.4M
2023-11-01 1.32 1.33 1.32 1.33 144.9M
2023-10-31 1.31 1.31 1.31 1.31 115.9M
2023-10-30 1.31 1.31 1.31 1.31 82.7M
2023-10-27 1.30 1.31 1.30 1.31 155.7M
2023-10-26 1.31 1.31 1.30 1.30 271.6M
2023-10-25 1.35 1.35 1.35 1.35 100.2M
2023-10-24 1.34 1.35 1.34 1.35 127.9M
2023-10-23 1.34 1.34 1.34 1.34 119.6M
2023-10-20 1.35 1.35 1.35 1.35 160.3M
2023-10-19 1.37 1.37 1.36 1.36 189.9M
2023-10-18 1.38 1.38 1.38 1.38 58.0M
2023-10-17 1.39 1.39 1.39 1.39 60.2M
2023-10-16 1.38 1.38 1.38 1.38 86.6M
2023-10-13 1.39 1.40 1.39 1.39 88.3M
2023-10-12 1.40 1.40 1.40 1.40 183.7M
2023-10-11 1.39 1.39 1.39 1.39 128.9M
2023-10-10 1.38 1.38 1.38 1.38 150.0M
2023-10-09 1.36 1.37 1.36 1.36 185.8M
2023-09-28 1.34 1.35 1.34 1.34 142.9M
2023-09-27 1.34 1.34 1.33 1.34 235.1M
2023-09-26 1.35 1.35 1.35 1.35 181.8M
2023-09-25 1.35 1.36 1.35 1.36 106.0M
2023-09-22 1.34 1.36 1.34 1.36 239.3M
2023-09-21 1.37 1.37 1.36 1.37 263.5M
2023-09-20 1.39 1.39 1.39 1.39 152.9M
2023-09-19 1.40 1.40 1.39 1.39 143.3M
2023-09-18 1.40 1.40 1.40 1.40 138.2M
2023-09-15 1.42 1.42 1.42 1.42 189.2M
2023-09-14 1.41 1.41 1.41 1.41 112.4M
2023-09-13 1.40 1.40 1.40 1.40 223.2M
2023-09-12 1.42 1.42 1.42 1.42 153.5M
2023-09-11 1.42 1.42 1.40 1.41 197.5M
2023-09-08 1.41 1.42 1.41 1.42 186.6M
2023-09-07 1.41 1.42 1.41 1.41 139.5M
2023-09-06 1.42 1.43 1.42 1.43 121.1M
2023-09-05 1.42 1.42 1.42 1.42 101.9M
2023-09-04 1.41 1.42 1.41 1.42 153.7M
2023-09-01 1.42 1.42 1.41 1.41 231.4M
2023-08-31 1.42 1.43 1.42 1.42 183.6M
2023-08-30 1.41 1.41 1.41 1.41 265.5M
2023-08-29 1.38 1.39 1.38 1.38 172.2M
2023-08-28 1.37 1.37 1.37 1.37 192.3M
2023-08-25 1.37 1.37 1.36 1.36 259.6M
2023-08-24 1.40 1.42 1.40 1.42 326.4M
2023-08-23 1.37 1.38 1.37 1.38 212.4M
2023-08-22 1.37 1.37 1.36 1.37 168.1M
2023-08-21 1.35 1.35 1.35 1.35 133.4M
2023-08-18 1.35 1.35 1.34 1.35 299.8M
2023-08-17 1.37 1.38 1.37 1.37 210.6M
2023-08-16 1.39 1.39 1.38 1.39 108.4M
2023-08-15 1.39 1.40 1.39 1.40 236.8M
2023-08-14 1.37 1.37 1.37 1.37 136.4M
2023-08-11 1.38 1.38 1.37 1.38 128.5M
2023-08-10 1.38 1.38 1.37 1.38 121.1M
2023-08-09 1.39 1.39 1.39 1.39 107.9M
2023-08-08 1.40 1.40 1.39 1.39 113.7M
2023-08-07 1.40 1.40 1.39 1.39 133.0M
2023-08-04 1.40 1.41 1.40 1.41 158.4M
2023-08-03 1.39 1.40 1.39 1.40 205.6M
2023-08-02 1.44 1.44 1.42 1.42 151.3M
2023-08-01 1.45 1.45 1.44 1.44 138.4M
2023-07-31 1.46 1.47 1.44 1.45 228.8M
2023-07-28 1.44 1.45 1.43 1.44 176.9M
2023-07-27 1.43 1.49 1.42 1.45 190.4M
2023-07-26 1.43 1.43 1.43 1.43 78.7M
2023-07-25 1.43 1.43 1.42 1.43 139.7M
2023-07-24 1.41 1.43 1.41 1.43 71.7M
2023-07-21 1.41 1.42 1.40 1.42 169.4M
2023-07-20 1.46 1.46 1.44 1.45 122.0M
2023-07-19 1.45 1.47 1.44 1.46 199.4M
2023-07-18 1.42 1.43 1.42 1.43 99.6M
2023-07-17 1.40 1.41 1.40 1.41 56.8M
2023-07-14 1.41 1.42 1.40 1.40 137.9M
2023-07-13 1.39 1.40 1.39 1.40 65.8M
2023-07-12 1.38 1.39 1.38 1.38 47.9M
2023-07-11 1.38 1.38 1.37 1.38 46.6M
2023-07-10 1.38 1.38 1.37 1.37 51.9M
2023-07-07 1.39 1.39 1.38 1.39 66.4M
2023-07-06 1.39 1.40 1.39 1.39 53.3M
2023-07-05 1.39 1.39 1.39 1.39 37.4M
2023-07-04 1.39 1.40 1.39 1.39 58.5M
2023-07-03 1.39 1.40 1.39 1.40 79.5M
2023-06-30 1.38 1.38 1.37 1.37 49.2M
2023-06-29 1.37 1.38 1.37 1.37 67.1M
2023-06-28 1.36 1.36 1.36 1.36 77.0M
2023-06-27 1.34 1.34 1.34 1.34 132.4M
2023-06-26 1.37 1.37 1.36 1.36 197.5M
2023-06-21 1.37 1.39 1.37 1.38 63.9M
2023-06-20 1.37 1.38 1.37 1.37 46.1M
2023-06-19 1.36 1.38 1.36 1.37 76.4M
2023-06-16 1.37 1.38 1.37 1.37 102.0M
2023-06-15 1.36 1.36 1.36 1.36 115.5M
2023-06-14 1.36 1.36 1.35 1.35 68.6M
2023-06-13 1.34 1.35 1.33 1.35 79.9M
2023-06-12 1.31 1.32 1.31 1.32 46.0M
2023-06-09 1.30 1.30 1.30 1.30 90.4M
2023-06-08 1.29 1.29 1.28 1.28 112.3M
2023-06-07 1.31 1.31 1.31 1.31 70.4M
2023-06-06 1.31 1.31 1.31 1.31 70.9M
2023-06-05 1.30 1.31 1.30 1.31 55.7M
2023-06-02 1.30 1.30 1.30 1.30 99.8M
2023-06-01 1.28 1.29 1.28 1.29 65.6M
2023-05-31 1.29 1.29 1.29 1.29 64.2M
2023-05-30 1.28 1.29 1.28 1.29 161.5M
2023-05-29 1.28 1.28 1.28 1.28 94.7M
2023-05-26 1.24 1.24 1.24 1.24 55.3M
2023-05-25 1.23 1.23 1.23 1.23 101.9M
2023-05-24 1.22 1.22 1.21 1.22 72.6M
2023-05-23 1.23 1.24 1.23 1.23 53.2M
2023-05-22 1.23 1.23 1.22 1.23 39.0M
2023-05-19 1.23 1.24 1.23 1.23 159.3M
2023-05-18 1.20 1.20 1.20 1.20 58.0M
2023-05-17 1.18 1.19 1.18 1.18 30.8M
2023-05-16 1.17 1.17 1.17 1.17 23.4M
2023-05-15 1.17 1.17 1.17 1.17 31.8M
2023-05-12 1.17 1.17 1.17 1.17 35.2M
2023-05-11 1.16 1.17 1.16 1.17 51.7M
2023-05-10 1.15 1.15 1.15 1.15 23.6M
2023-05-09 1.15 1.16 1.15 1.15 27.6M
2023-05-08 1.15 1.15 1.15 1.15 37.8M
2023-05-05 1.13 1.14 1.13 1.13 39.2M
2023-05-04 1.14 1.14 1.13 1.14 36.6M
2023-04-28 1.14 1.15 1.14 1.14 38.5M
2023-04-27 1.12 1.13 1.12 1.13 63.8M
2023-04-26 1.12 1.12 1.12 1.12 31.6M
2023-04-25 1.12 1.13 1.12 1.12 21.5M
2023-04-24 1.12 1.13 1.12 1.12 32.0M
2023-04-21 1.13 1.13 1.12 1.12 115.1M
2023-04-20 1.13 1.13 1.13 1.13 165.5M
2023-04-19 1.13 1.13 1.13 1.13 229.2M
2023-04-18 1.14 1.14 1.13 1.13 58.8M
2023-04-17 1.14 1.14 1.13 1.14 99.3M
2023-04-14 1.14 1.14 1.13 1.13 57.4M
2023-04-13 1.11 1.12 1.11 1.12 40.6M
2023-04-12 1.13 1.13 1.13 1.13 88.7M
2023-04-11 1.14 1.14 1.14 1.14 51.1M
2023-04-10 1.14 1.14 1.14 1.14 23.3M
2023-04-07 1.14 1.14 1.14 1.14 23.0M
2023-04-06 1.13 1.13 1.13 1.13 39.0M
2023-04-04 1.15 1.15 1.14 1.15 39.0M
2023-04-03 1.14 1.15 1.14 1.15 37.9M
2023-03-31 1.13 1.14 1.13 1.13 34.7M
2023-03-30 1.13 1.13 1.12 1.12 32.2M
2023-03-29 1.11 1.11 1.11 1.11 23.4M
2023-03-28 1.11 1.11 1.11 1.11 55.2M
2023-03-27 1.12 1.12 1.11 1.12 47.2M
2023-03-24 1.11 1.11 1.11 1.11 46.7M
2023-03-23 1.10 1.10 1.09 1.10 96.2M
2023-03-22 1.11 1.12 1.11 1.11 93.4M
2023-03-21 1.09 1.10 1.09 1.10 29.5M
2023-03-20 1.10 1.10 1.08 1.09 157.6M
2023-03-17 1.09 1.10 1.09 1.10 265.4M
2023-03-16 1.07 1.07 1.07 1.07 88.4M
2023-03-15 1.06 1.06 1.06 1.06 66.9M
2023-03-14 1.04 1.05 1.03 1.04 94.8M
2023-03-13 1.04 1.05 1.04 1.05 134.8M
2023-03-10 1.05 1.05 1.05 1.05 82.9M
2023-03-09 1.07 1.07 1.07 1.07 22.1M
2023-03-08 1.07 1.07 1.07 1.07 32.9M
2023-03-07 1.08 1.08 1.08 1.08 69.5M
2023-03-06 1.07 1.08 1.07 1.08 115.4M
2023-03-03 1.05 1.05 1.05 1.05 73.7M
2023-03-02 1.04 1.04 1.03 1.04 115.7M
2023-03-01 1.05 1.05 1.05 1.05 81.1M
2023-02-28 1.06 1.06 1.06 1.06 42.9M
2023-02-27 1.06 1.06 1.05 1.06 59.9M
2023-02-24 1.06 1.06 1.06 1.06 50.6M
2023-02-23 1.06 1.06 1.06 1.06 49.5M
2023-02-22 1.05 1.06 1.05 1.05 86.6M
2023-02-21 1.07 1.07 1.07 1.07 34.9M
2023-02-20 1.07 1.07 1.07 1.07 69.9M
2023-02-17 1.08 1.08 1.07 1.07 111.1M
2023-02-16 1.10 1.10 1.10 1.10 94.5M
2023-02-15 1.08 1.08 1.08 1.08 170.0M
2023-02-14 1.07 1.08 1.07 1.08 53.0M
2023-02-13 1.06 1.06 1.06 1.06 55.5M
2023-02-10 1.07 1.07 1.06 1.06 69.2M
2023-02-09 1.08 1.08 1.07 1.08 63.8M
2023-02-08 1.08 1.09 1.08 1.09 78.1M
2023-02-07 1.07 1.08 1.07 1.07 62.2M
2023-02-06 1.07 1.08 1.07 1.07 80.5M
2023-02-03 1.08 1.08 1.07 1.08 128.5M
2023-02-02 1.06 1.06 1.06 1.06 93.9M
2023-02-01 1.04 1.04 1.03 1.04 60.6M
2023-01-31 1.03 1.03 1.03 1.03 78.1M
2023-01-30 1.04 1.05 1.03 1.04 181.2M
2023-01-20 1.00 1.01 1.00 1.01 64.0M
2023-01-19 1.00 1.01 1.00 1.00 46.6M
2023-01-18 1.01 1.02 1.01 1.01 48.8M
2023-01-17 1.01 1.01 1.01 1.01 50.8M
2023-01-16 1.02 1.02 1.01 1.01 50.2M
2023-01-13 1.02 1.02 1.01 1.01 52.4M
2023-01-12 1.02 1.02 1.02 1.02 66.0M
2023-01-11 1.01 1.01 1.01 1.01 55.6M
2023-01-10 1.01 1.01 1.01 1.01 62.2M
2023-01-09 1.01 1.01 1.01 1.01 102.8M
2023-01-06 1.00 1.00 1.00 1.00 86.5M
2023-01-05 1.01 1.01 1.00 1.01 78.2M
2023-01-04 1.00 1.01 1.00 1.01 67.1M
2023-01-03 1.01 1.01 1.00 1.01 63.4M