华夏沪港通恒生ETF (513660)

513660
🏛️ 中国 →
3.27
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 1.96 1.97 1.95 1.96 36.4M
2023-12-28 1.93 1.97 1.92 1.97 56.4M
2023-12-27 1.91 1.93 1.91 1.93 35.2M
2023-12-26 1.91 1.91 1.90 1.90 9.8M
2023-12-25 1.90 1.91 1.90 1.91 11.1M
2023-12-22 1.93 1.95 1.90 1.90 62.4M
2023-12-21 1.90 1.93 1.90 1.92 29.5M
2023-12-20 1.92 1.94 1.92 1.92 54.8M
2023-12-19 1.92 1.93 1.91 1.91 81.0M
2023-12-18 1.94 1.94 1.92 1.92 69.8M
2023-12-15 1.93 1.97 1.93 1.95 72.4M
2023-12-14 1.91 1.93 1.91 1.91 55.5M
2023-12-13 1.91 1.91 1.89 1.90 48.1M
2023-12-12 1.90 1.92 1.89 1.92 79.0M
2023-12-11 1.89 1.91 1.88 1.89 173.4M
2023-12-08 1.91 1.93 1.90 1.90 117.4M
2023-12-07 1.93 1.93 1.90 1.91 61.6M
2023-12-06 1.90 1.95 1.90 1.93 62.9M
2023-12-05 1.94 1.94 1.90 1.90 49.8M
2023-12-04 1.98 1.98 1.95 1.95 53.7M
2023-12-01 1.99 1.99 1.98 1.98 58.2M
2023-11-30 1.98 1.99 1.97 1.99 59.2M
2023-11-29 2.04 2.04 1.97 1.98 66.0M
2023-11-28 2.05 2.05 2.03 2.04 35.8M
2023-11-27 2.06 2.07 2.04 2.05 24.2M
2023-11-24 2.08 2.08 2.06 2.06 39.2M
2023-11-23 2.07 2.08 2.06 2.08 38.0M
2023-11-22 2.08 2.08 2.07 2.07 23.2M
2023-11-21 2.10 2.11 2.08 2.08 48.1M
2023-11-20 2.08 2.09 2.07 2.09 37.5M
2023-11-17 2.08 2.09 2.07 2.07 40.6M
2023-11-16 2.13 2.13 2.09 2.10 48.3M
2023-11-15 2.10 2.13 2.10 2.12 54.2M
2023-11-14 2.06 2.08 2.06 2.07 38.3M
2023-11-13 2.05 2.05 2.04 2.05 31.8M
2023-11-10 2.06 2.06 2.04 2.05 38.0M
2023-11-09 2.07 2.08 2.07 2.07 35.6M
2023-11-08 2.08 2.09 2.07 2.07 40.7M
2023-11-07 2.11 2.11 2.08 2.09 40.3M
2023-11-06 2.11 2.12 2.10 2.12 81.5M
2023-11-03 2.05 2.09 2.05 2.09 47.5M
2023-11-02 2.05 2.07 2.03 2.04 39.8M
2023-11-01 2.03 2.04 2.01 2.03 93.4M
2023-10-31 2.06 2.06 2.02 2.02 196.8M
2023-10-30 2.06 2.06 2.05 2.06 39.0M
2023-10-27 2.02 2.07 2.02 2.06 44.4M
2023-10-26 2.03 2.04 2.01 2.02 36.1M
2023-10-25 2.07 2.07 2.03 2.03 39.8M
2023-10-24 2.02 2.03 2.01 2.02 37.4M
2023-10-23 2.04 2.04 2.01 2.02 12.3M
2023-10-20 2.04 2.06 2.04 2.04 41.6M
2023-10-19 2.09 2.09 2.06 2.06 43.1M
2023-10-18 2.10 2.11 2.09 2.10 172.8M
2023-10-17 2.11 2.11 2.10 2.11 31.6M
2023-10-16 2.11 2.12 2.09 2.09 25.4M
2023-10-13 2.11 2.13 2.11 2.12 30.2M
2023-10-12 2.14 2.15 2.13 2.15 28.9M
2023-10-11 2.10 2.12 2.10 2.11 41.5M
2023-10-10 2.08 2.10 2.07 2.07 34.4M
2023-10-09 2.05 2.07 2.05 2.06 18.3M
2023-09-28 2.08 2.08 2.05 2.05 49.4M
2023-09-27 2.07 2.08 2.07 2.08 42.4M
2023-09-26 2.09 2.09 2.07 2.07 36.4M
2023-09-25 2.12 2.12 2.10 2.10 25.0M
2023-09-22 2.08 2.12 2.08 2.12 39.3M
2023-09-21 2.11 2.11 2.09 2.09 27.7M
2023-09-20 2.12 2.12 2.11 2.11 27.6M
2023-09-19 2.12 2.12 2.11 2.12 30.6M
2023-09-18 2.13 2.14 2.11 2.12 32.3M
2023-09-15 2.13 2.15 2.12 2.14 47.4M
2023-09-14 2.12 2.13 2.11 2.12 35.2M
2023-09-13 2.13 2.14 2.11 2.12 32.6M
2023-09-12 2.11 2.13 2.11 2.12 38.1M
2023-09-11 2.12 2.12 2.10 2.11 46.4M
2023-09-08 2.12 2.13 2.12 2.12 8.1M
2023-09-07 2.15 2.15 2.13 2.13 51.9M
2023-09-06 2.15 2.16 2.13 2.15 59.0M
2023-09-05 2.18 2.18 2.15 2.16 28.5M
2023-09-04 2.16 2.19 2.16 2.18 42.2M
2023-09-01 2.14 2.16 2.14 2.16 18.6M
2023-08-31 2.16 2.17 2.14 2.14 37.2M
2023-08-30 2.17 2.18 2.16 2.16 39.2M
2023-08-29 2.13 2.17 2.13 2.16 62.3M
2023-08-28 2.18 2.18 2.12 2.12 50.1M
2023-08-25 2.10 2.12 2.10 2.10 44.1M
2023-08-24 2.09 2.12 2.09 2.12 44.1M
2023-08-23 2.08 2.10 2.07 2.08 47.4M
2023-08-22 2.08 2.09 2.05 2.08 63.5M
2023-08-21 2.10 2.10 2.07 2.07 42.3M
2023-08-18 2.14 2.14 2.11 2.11 49.5M
2023-08-17 2.13 2.15 2.10 2.15 63.0M
2023-08-16 2.16 2.17 2.14 2.14 50.3M
2023-08-15 2.17 2.18 2.16 2.18 133.9M
2023-08-14 2.18 2.20 2.16 2.17 117.6M
2023-08-11 2.22 2.23 2.20 2.20 47.8M
2023-08-10 2.21 2.22 2.20 2.22 35.3M
2023-08-09 2.21 2.22 2.21 2.21 30.3M
2023-08-08 2.24 2.24 2.21 2.21 45.2M
2023-08-07 2.24 2.25 2.23 2.25 29.8M
2023-08-04 2.26 2.27 2.24 2.25 46.0M
2023-08-03 2.24 2.26 2.23 2.25 46.0M
2023-08-02 2.28 2.29 2.24 2.24 63.1M
2023-08-01 2.31 2.33 2.28 2.28 61.4M
2023-07-31 2.30 2.32 2.30 2.31 50.6M
2023-07-28 2.23 2.29 2.22 2.28 70.6M
2023-07-27 2.23 2.25 2.22 2.24 34.5M
2023-07-26 2.22 2.22 2.21 2.22 30.0M
2023-07-25 2.19 2.22 2.19 2.22 48.4M
2023-07-24 2.18 2.18 2.14 2.15 33.1M
2023-07-21 2.18 2.20 2.17 2.19 40.3M
2023-07-20 2.19 2.21 2.18 2.18 52.2M
2023-07-19 2.17 2.19 2.16 2.19 50.1M
2023-07-18 2.20 2.21 2.18 2.19 28.1M
2023-07-17 2.22 2.22 2.19 2.19 16.2M
2023-07-14 2.23 2.23 2.21 2.22 27.8M
2023-07-13 2.19 2.22 2.19 2.22 43.7M
2023-07-12 2.17 2.17 2.16 2.16 35.7M
2023-07-11 2.16 2.17 2.15 2.16 50.2M
2023-07-10 2.16 2.18 2.14 2.14 43.6M
2023-07-07 2.18 2.18 2.14 2.14 68.5M
2023-07-06 2.21 2.22 2.17 2.18 154.4M
2023-07-05 2.24 2.24 2.22 2.22 90.8M
2023-07-04 2.24 2.26 2.23 2.24 31.9M
2023-07-03 2.21 2.25 2.21 2.24 70.6M
2023-06-30 2.19 2.22 2.19 2.20 44.1M
2023-06-29 2.22 2.22 2.19 2.19 47.0M
2023-06-28 2.21 2.23 2.20 2.22 81.4M
2023-06-27 2.18 2.21 2.18 2.21 30.0M
2023-06-26 2.20 2.22 2.17 2.18 167.3M
2023-06-21 2.24 2.28 2.20 2.23 203.6M
2023-06-20 2.26 2.27 2.24 2.24 256.2M
2023-06-19 2.27 2.28 2.25 2.26 26.9M
2023-06-16 2.26 2.29 2.26 2.28 40.5M
2023-06-15 2.23 2.26 2.23 2.25 45.1M
2023-06-14 2.23 2.24 2.22 2.22 24.3M
2023-06-13 2.21 2.23 2.20 2.23 37.8M
2023-06-12 2.21 2.22 2.20 2.21 40.8M
2023-06-09 2.20 2.21 2.19 2.21 26.8M
2023-06-08 2.18 2.20 2.17 2.19 43.8M
2023-06-07 2.18 2.20 2.18 2.18 33.2M
2023-06-06 2.16 2.19 2.16 2.16 32.6M
2023-06-05 2.15 2.16 2.14 2.16 46.5M
2023-06-02 2.10 2.15 2.10 2.15 39.5M
2023-06-01 2.07 2.09 2.07 2.08 70.8M
2023-05-31 2.10 2.10 2.05 2.06 41.3M
2023-05-30 2.11 2.11 2.09 2.11 41.3M
2023-05-29 2.13 2.14 2.10 2.11 35.2M
2023-05-26 2.13 2.13 2.11 2.12 23.6M
2023-05-25 2.16 2.16 2.11 2.13 48.4M
2023-05-24 2.19 2.19 2.16 2.16 25.1M
2023-05-23 2.22 2.23 2.19 2.19 25.4M
2023-05-22 2.19 2.22 2.18 2.22 32.9M
2023-05-19 2.19 2.21 2.18 2.19 39.0M
2023-05-18 2.20 2.21 2.19 2.19 43.8M
2023-05-17 2.21 2.22 2.20 2.20 39.6M
2023-05-16 2.24 2.24 2.21 2.21 18.5M
2023-05-15 2.17 2.22 2.16 2.21 41.9M
2023-05-12 2.19 2.20 2.17 2.17 29.4M
2023-05-11 2.20 2.20 2.17 2.18 33.5M
2023-05-10 2.19 2.20 2.18 2.19 28.2M
2023-05-09 2.24 2.24 2.19 2.20 32.8M
2023-05-08 2.21 2.24 2.21 2.24 29.0M
2023-05-05 2.21 2.23 2.20 2.21 29.6M
2023-05-04 2.19 2.20 2.17 2.20 22.2M
2023-04-28 2.20 2.22 2.19 2.21 24.8M
2023-04-27 2.18 2.20 2.18 2.19 20.8M
2023-04-26 2.16 2.19 2.16 2.18 24.2M
2023-04-25 2.17 2.18 2.15 2.16 23.8M
2023-04-24 2.20 2.21 2.17 2.17 37.6M
2023-04-21 2.23 2.23 2.20 2.20 36.5M
2023-04-20 2.23 2.24 2.22 2.23 27.8M
2023-04-19 2.24 2.24 2.22 2.23 38.5M
2023-04-18 2.25 2.25 2.23 2.24 91.9M
2023-04-17 2.20 2.25 2.20 2.25 50.0M
2023-04-14 2.20 2.21 2.19 2.20 95.5M
2023-04-13 2.18 2.20 2.16 2.19 46.7M
2023-04-12 2.20 2.22 2.20 2.20 76.9M
2023-04-11 2.21 2.24 2.20 2.21 54.2M
2023-04-10 2.22 2.22 2.21 2.21 4.8M
2023-04-07 2.19 2.22 2.19 2.22 53.4M
2023-04-06 2.19 2.20 2.17 2.18 56.6M
2023-04-04 2.21 2.22 2.18 2.20 203.1M
2023-04-03 2.19 2.21 2.19 2.21 92.2M
2023-03-31 2.20 2.22 2.19 2.20 72.7M
2023-03-30 2.19 2.20 2.17 2.19 90.0M
2023-03-29 2.20 2.22 2.18 2.18 345.3M
2023-03-28 2.14 2.17 2.13 2.16 56.2M
2023-03-27 2.16 2.16 2.13 2.14 82.1M
2023-03-24 2.16 2.18 2.15 2.16 53.7M
2023-03-23 2.13 2.16 2.12 2.16 59.9M
2023-03-22 2.11 2.15 2.11 2.13 35.9M
2023-03-21 2.08 2.10 2.08 2.10 59.4M
2023-03-20 2.12 2.12 2.06 2.07 49.7M
2023-03-17 2.12 2.13 2.11 2.12 58.6M
2023-03-16 2.12 2.12 2.09 2.10 60.3M
2023-03-15 2.12 2.15 2.12 2.13 65.0M
2023-03-14 2.13 2.14 2.09 2.09 104.1M
2023-03-13 2.13 2.15 2.12 2.15 94.4M
2023-03-10 2.16 2.18 2.13 2.13 69.6M
2023-03-09 2.21 2.22 2.20 2.20 59.1M
2023-03-08 2.22 2.23 2.20 2.21 52.9M
2023-03-07 2.25 2.29 2.23 2.23 86.7M
2023-03-06 2.24 2.25 2.22 2.25 45.0M
2023-03-03 2.25 2.25 2.23 2.24 54.9M
2023-03-02 2.22 2.23 2.20 2.23 65.4M
2023-03-01 2.18 2.23 2.18 2.22 86.1M
2023-02-28 2.18 2.20 2.16 2.18 73.2M
2023-02-27 2.17 2.19 2.16 2.17 59.8M
2023-02-24 2.19 2.19 2.17 2.18 48.7M
2023-02-23 2.21 2.21 2.19 2.19 54.0M
2023-02-22 2.21 2.22 2.19 2.21 50.4M
2023-02-21 2.23 2.24 2.20 2.21 47.4M
2023-02-20 2.21 2.24 2.20 2.24 47.7M
2023-02-17 2.22 2.24 2.21 2.21 55.9M
2023-02-16 2.22 2.26 2.22 2.23 48.6M
2023-02-15 2.24 2.24 2.20 2.21 41.6M
2023-02-14 2.24 2.25 2.23 2.24 30.3M
2023-02-13 2.22 2.25 2.21 2.24 47.9M
2023-02-10 2.26 2.26 2.23 2.24 34.0M
2023-02-09 2.22 2.26 2.22 2.26 82.6M
2023-02-08 2.24 2.25 2.22 2.23 47.9M
2023-02-07 2.23 2.25 2.23 2.23 78.0M
2023-02-06 2.24 2.26 2.21 2.22 72.5M
2023-02-03 2.27 2.28 2.24 2.26 109.7M
2023-02-02 2.32 2.32 2.28 2.28 111.1M
2023-02-01 2.29 2.30 2.27 2.30 58.4M
2023-01-31 2.31 2.33 2.26 2.27 70.8M
2023-01-30 2.36 2.36 2.31 2.32 123.4M
2023-01-20 2.27 2.32 2.27 2.30 63.4M
2023-01-19 2.25 2.27 2.23 2.26 58.4M
2023-01-18 2.23 2.26 2.23 2.25 46.3M
2023-01-17 2.25 2.26 2.22 2.23 172.5M
2023-01-16 2.26 2.28 2.25 2.25 74.2M
2023-01-13 2.25 2.26 2.24 2.26 53.5M
2023-01-12 2.26 2.27 2.23 2.24 50.2M
2023-01-11 2.25 2.28 2.25 2.25 60.0M
2023-01-10 2.25 2.25 2.23 2.24 41.7M
2023-01-09 2.26 2.27 2.25 2.26 59.8M
2023-01-06 2.27 2.28 2.24 2.25 59.2M
2023-01-05 2.28 2.30 2.26 2.26 53.1M
2023-01-04 2.21 2.24 2.20 2.24 46.7M
2023-01-03 2.18 2.20 2.12 2.19 70.9M