华夏中证央企结构调整ETF (512950)

512950
🏛️ 中国 →
1.43
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 1.17 1.18 1.17 1.18 23.3M
2023-12-28 1.15 1.18 1.15 1.17 22.5M
2023-12-27 1.15 1.16 1.15 1.16 19.4M
2023-12-26 1.16 1.16 1.15 1.15 19.0M
2023-12-25 1.16 1.16 1.15 1.16 28.1M
2023-12-22 1.15 1.16 1.15 1.15 23.9M
2023-12-21 1.14 1.15 1.14 1.15 18.1M
2023-12-20 1.16 1.16 1.14 1.14 15.7M
2023-12-19 1.16 1.16 1.15 1.16 15.6M
2023-12-18 1.16 1.17 1.15 1.16 15.9M
2023-12-15 1.17 1.18 1.16 1.16 13.7M
2023-12-14 1.18 1.18 1.17 1.17 17.0M
2023-12-13 1.19 1.19 1.17 1.17 12.8M
2023-12-12 1.17 1.19 1.17 1.19 17.5M
2023-12-11 1.17 1.18 1.15 1.18 16.4M
2023-12-08 1.17 1.17 1.16 1.17 19.9M
2023-12-07 1.16 1.17 1.16 1.16 19.9M
2023-12-06 1.17 1.17 1.16 1.16 20.6M
2023-12-05 1.20 1.20 1.17 1.17 23.3M
2023-12-04 1.21 1.21 1.19 1.20 27.6M
2023-12-01 1.18 1.20 1.18 1.20 29.8M
2023-11-30 1.19 1.19 1.18 1.19 19.4M
2023-11-29 1.20 1.20 1.18 1.19 14.5M
2023-11-28 1.19 1.20 1.19 1.20 17.7M
2023-11-27 1.20 1.21 1.19 1.20 20.2M
2023-11-24 1.21 1.21 1.19 1.20 16.6M
2023-11-23 1.19 1.20 1.19 1.20 109.6M
2023-11-22 1.21 1.21 1.19 1.19 15.3M
2023-11-21 1.20 1.22 1.20 1.21 14.6M
2023-11-20 1.20 1.21 1.20 1.21 13.8M
2023-11-17 1.21 1.21 1.20 1.20 15.5M
2023-11-16 1.22 1.22 1.20 1.21 14.3M
2023-11-15 1.21 1.22 1.21 1.22 22.3M
2023-11-14 1.21 1.21 1.20 1.21 21.2M
2023-11-13 1.20 1.21 1.20 1.20 24.3M
2023-11-10 1.20 1.20 1.19 1.19 27.2M
2023-11-09 1.19 1.21 1.18 1.20 32.6M
2023-11-08 1.20 1.20 1.19 1.20 54.9M
2023-11-07 1.20 1.20 1.19 1.20 115.9M
2023-11-06 1.19 1.20 1.19 1.20 45.5M
2023-11-03 1.19 1.20 1.19 1.19 31.8M
2023-11-02 1.19 1.19 1.18 1.18 41.3M
2023-11-01 1.19 1.19 1.18 1.19 44.9M
2023-10-31 1.19 1.19 1.19 1.19 34.3M
2023-10-30 1.19 1.20 1.19 1.19 69.5M
2023-10-27 1.18 1.20 1.18 1.19 33.0M
2023-10-26 1.17 1.18 1.17 1.18 46.4M
2023-10-25 1.18 1.19 1.18 1.18 37.2M
2023-10-24 1.17 1.18 1.16 1.17 49.8M
2023-10-23 1.18 1.19 1.17 1.17 51.0M
2023-10-20 1.20 1.20 1.18 1.19 37.8M
2023-10-19 1.21 1.23 1.20 1.20 41.9M
2023-10-18 1.23 1.23 1.22 1.22 45.6M
2023-10-17 1.22 1.23 1.22 1.23 70.7M
2023-10-16 1.22 1.23 1.22 1.22 69.5M
2023-10-13 1.24 1.24 1.22 1.23 59.4M
2023-10-12 1.24 1.24 1.23 1.24 56.0M
2023-10-11 1.23 1.24 1.23 1.23 44.7M
2023-10-10 1.24 1.24 1.23 1.23 30.9M
2023-10-09 1.24 1.24 1.23 1.24 46.6M
2023-09-28 1.23 1.24 1.23 1.24 44.4M
2023-09-27 1.23 1.24 1.23 1.23 50.5M
2023-09-26 1.24 1.24 1.23 1.23 52.7M
2023-09-25 1.25 1.25 1.24 1.24 49.7M
2023-09-22 1.22 1.25 1.22 1.25 70.6M
2023-09-21 1.23 1.24 1.22 1.22 38.3M
2023-09-20 1.24 1.24 1.23 1.23 49.1M
2023-09-19 1.24 1.24 1.24 1.24 42.1M
2023-09-18 1.25 1.25 1.24 1.24 55.4M
2023-09-15 1.25 1.26 1.24 1.25 46.3M
2023-09-14 1.25 1.26 1.25 1.26 54.7M
2023-09-13 1.27 1.27 1.25 1.25 51.8M
2023-09-12 1.26 1.26 1.26 1.26 45.0M
2023-09-11 1.26 1.27 1.25 1.26 47.4M
2023-09-08 1.26 1.26 1.25 1.26 40.4M
2023-09-07 1.27 1.27 1.26 1.26 51.2M
2023-09-06 1.27 1.27 1.26 1.27 32.1M
2023-09-05 1.28 1.28 1.27 1.27 44.5M
2023-09-04 1.26 1.28 1.26 1.28 42.9M
2023-09-01 1.27 1.27 1.26 1.26 46.0M
2023-08-31 1.26 1.27 1.25 1.26 43.3M
2023-08-30 1.26 1.28 1.26 1.27 45.7M
2023-08-29 1.24 1.27 1.24 1.26 39.9M
2023-08-28 1.27 1.30 1.24 1.25 43.6M
2023-08-25 1.24 1.24 1.23 1.23 68.6M
2023-08-24 1.26 1.26 1.24 1.24 91.2M
2023-08-23 1.28 1.28 1.25 1.26 47.5M
2023-08-22 1.26 1.28 1.26 1.28 59.7M
2023-08-21 1.27 1.28 1.26 1.26 44.3M
2023-08-18 1.28 1.29 1.27 1.27 41.6M
2023-08-17 1.27 1.29 1.26 1.28 39.7M
2023-08-16 1.30 1.30 1.27 1.28 60.6M
2023-08-15 1.30 1.30 1.29 1.30 47.9M
2023-08-14 1.28 1.30 1.28 1.30 60.1M
2023-08-11 1.33 1.33 1.30 1.30 98.4M
2023-08-10 1.32 1.33 1.31 1.32 62.3M
2023-08-09 1.33 1.33 1.32 1.32 48.0M
2023-08-08 1.33 1.33 1.33 1.33 48.6M
2023-08-07 1.34 1.34 1.33 1.33 63.9M
2023-08-04 1.33 1.35 1.33 1.34 62.0M
2023-08-03 1.33 1.33 1.32 1.33 82.9M
2023-08-02 1.33 1.34 1.32 1.32 53.0M
2023-08-01 1.34 1.34 1.33 1.33 52.8M
2023-07-31 1.33 1.34 1.32 1.34 58.5M
2023-07-28 1.30 1.33 1.30 1.33 87.2M
2023-07-27 1.30 1.32 1.30 1.30 115.1M
2023-07-26 1.32 1.32 1.30 1.31 58.9M
2023-07-25 1.31 1.32 1.30 1.32 72.3M
2023-07-24 1.29 1.30 1.28 1.29 83.7M
2023-07-21 1.30 1.30 1.28 1.29 52.3M
2023-07-20 1.32 1.32 1.29 1.30 57.7M
2023-07-19 1.31 1.32 1.31 1.31 67.4M
2023-07-18 1.32 1.32 1.31 1.31 46.4M
2023-07-17 1.32 1.32 1.31 1.32 38.3M
2023-07-14 1.32 1.33 1.32 1.32 63.4M
2023-07-13 1.30 1.31 1.30 1.31 56.2M
2023-07-12 1.32 1.32 1.29 1.30 62.3M
2023-07-11 1.31 1.32 1.31 1.32 53.2M
2023-07-10 1.31 1.32 1.30 1.31 57.5M
2023-07-07 1.31 1.31 1.30 1.31 57.1M
2023-07-06 1.32 1.32 1.31 1.31 55.2M
2023-07-05 1.32 1.33 1.31 1.32 59.8M
2023-07-04 1.31 1.32 1.31 1.32 70.5M
2023-07-03 1.30 1.32 1.30 1.32 65.4M
2023-06-30 1.30 1.30 1.29 1.30 52.2M
2023-06-29 1.29 1.30 1.29 1.29 59.3M
2023-06-28 1.29 1.30 1.28 1.29 64.5M
2023-06-27 1.27 1.30 1.27 1.29 94.3M
2023-06-26 1.29 1.29 1.27 1.27 65.6M
2023-06-21 1.32 1.32 1.30 1.30 66.6M
2023-06-20 1.32 1.32 1.31 1.32 58.0M
2023-06-19 1.32 1.32 1.31 1.32 59.7M
2023-06-16 1.30 1.32 1.30 1.32 66.0M
2023-06-15 1.29 1.30 1.29 1.30 53.4M
2023-06-14 1.29 1.29 1.29 1.29 56.0M
2023-06-13 1.28 1.29 1.27 1.29 63.2M
2023-06-12 1.29 1.29 1.28 1.28 54.3M
2023-06-09 1.27 1.29 1.27 1.29 64.6M
2023-06-08 1.27 1.28 1.26 1.27 68.2M
2023-06-07 1.27 1.27 1.26 1.27 57.2M
2023-06-06 1.28 1.29 1.26 1.27 63.2M
2023-06-05 1.29 1.29 1.28 1.28 66.2M
2023-06-02 1.29 1.29 1.28 1.29 59.7M
2023-06-01 1.27 1.29 1.27 1.28 60.4M
2023-05-31 1.27 1.28 1.27 1.27 67.3M
2023-05-30 1.26 1.28 1.26 1.28 69.2M
2023-05-29 1.26 1.27 1.26 1.26 59.5M
2023-05-26 1.25 1.26 1.24 1.25 74.5M
2023-05-25 1.24 1.25 1.23 1.24 93.6M
2023-05-24 1.26 1.27 1.24 1.25 71.4M
2023-05-23 1.29 1.29 1.27 1.27 54.5M
2023-05-22 1.28 1.29 1.28 1.29 46.3M
2023-05-19 1.29 1.29 1.28 1.29 58.5M
2023-05-18 1.28 1.30 1.28 1.29 64.2M
2023-05-17 1.28 1.29 1.27 1.28 72.4M
2023-05-16 1.31 1.31 1.28 1.28 71.9M
2023-05-15 1.28 1.30 1.27 1.30 78.7M
2023-05-12 1.31 1.31 1.29 1.29 60.3M
2023-05-11 1.32 1.33 1.31 1.31 41.3M
2023-05-10 1.33 1.33 1.31 1.32 57.7M
2023-05-09 1.36 1.37 1.33 1.33 76.4M
2023-05-08 1.32 1.35 1.32 1.35 65.2M
2023-05-05 1.33 1.33 1.31 1.31 149.2M
2023-05-04 1.32 1.33 1.31 1.33 41.6M
2023-04-28 1.30 1.33 1.30 1.33 40.3M
2023-04-27 1.29 1.31 1.29 1.30 73.9M
2023-04-26 1.32 1.32 1.29 1.29 39.3M
2023-04-25 1.34 1.34 1.30 1.32 39.1M
2023-04-24 1.34 1.35 1.32 1.33 35.5M
2023-04-21 1.38 1.38 1.34 1.34 33.5M
2023-04-20 1.36 1.38 1.36 1.38 22.6M
2023-04-19 1.38 1.38 1.36 1.36 33.1M
2023-04-18 1.37 1.38 1.36 1.38 21.7M
2023-04-17 1.36 1.37 1.35 1.37 22.3M
2023-04-14 1.35 1.37 1.35 1.36 16.7M
2023-04-13 1.37 1.37 1.35 1.35 98.1M
2023-04-12 1.34 1.37 1.34 1.37 56.3M
2023-04-11 1.34 1.35 1.33 1.34 15.4M
2023-04-10 1.36 1.37 1.34 1.35 17.3M
2023-04-07 1.35 1.36 1.35 1.36 113.4M
2023-04-06 1.36 1.36 1.34 1.35 12.6M
2023-04-04 1.33 1.36 1.32 1.35 14.2M
2023-04-03 1.31 1.33 1.31 1.33 12.0M
2023-03-31 1.30 1.31 1.29 1.31 14.8M
2023-03-30 1.30 1.30 1.28 1.30 12.6M
2023-03-29 1.30 1.30 1.28 1.30 10.4M
2023-03-28 1.31 1.31 1.30 1.30 11.5M
2023-03-27 1.32 1.32 1.30 1.31 15.6M
2023-03-24 1.34 1.34 1.31 1.32 92.7M
2023-03-23 1.30 1.34 1.30 1.34 24.7M
2023-03-22 1.31 1.31 1.29 1.31 13.6M
2023-03-21 1.30 1.31 1.29 1.30 21.2M
2023-03-20 1.32 1.33 1.30 1.30 28.1M
2023-03-17 1.29 1.32 1.29 1.32 23.2M
2023-03-16 1.30 1.31 1.28 1.28 7.9M
2023-03-15 1.30 1.31 1.30 1.30 15.4M
2023-03-14 1.30 1.31 1.28 1.30 10.8M
2023-03-13 1.27 1.30 1.27 1.30 23.9M
2023-03-10 1.27 1.28 1.27 1.27 8.2M
2023-03-09 1.29 1.29 1.28 1.29 14.9M
2023-03-08 1.29 1.29 1.28 1.29 15.2M
2023-03-07 1.31 1.31 1.28 1.29 21.2M
2023-03-06 1.31 1.44 1.30 1.30 14.5M
2023-03-03 1.29 1.31 1.29 1.31 20.5M
2023-03-02 1.29 1.30 1.28 1.29 25.1M
2023-03-01 1.26 1.29 1.26 1.29 6.5M
2023-02-28 1.26 1.26 1.24 1.26 14.6M
2023-02-27 1.25 1.26 1.24 1.25 2.7M
2023-02-24 1.25 1.26 1.24 1.25 4.5M
2023-02-23 1.26 1.26 1.25 1.25 3.9M
2023-02-22 1.26 1.27 1.26 1.26 9.7M
2023-02-21 1.26 1.27 1.26 1.27 17.4M
2023-02-20 1.27 1.27 1.22 1.26 18.0M
2023-02-17 1.24 1.24 1.22 1.22 4.1M
2023-02-16 1.25 1.27 1.24 1.24 23.7M
2023-02-15 1.25 1.25 1.24 1.25 6.7M
2023-02-14 1.25 1.25 1.24 1.25 3.8M
2023-02-13 1.24 1.25 1.24 1.25 10.3M
2023-02-10 1.24 1.25 1.24 1.24 6.0M
2023-02-09 1.23 1.24 1.22 1.24 9.8M
2023-02-08 1.24 1.24 1.23 1.23 9.6M
2023-02-07 1.23 1.24 1.23 1.24 6.2M
2023-02-06 1.24 1.24 1.23 1.23 2.5M
2023-02-03 1.24 1.24 1.22 1.24 2.3M
2023-02-02 1.24 1.25 1.24 1.24 9.1M
2023-02-01 1.23 1.24 1.23 1.24 21.1M
2023-01-31 1.23 1.23 1.23 1.23 1.7M
2023-01-30 1.23 1.25 1.23 1.24 3.9M
2023-01-20 1.22 1.23 1.22 1.23 3.7M
2023-01-19 1.20 1.22 1.20 1.21 5.7M
2023-01-18 1.20 1.20 1.20 1.20 1.6M
2023-01-17 1.20 1.20 1.19 1.20 2.6M
2023-01-16 1.18 1.20 1.18 1.20 3.2M
2023-01-13 1.18 1.18 1.17 1.18 2.1M
2023-01-12 1.18 1.18 1.17 1.18 1.5M
2023-01-11 1.18 1.18 1.17 1.17 1.6M
2023-01-10 1.17 1.18 1.17 1.17 1.2M
2023-01-09 1.18 1.18 1.17 1.18 1.4M
2023-01-06 1.18 1.18 1.18 1.18 4.7M
2023-01-05 1.18 1.19 1.17 1.18 10.3M
2023-01-04 1.17 1.18 1.17 1.18 3.7M
2023-01-03 1.15 1.17 1.15 1.17 6.8M