华夏标普500交易型开放式指数证券投资基金（QDII） (159655)

159655
🏛️ 中国 →
1.72
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 1.23 1.23 1.11 1.23 4.5M
2023-12-28 1.24 1.24 1.24 1.24 2.4M
2023-12-27 1.24 1.24 1.24 1.24 3.0M
2023-12-26 1.24 1.24 1.23 1.24 8.3M
2023-12-25 1.23 1.24 1.23 1.24 2.5M
2023-12-22 1.23 1.23 1.23 1.23 2.9M
2023-12-21 1.23 1.23 1.21 1.22 2.1M
2023-12-20 1.23 1.24 1.23 1.24 10.8M
2023-12-19 1.23 1.23 1.22 1.23 5.0M
2023-12-18 1.22 1.23 1.22 1.22 2.8M
2023-12-15 1.23 1.23 1.22 1.22 2.8M
2023-12-14 1.22 1.24 1.22 1.23 5.8M
2023-12-13 1.21 1.22 1.21 1.21 2.3M
2023-12-12 1.20 1.21 1.20 1.21 3.6M
2023-12-11 1.19 1.21 1.19 1.20 3.1M
2023-12-08 1.19 1.19 1.19 1.19 0.8M
2023-12-07 1.18 1.19 1.18 1.18 1.2M
2023-12-06 1.19 1.19 1.19 1.19 2.0M
2023-12-05 1.19 1.19 1.17 1.18 1.2M
2023-12-04 1.19 1.19 1.18 1.19 2.1M
2023-12-01 1.18 1.19 1.18 1.18 0.9M
2023-11-30 1.18 1.18 1.18 1.18 0.4M
2023-11-29 1.18 1.18 1.18 1.18 1.5M
2023-11-28 1.18 1.18 1.18 1.18 1.3M
2023-11-27 1.18 1.18 1.18 1.18 0.8M
2023-11-24 1.18 1.18 1.18 1.18 0.9M
2023-11-23 1.18 1.18 1.18 1.18 1.1M
2023-11-22 1.18 1.18 1.17 1.17 1.1M
2023-11-21 1.18 1.18 1.18 1.18 0.9M
2023-11-20 1.18 1.18 1.17 1.17 2.6M
2023-11-17 1.18 1.19 1.18 1.19 1.2M
2023-11-16 1.18 1.18 1.18 1.18 1.8M
2023-11-15 1.18 1.19 1.18 1.19 3.3M
2023-11-14 1.16 1.17 1.16 1.17 2.1M
2023-11-13 1.16 1.17 1.16 1.16 1.1M
2023-11-10 1.14 1.15 1.14 1.15 1.2M
2023-11-09 1.15 1.16 1.15 1.16 3.1M
2023-11-08 1.15 1.15 1.15 1.15 1.1M
2023-11-07 1.15 1.15 1.15 1.15 2.0M
2023-11-06 1.15 1.15 1.15 1.15 1.7M
2023-11-03 1.14 1.15 1.14 1.15 1.7M
2023-11-02 1.12 1.13 1.12 1.13 1.8M
2023-11-01 1.11 1.11 1.10 1.11 1.4M
2023-10-31 1.11 1.11 1.10 1.10 2.4M
2023-10-30 1.10 1.10 1.09 1.10 2.1M
2023-10-27 1.10 1.11 1.10 1.11 1.5M
2023-10-26 1.11 1.11 1.10 1.10 3.3M
2023-10-25 1.12 1.13 1.12 1.12 1.9M
2023-10-24 1.12 1.12 1.12 1.12 4.7M
2023-10-23 1.13 1.13 1.12 1.13 1.3M
2023-10-20 1.13 1.14 1.13 1.13 0.8M
2023-10-19 1.15 1.15 1.14 1.14 1.2M
2023-10-18 1.16 1.16 1.16 1.16 1.3M
2023-10-17 1.16 1.16 1.16 1.16 1.2M
2023-10-16 1.15 1.15 1.15 1.15 0.8M
2023-10-13 1.16 1.16 1.15 1.15 0.7M
2023-10-12 1.16 1.17 1.16 1.16 1.3M
2023-10-11 1.15 1.16 1.15 1.15 1.1M
2023-10-10 1.14 1.15 1.14 1.15 2.1M
2023-10-09 1.14 1.14 1.13 1.13 1.9M
2023-09-28 1.14 1.14 1.13 1.14 1.3M
2023-09-27 1.13 1.14 1.13 1.14 2.4M
2023-09-26 1.15 1.15 1.14 1.14 2.2M
2023-09-25 1.14 1.15 1.14 1.15 1.3M
2023-09-22 1.15 1.15 1.14 1.15 2.8M
2023-09-21 1.17 1.17 1.16 1.16 2.1M
2023-09-20 1.18 1.18 1.17 1.17 2.1M
2023-09-19 1.17 1.18 1.17 1.18 1.3M
2023-09-18 1.18 1.18 1.18 1.18 2.2M
2023-09-15 1.19 1.19 1.19 1.19 2.9M
2023-09-14 1.18 1.18 1.18 1.18 2.1M
2023-09-13 1.18 1.18 1.18 1.18 0.9M
2023-09-12 1.19 1.19 1.18 1.19 1.5M
2023-09-11 1.19 1.19 1.18 1.18 2.3M
2023-09-08 1.18 1.19 1.18 1.19 2.0M
2023-09-07 1.19 1.19 1.18 1.18 2.5M
2023-09-06 1.19 1.20 1.19 1.19 1.8M
2023-09-05 1.19 1.19 1.19 1.19 1.3M
2023-09-04 1.19 1.19 1.19 1.19 1.4M
2023-09-01 1.19 1.19 1.19 1.19 4.5M
2023-08-31 1.20 1.20 1.19 1.19 1.7M
2023-08-30 1.19 1.19 1.19 1.19 2.6M
2023-08-29 1.17 1.18 1.17 1.17 3.1M
2023-08-28 1.16 1.17 1.16 1.17 0.9M
2023-08-25 1.16 1.16 1.09 1.16 1.4M
2023-08-24 1.17 1.18 1.17 1.18 2.4M
2023-08-23 1.16 1.17 1.16 1.16 4.2M
2023-08-22 1.16 1.19 1.16 1.16 5.4M
2023-08-21 1.15 1.16 1.15 1.16 1.4M
2023-08-18 1.15 1.17 1.15 1.15 4.2M
2023-08-17 1.16 1.17 1.16 1.17 1.2M
2023-08-16 1.18 1.18 1.17 1.17 1.9M
2023-08-15 1.18 1.19 1.18 1.18 2.8M
2023-08-14 1.17 1.19 1.17 1.17 1.1M
2023-08-11 1.17 1.17 1.17 1.17 0.6M
2023-08-10 1.17 1.17 1.17 1.17 1.9M
2023-08-09 1.18 1.18 1.17 1.18 1.0M
2023-08-08 1.18 1.18 1.18 1.18 0.6M
2023-08-07 1.17 1.18 1.17 1.17 1.6M
2023-08-04 1.18 1.18 1.17 1.18 2.4M
2023-08-03 1.17 1.18 1.17 1.18 1.9M
2023-08-02 1.19 1.19 1.18 1.18 3.6M
2023-08-01 1.19 1.19 1.19 1.19 2.0M
2023-07-31 1.19 1.19 1.18 1.18 2.3M
2023-07-28 1.18 1.18 1.18 1.18 4.0M
2023-07-27 1.18 1.19 1.18 1.19 5.6M
2023-07-26 1.18 1.18 1.18 1.18 4.1M
2023-07-25 1.19 1.19 1.18 1.18 4.5M
2023-07-24 1.18 1.19 1.18 1.19 9.0M
2023-07-21 1.18 1.18 1.17 1.18 3.6M
2023-07-20 1.19 1.20 1.18 1.18 3.0M
2023-07-19 1.19 1.19 1.18 1.19 2.7M
2023-07-18 1.17 1.17 1.17 1.17 1.8M
2023-07-17 1.16 1.17 1.16 1.17 1.4M
2023-07-14 1.17 1.17 1.16 1.16 7.7M
2023-07-13 1.16 1.17 1.16 1.17 4.3M
2023-07-12 1.16 1.16 1.16 1.16 1.7M
2023-07-11 1.16 1.16 1.15 1.16 1.5M
2023-07-10 1.15 1.15 1.15 1.15 3.0M
2023-07-07 1.16 1.16 1.15 1.16 1.3M
2023-07-06 1.17 1.17 1.16 1.17 3.3M
2023-07-05 1.17 1.17 1.16 1.17 2.5M
2023-07-04 1.17 1.18 1.17 1.17 2.8M
2023-07-03 1.17 1.18 1.16 1.17 4.8M
2023-06-30 1.16 1.16 1.16 1.16 2.4M
2023-06-29 1.15 1.16 1.15 1.15 1.8M
2023-06-28 1.15 1.19 1.15 1.15 4.6M
2023-06-27 1.14 1.14 1.13 1.14 1.7M
2023-06-26 1.14 1.14 1.13 1.14 3.4M
2023-06-21 1.15 1.15 1.14 1.15 3.5M
2023-06-20 1.14 1.15 1.14 1.15 1.4M
2023-06-19 1.14 1.14 1.13 1.14 2.7M
2023-06-16 1.14 1.14 1.14 1.14 3.4M
2023-06-15 1.14 1.14 1.13 1.13 6.5M
2023-06-14 1.13 1.14 1.13 1.14 5.1M
2023-06-13 1.13 1.13 1.12 1.13 2.8M
2023-06-12 1.11 1.12 1.11 1.12 1.8M
2023-06-09 1.11 1.11 1.10 1.10 5.5M
2023-06-08 1.10 1.10 1.10 1.10 1.9M
2023-06-07 1.10 1.11 1.10 1.11 3.3M
2023-06-06 1.10 1.11 1.10 1.10 2.1M
2023-06-05 1.09 1.10 1.09 1.10 2.3M
2023-06-02 1.09 1.09 1.08 1.08 1.9M
2023-06-01 1.08 1.18 1.07 1.08 2.5M
2023-05-31 1.08 1.08 1.07 1.08 0.4M
2023-05-30 1.08 1.10 1.08 1.08 0.4M
2023-05-29 1.07 1.08 1.03 1.08 2.0M
2023-05-26 1.06 1.07 1.06 1.06 0.9M
2023-05-25 1.06 1.06 1.05 1.06 2.7M
2023-05-24 1.07 1.07 1.06 1.06 1.1M
2023-05-23 1.07 1.07 1.07 1.07 1.5M
2023-05-22 1.07 1.07 1.06 1.06 1.2M
2023-05-19 1.07 1.08 1.07 1.07 1.4M
2023-05-18 1.05 1.06 1.05 1.06 6.6M
2023-05-17 1.03 1.04 1.03 1.04 6.1M
2023-05-16 1.04 1.04 1.04 1.04 1.3M
2023-05-15 1.04 1.04 1.03 1.04 0.1M
2023-05-12 1.04 1.04 1.04 1.04 0.9M
2023-05-11 1.04 1.04 1.04 1.04 0.5M
2023-05-10 1.03 1.03 1.03 1.03 0.5M
2023-05-09 1.03 1.04 1.03 1.04 0.4M
2023-05-08 1.03 1.03 1.03 1.03 0.6M
2023-05-05 1.02 1.02 1.02 1.02 0.3M
2023-05-04 1.02 1.03 1.02 1.02 0.4M
2023-04-28 1.03 1.04 1.03 1.03 0.6M
2023-04-27 1.02 1.02 1.02 1.02 0.4M
2023-04-26 1.01 1.03 1.01 1.02 0.5M
2023-04-25 1.03 1.03 1.02 1.03 1.0M
2023-04-24 1.03 1.03 1.03 1.03 0.4M
2023-04-21 1.03 1.03 1.03 1.03 0.1M
2023-04-20 1.03 1.03 1.03 1.03 0.4M
2023-04-19 1.03 1.03 1.03 1.03 0.2M
2023-04-18 1.03 1.03 1.03 1.03 1.0M
2023-04-17 1.02 1.03 1.02 1.03 1.1M
2023-04-14 1.03 1.03 1.02 1.03 0.9M
2023-04-13 1.02 1.02 1.02 1.02 1.0M
2023-04-12 1.03 1.03 1.02 1.02 0.7M
2023-04-11 1.02 1.03 1.02 1.02 1.0M
2023-04-10 1.02 1.02 1.02 1.02 0.3M
2023-04-07 1.02 1.02 1.02 1.02 0.5M
2023-04-06 1.03 1.03 1.01 1.02 2.9M
2023-04-04 1.02 1.03 1.02 1.03 0.9M
2023-04-03 1.02 1.02 1.02 1.02 1.1M
2023-03-31 1.01 1.01 1.01 1.01 0.6M
2023-03-30 1.01 1.01 1.00 1.00 1.3M
2023-03-29 0.99 1.00 0.99 1.00 0.8M
2023-03-28 0.99 0.99 0.99 0.99 0.7M
2023-03-27 0.98 0.99 0.98 0.99 1.1M
2023-03-24 0.98 0.98 0.98 0.98 3.5M
2023-03-23 0.99 0.99 0.98 0.98 5.0M
2023-03-22 0.99 1.00 0.99 1.00 0.4M
2023-03-21 0.98 0.99 0.98 0.99 1.7M
2023-03-20 0.99 0.99 0.97 0.97 0.9M
2023-03-17 0.98 0.99 0.98 0.99 3.9M
2023-03-16 0.98 0.98 0.97 0.97 0.4M
2023-03-15 0.97 0.98 0.97 0.98 1.1M
2023-03-14 0.98 0.98 0.96 0.96 2.4M
2023-03-13 0.98 0.98 0.98 0.98 5.3M
2023-03-10 1.00 1.00 0.98 0.98 1.1M
2023-03-09 1.00 1.01 1.00 1.01 0.4M
2023-03-08 1.01 1.01 1.00 1.01 0.8M
2023-03-07 1.02 1.02 1.02 1.02 1.2M
2023-03-06 1.01 1.02 1.01 1.01 1.7M
2023-03-03 0.99 0.99 0.99 0.99 1.2M
2023-03-02 0.99 0.99 0.98 0.98 3.6M
2023-03-01 1.00 1.00 0.99 0.99 4.2M
2023-02-28 1.01 1.01 1.00 1.00 1.3M
2023-02-27 1.00 1.00 1.00 1.00 0.6M
2023-02-24 1.01 1.01 1.00 1.01 0.7M
2023-02-23 1.00 1.00 1.00 1.00 0.7M
2023-02-22 1.00 1.00 1.00 1.00 1.1M
2023-02-21 1.01 1.01 1.01 1.01 0.6M
2023-02-20 1.01 1.02 1.01 1.01 0.3M
2023-02-17 1.01 1.02 1.01 1.01 0.8M
2023-02-16 1.03 1.03 1.03 1.03 1.6M
2023-02-15 1.02 1.02 1.02 1.02 0.2M
2023-02-14 1.01 1.02 1.01 1.02 0.7M
2023-02-13 1.00 1.01 1.00 1.01 1.2M
2023-02-10 1.01 1.01 1.00 1.00 1.7M
2023-02-09 1.01 1.02 1.01 1.01 1.2M
2023-02-08 1.02 1.02 1.02 1.02 0.7M
2023-02-07 1.01 1.01 1.01 1.01 0.6M
2023-02-06 1.01 1.04 1.01 1.01 1.1M
2023-02-03 1.01 1.02 1.01 1.01 3.8M
2023-02-02 1.00 1.00 1.00 1.00 1.1M
2023-02-01 0.99 0.99 0.99 0.99 1.7M
2023-01-31 0.99 0.99 0.98 0.98 0.7M
2023-01-30 0.99 0.99 0.99 0.99 4.1M
2023-01-20 0.96 0.96 0.96 0.96 4.9M
2023-01-19 0.97 0.97 0.96 0.97 3.8M
2023-01-18 0.98 0.98 0.98 0.98 2.4M
2023-01-17 0.97 0.98 0.97 0.98 0.7M
2023-01-16 0.97 0.97 0.97 0.97 1.3M
2023-01-13 0.97 0.97 0.97 0.97 1.3M
2023-01-12 0.97 0.98 0.97 0.97 2.9M
2023-01-11 0.96 0.97 0.96 0.96 2.0M
2023-01-10 0.96 0.96 0.95 0.96 0.9M
2023-01-09 0.96 0.97 0.96 0.96 1.5M
2023-01-06 0.96 0.96 0.95 0.95 2.6M
2023-01-05 0.96 0.96 0.96 0.96 1.7M
2023-01-04 0.96 0.96 0.95 0.96 1.0M
2023-01-03 0.96 0.96 0.96 0.96 1.5M