华夏创业板人工智能交易型开放式指数证券投资基金 (159381)

159381
🏛️ 中国 →
1.65
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 1.69 1.72 1.69 1.71 7,390.9K
09:35 1.71 1.72 1.70 1.70 21,220.7K
09:40 1.70 1.71 1.69 1.69 9,765.3K
09:45 1.69 1.70 1.69 1.69 15,145.1K
09:50 1.69 1.69 1.68 1.68 8,669.9K
09:55 1.68 1.68 1.68 1.68 11,638.7K
10:00 1.68 1.69 1.68 1.68 6,963.1K
10:05 1.68 1.68 1.67 1.68 2,557.7K
10:10 1.68 1.68 1.67 1.67 5,760.2K
10:15 1.68 1.68 1.67 1.67 2,007.2K
10:20 1.67 1.67 1.66 1.67 5,707.8K
10:25 1.67 1.67 1.67 1.67 1,524.6K
10:30 1.67 1.68 1.67 1.68 2,616.7K
10:35 1.68 1.68 1.67 1.67 3,360.6K
10:40 1.67 1.67 1.66 1.67 1,293.9K
10:45 1.67 1.68 1.67 1.68 937.5K
10:50 1.68 1.68 1.68 1.68 942.0K
10:55 1.68 1.69 1.68 1.69 887.9K
11:00 1.69 1.69 1.69 1.69 2,347.7K
11:05 1.69 1.69 1.68 1.68 4,278.2K
11:10 1.68 1.68 1.67 1.68 2,065.4K
11:15 1.68 1.68 1.67 1.67 451.1K
11:20 1.67 1.67 1.67 1.67 298.0K
11:25 1.67 1.67 1.67 1.67 393.1K
13:00 1.67 1.67 1.67 1.67 1,176.2K
13:05 1.67 1.67 1.67 1.67 3,849.9K
13:10 1.67 1.67 1.67 1.67 1,199.4K
13:15 1.68 1.68 1.67 1.67 1,989.4K
13:20 1.67 1.68 1.67 1.67 413.4K
13:25 1.68 1.68 1.67 1.68 246.7K
13:30 1.68 1.68 1.67 1.67 577.4K
13:35 1.67 1.67 1.67 1.67 610.6K
13:40 1.67 1.67 1.67 1.67 205.5K
13:45 1.67 1.68 1.66 1.68 1,705.2K
13:50 1.68 1.68 1.66 1.66 899.7K
13:55 1.66 1.67 1.66 1.66 1,585.7K
14:00 1.67 1.67 1.66 1.66 943.4K
14:05 1.67 1.67 1.66 1.66 2,276.0K
14:10 1.66 1.66 1.65 1.65 1,800.0K
14:15 1.65 1.66 1.65 1.66 870.8K
14:20 1.66 1.66 1.65 1.66 2,694.0K
14:25 1.66 1.66 1.65 1.66 1,271.0K
14:30 1.66 1.66 1.65 1.65 2,419.3K
14:35 1.65 1.65 1.65 1.65 2,258.3K
14:40 1.65 1.66 1.65 1.66 851.1K
14:45 1.66 1.66 1.65 1.65 1,525.2K
14:50 1.65 1.65 1.65 1.65 1,434.3K
14:55 1.65 1.65 1.65 1.65 1,587.0K
15:00 1.65 1.65 1.65 1.65 288.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.70 1.72 1.65 1.65 152.9M
2025-09-25 1.66 1.73 1.63 1.70 199.1M
2025-09-24 1.62 1.68 1.61 1.66 150.1M
2025-09-23 1.68 1.71 1.60 1.66 123.1M
2025-09-22 1.64 1.65 1.60 1.65 75.0M
2025-09-19 1.64 1.67 1.62 1.64 160.1M
2025-09-18 1.63 1.69 1.60 1.63 210.2M
2025-09-17 1.63 1.65 1.60 1.64 133.1M
2025-09-16 1.62 1.65 1.59 1.64 154.9M
2025-09-15 1.63 1.64 1.59 1.63 171.0M
2025-09-12 1.64 1.67 1.63 1.65 163.9M
2025-09-11 1.57 1.68 1.57 1.68 273.2M
2025-09-10 1.51 1.57 1.51 1.55 227.0M
2025-09-09 1.50 1.52 1.46 1.49 179.3M
2025-09-08 1.58 1.58 1.46 1.52 272.1M
2025-09-05 1.48 1.60 1.48 1.59 238.5M
2025-09-04 1.66 1.69 1.46 1.49 292.7M
2025-09-03 1.62 1.67 1.59 1.65 217.1M
2025-09-02 1.71 1.74 1.59 1.62 258.8M
2025-09-01 1.64 1.73 1.63 1.72 216.4M
2025-08-29 1.64 1.64 1.59 1.62 203.5M
2025-08-28 1.50 1.64 1.50 1.64 199.3M
2025-08-27 1.52 1.59 1.50 1.52 191.8M
2025-08-26 1.51 1.53 1.48 1.49 99.8M
2025-08-25 1.48 1.52 1.45 1.51 107.3M
2025-08-22 1.34 1.43 1.34 1.43 115.6M
2025-08-21 1.37 1.39 1.34 1.36 75.9M
2025-08-20 1.36 1.37 1.33 1.37 81.4M
2025-08-19 1.34 1.39 1.34 1.38 93.8M
2025-08-18 1.28 1.36 1.28 1.34 94.1M
2025-08-15 1.26 1.28 1.25 1.27 81.9M
2025-08-14 1.28 1.29 1.26 1.26 83.2M
2025-08-13 1.22 1.29 1.22 1.28 128.5M
2025-08-12 1.18 1.22 1.18 1.22 90.6M
2025-08-11 1.15 1.19 1.15 1.19 51.2M
2025-08-08 1.17 1.17 1.15 1.16 26.4M
2025-08-07 1.19 1.20 1.15 1.18 69.8M
2025-08-06 1.16 1.19 1.16 1.19 41.8M
2025-08-05 1.18 1.19 1.15 1.17 40.4M
2025-08-04 1.16 1.17 1.15 1.17 45.4M
2025-08-01 1.19 1.19 1.14 1.17 53.3M
2025-07-31 1.18 1.21 1.17 1.18 66.4M
2025-07-30 1.16 1.18 1.15 1.17 46.2M
2025-07-29 1.13 1.18 1.13 1.18 66.6M
2025-07-28 1.13 1.14 1.11 1.13 61.6M
2025-07-25 1.12 1.13 1.11 1.12 62.5M
2025-07-24 1.12 1.13 1.10 1.11 59.6M
2025-07-23 1.11 1.12 1.09 1.11 50.4M
2025-07-22 1.12 1.14 1.10 1.11 62.4M
2025-07-21 1.12 1.13 1.10 1.12 55.0M
2025-07-18 1.13 1.15 1.12 1.12 65.3M
2025-07-17 1.07 1.13 1.07 1.12 51.7M
2025-07-16 1.09 1.13 1.09 1.09 51.4M
2025-07-15 1.02 1.08 1.02 1.08 88.0M
2025-07-14 1.01 1.03 1.01 1.02 37.2M
2025-07-11 1.01 1.02 1.00 1.02 40.2M
2025-07-10 1.01 1.02 1.00 1.01 33.2M
2025-07-09 1.00 1.02 1.00 1.01 47.6M
2025-07-08 0.97 1.01 0.97 1.01 31.9M
2025-07-07 0.98 0.98 0.96 0.97 18.6M
2025-07-04 0.99 1.00 0.98 0.98 27.9M
2025-07-03 0.98 0.99 0.98 0.99 22.1M
2025-07-02 1.00 1.00 0.97 0.98 25.8M
2025-07-01 1.01 1.01 0.99 1.00 24.4M
2025-06-30 1.00 1.01 0.99 1.01 58.6M
2025-06-27 0.96 1.00 0.96 0.99 36.0M
2025-06-26 0.96 0.98 0.96 0.97 35.8M
2025-06-25 0.94 0.96 0.94 0.96 28.8M
2025-06-24 0.92 0.94 0.92 0.94 21.5M
2025-06-23 0.89 0.92 0.89 0.92 21.1M
2025-06-20 0.94 0.94 0.92 0.92 21.4M
2025-06-19 0.94 0.96 0.93 0.94 27.9M
2025-06-18 0.93 0.95 0.92 0.94 27.4M
2025-06-17 0.95 0.95 0.93 0.93 21.0M
2025-06-16 0.91 0.94 0.91 0.94 22.7M
2025-06-13 0.92 0.93 0.91 0.92 24.2M
2025-06-12 0.91 0.94 0.91 0.93 33.0M
2025-06-11 0.92 0.93 0.91 0.92 20.5M
2025-06-10 0.93 0.93 0.90 0.92 27.5M
2025-06-09 0.92 0.94 0.92 0.94 24.5M
2025-06-06 0.91 0.92 0.90 0.92 26.6M
2025-06-05 0.88 0.92 0.88 0.91 41.5M
2025-06-04 0.87 0.88 0.87 0.88 31.5M
2025-06-03 0.86 0.87 0.86 0.86 18.1M
2025-05-30 0.87 0.87 0.86 0.86 19.1M
2025-05-29 0.86 0.88 0.86 0.88 28.5M
2025-05-28 0.85 0.86 0.85 0.86 22.9M
2025-05-27 0.86 0.86 0.84 0.85 26.9M
2025-05-26 0.85 0.86 0.85 0.86 26.0M
2025-05-23 0.87 0.88 0.85 0.85 38.0M
2025-05-22 0.87 0.88 0.87 0.87 24.1M
2025-05-21 0.88 0.88 0.87 0.88 19.4M
2025-05-20 0.87 0.88 0.87 0.88 25.6M
2025-05-19 0.88 0.88 0.87 0.87 24.8M
2025-05-16 0.87 0.89 0.87 0.88 24.8M
2025-05-15 0.91 0.91 0.88 0.88 36.0M
2025-05-14 0.91 0.92 0.90 0.91 26.2M
2025-05-13 0.92 0.92 0.90 0.90 29.0M
2025-05-12 0.90 0.91 0.89 0.90 30.8M
2025-05-09 0.90 0.90 0.88 0.89 21.7M
2025-05-08 0.88 0.91 0.88 0.90 26.6M
2025-05-07 0.90 0.91 0.87 0.88 25.1M
2025-05-06 0.86 0.89 0.86 0.89 23.4M
2025-04-30 0.84 0.86 0.83 0.85 22.0M
2025-04-29 0.83 0.84 0.82 0.84 17.0M
2025-04-28 0.84 0.84 0.82 0.83 21.2M
2025-04-25 0.82 0.84 0.82 0.83 18.9M
2025-04-24 0.85 0.85 0.82 0.82 19.1M
2025-04-23 0.83 0.85 0.83 0.85 18.6M
2025-04-22 0.84 0.84 0.82 0.82 7.2M
2025-04-21 0.81 0.83 0.81 0.83 7.8M
2025-04-18 0.81 0.82 0.80 0.81 3.4M
2025-04-17 0.80 0.82 0.80 0.81 4.8M
2025-04-16 0.82 0.82 0.80 0.81 7.3M
2025-04-15 0.82 0.83 0.82 0.82 5.2M
2025-04-14 0.84 0.85 0.83 0.83 7.9M
2025-04-11 0.80 0.83 0.79 0.82 8.6M
2025-04-10 0.81 0.84 0.81 0.81 17.5M
2025-04-09 0.74 0.79 0.71 0.78 24.4M
2025-04-08 0.75 0.78 0.74 0.76 29.8M
2025-04-07 0.88 0.88 0.73 0.75 31.4M
2025-04-03 0.91 0.92 0.90 0.91 9.2M
2025-04-02 0.92 0.94 0.92 0.93 5.1M
2025-04-01 0.93 0.93 0.92 0.92 4.4M
2025-03-31 0.93 0.93 0.90 0.93 14.2M
2025-03-28 0.94 0.94 0.93 0.93 5.2M
2025-03-27 0.93 0.95 0.92 0.93 6.8M
2025-03-26 0.94 0.95 0.94 0.94 6.1M
2025-03-25 0.97 0.97 0.93 0.94 7.5M
2025-03-24 0.97 0.98 0.94 0.97 15.6M