华安沪深300增强策略交易型开放式指数证券投资基金 (561000)

561000
🏛️ 中国 →
1.28
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 1.30 1.30 1.29 1.29 19.2K
09:35 1.29 1.29 1.28 1.28 21.4K
09:40 1.29 1.29 1.29 1.29 20.7K
09:45 1.29 1.29 1.29 1.29 3.9K
09:50 1.29 1.29 1.29 1.29 50.1K
09:55 1.29 1.29 1.28 1.28 126.4K
10:00 1.28 1.28 1.28 1.28 134.4K
10:05 1.28 1.29 1.28 1.29 91.3K
10:10 1.29 1.29 1.28 1.28 68.3K
10:15 1.28 1.28 1.28 1.28 87.0K
10:20 1.28 1.28 1.28 1.28 85.2K
10:25 1.28 1.28 1.28 1.28 512.9K
10:35 1.28 1.28 1.28 1.28 115.6K
10:40 1.28 1.28 1.28 1.28 81.2K
10:45 1.29 1.29 1.28 1.28 51.2K
10:50 1.28 1.28 1.28 1.28 46.2K
10:55 1.28 1.28 1.28 1.28 23.1K
11:00 1.28 1.28 1.28 1.28 18.1K
11:05 1.29 1.29 1.29 1.29 20.1K
11:15 1.28 1.28 1.28 1.28 52.0K
11:20 1.28 1.28 1.28 1.28 57.9K
11:25 1.28 1.28 1.28 1.28 38.5K
13:00 1.28 1.28 1.28 1.28 400.3K
13:05 1.28 1.28 1.28 1.28 10.0K
13:10 1.28 1.28 1.28 1.28 13.1K
13:15 1.29 1.29 1.29 1.29 14.0K
13:25 1.29 1.29 1.29 1.29 562.5K
13:30 1.28 1.28 1.28 1.28 223.1K
13:40 1.29 1.29 1.28 1.29 116.0K
13:45 1.29 1.29 1.29 1.29 210.8K
13:50 1.29 1.29 1.29 1.29 239.0K
13:55 1.29 1.29 1.28 1.28 79.1K
14:00 1.28 1.28 1.28 1.28 210.0K
14:10 1.28 1.28 1.28 1.28 12.0K
14:20 1.28 1.28 1.28 1.28 2.0K
14:25 1.28 1.28 1.28 1.28 111.4K
14:30 1.28 1.28 1.28 1.28 103.0K
14:35 1.28 1.28 1.28 1.28 3.2K
14:40 1.28 1.28 1.28 1.28 25.6K
14:45 1.28 1.28 1.28 1.28 23.1K
14:50 1.28 1.28 1.28 1.28 123.2K
14:55 1.28 1.28 1.28 1.28 98.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.30 1.30 1.28 1.28 4.3M
2025-09-25 1.28 1.30 1.28 1.30 7.0M
2025-09-24 1.27 1.29 1.26 1.28 9.8M
2025-09-23 1.27 1.28 1.25 1.27 8.4M
2025-09-22 1.26 1.27 1.26 1.26 5.4M
2025-09-19 1.26 1.27 1.25 1.26 6.9M
2025-09-18 1.28 1.28 1.25 1.26 13.8M
2025-09-17 1.27 1.28 1.27 1.28 10.7M
2025-09-16 1.26 1.28 1.26 1.27 12.7M
2025-09-15 1.27 1.28 1.27 1.27 6.2M
2025-09-12 1.27 1.28 1.27 1.27 10.3M
2025-09-11 1.25 1.27 1.24 1.27 12.4M
2025-09-10 1.25 1.25 1.24 1.25 6.1M
2025-09-09 1.26 1.26 1.24 1.25 6.2M
2025-09-08 1.25 1.27 1.25 1.26 11.2M
2025-09-05 1.23 1.26 1.22 1.26 6.8M
2025-09-04 1.25 1.25 1.23 1.24 14.1M
2025-09-03 1.27 1.27 1.25 1.25 10.5M
2025-09-02 1.27 1.28 1.26 1.27 10.4M
2025-09-01 1.27 1.28 1.26 1.27 7.0M
2025-08-29 1.26 1.27 1.25 1.27 9.2M
2025-08-28 1.25 1.28 1.24 1.27 16.8M
2025-08-27 1.26 1.28 1.25 1.25 23.5M
2025-08-26 1.26 1.27 1.26 1.26 12.2M
2025-08-25 1.28 1.29 1.26 1.28 21.4M
2025-08-22 1.22 1.26 1.22 1.26 14.4M
2025-08-21 1.22 1.23 1.21 1.22 10.3M
2025-08-20 1.19 1.22 1.17 1.22 15.0M
2025-08-19 1.22 1.22 1.19 1.20 12.6M
2025-08-18 1.20 1.22 1.20 1.21 11.0M
2025-08-15 1.19 1.20 1.18 1.20 9.5M
2025-08-14 1.19 1.20 1.19 1.19 22.2M
2025-08-13 1.18 1.19 1.17 1.18 13.8M
2025-08-12 1.17 1.19 1.17 1.18 12.7M
2025-08-11 1.16 1.17 1.16 1.17 8.0M
2025-08-08 1.17 1.17 1.16 1.16 9.8M
2025-08-07 1.17 1.17 1.16 1.17 13.2M
2025-08-06 1.17 1.17 1.16 1.16 7.8M
2025-08-05 1.15 1.16 1.15 1.16 6.9M
2025-08-04 1.15 1.15 1.15 1.15 4.8M
2025-08-01 1.15 1.15 1.14 1.15 6.5M
2025-07-31 1.17 1.17 1.15 1.15 10.2M
2025-07-30 1.17 1.18 1.17 1.17 7.4M
2025-07-29 1.17 1.17 1.17 1.17 6.0M
2025-07-28 1.18 1.18 1.17 1.18 4.9M
2025-07-25 1.18 1.18 1.17 1.17 6.1M
2025-07-24 1.17 1.18 1.17 1.18 5.7M
2025-07-23 1.17 1.18 1.17 1.18 10.3M
2025-07-22 1.17 1.17 1.16 1.17 6.7M
2025-07-21 1.16 1.16 1.15 1.16 4.8M
2025-07-18 1.14 1.24 1.09 1.16 5.1M
2025-07-17 1.15 1.15 1.14 1.15 4.4M
2025-07-16 1.14 1.15 1.14 1.14 3.7M
2025-07-15 1.15 1.16 1.14 1.15 4.5M
2025-07-14 1.16 1.18 1.15 1.15 4.9M
2025-07-11 1.15 1.17 1.15 1.15 7.8M
2025-07-10 1.14 1.15 1.14 1.15 2.9M
2025-07-09 1.14 1.15 1.14 1.14 3.7M
2025-07-08 1.14 1.14 1.14 1.14 3.0M
2025-07-07 1.14 1.14 1.13 1.14 1.4M
2025-07-04 1.13 1.15 1.13 1.14 5.8M
2025-07-03 1.13 1.14 1.13 1.14 4.7M
2025-07-02 1.13 1.13 1.13 1.13 3.5M
2025-07-01 1.12 1.13 1.12 1.13 5.2M
2025-06-30 1.13 1.13 1.12 1.12 2.6M
2025-06-27 1.13 1.14 1.12 1.12 5.3M
2025-06-26 1.13 1.13 1.13 1.13 4.8M
2025-06-25 1.11 1.13 1.11 1.13 5.1M
2025-06-24 1.10 1.12 1.10 1.12 4.0M
2025-06-23 1.10 1.11 1.10 1.11 7.6M
2025-06-20 1.10 1.11 1.10 1.10 13.5M
2025-06-19 1.11 1.11 1.10 1.10 7.0M
2025-06-18 1.10 1.11 1.10 1.11 5.7M
2025-06-17 1.11 1.11 1.10 1.10 4.7M
2025-06-16 1.10 1.11 1.10 1.11 0.9M
2025-06-13 1.11 1.11 1.10 1.10 3.5M
2025-06-12 1.11 1.11 1.11 1.11 8.0M
2025-06-11 1.10 1.11 1.10 1.11 5.1M
2025-06-10 1.11 1.11 1.10 1.10 2.9M
2025-06-09 1.10 1.11 1.10 1.11 1.3M
2025-06-06 1.11 1.11 1.10 1.10 1.1M
2025-06-05 1.10 1.11 1.10 1.10 1.5M
2025-06-04 1.10 1.11 1.10 1.10 0.9M
2025-06-03 1.10 1.10 1.10 1.10 2.3M
2025-05-30 1.09 1.11 1.09 1.10 1.9M
2025-05-29 1.10 1.11 1.10 1.10 2.4M
2025-05-28 1.10 1.10 1.10 1.10 2.2M
2025-05-27 1.10 1.10 1.10 1.10 1.0M
2025-05-26 1.11 1.11 1.10 1.10 1.7M
2025-05-23 1.12 1.12 1.11 1.11 2.9M
2025-05-22 1.11 1.12 1.11 1.12 1.1M
2025-05-21 1.11 1.12 1.11 1.12 2.2M
2025-05-20 1.11 1.11 1.11 1.11 0.9M
2025-05-19 1.10 1.11 1.10 1.10 1.4M
2025-05-16 1.11 1.11 1.10 1.11 3.2M
2025-05-15 1.12 1.12 1.11 1.11 2.2M
2025-05-14 1.10 1.12 1.10 1.12 4.2M
2025-05-13 1.11 1.11 1.10 1.10 1.6M
2025-05-12 1.09 1.10 1.09 1.10 1.3M
2025-05-09 1.09 1.09 1.09 1.09 2.5M
2025-05-08 1.08 1.09 1.08 1.09 4.4M
2025-05-07 1.08 1.10 1.08 1.08 3.9M
2025-05-06 1.07 1.07 1.07 1.07 2.2M
2025-04-30 1.07 1.07 1.06 1.07 3.3M
2025-04-29 1.08 1.08 1.07 1.07 0.4M
2025-04-28 1.07 1.07 1.07 1.07 2.1M
2025-04-25 1.07 1.08 1.07 1.07 2.1M
2025-04-24 1.07 1.07 1.07 1.07 1.1M
2025-04-23 1.07 1.07 1.07 1.07 2.0M
2025-04-22 1.07 1.07 1.07 1.07 2.1M
2025-04-21 1.06 1.07 1.06 1.07 2.2M
2025-04-18 1.06 1.07 1.06 1.07 5.2M
2025-04-17 1.05 1.06 1.05 1.06 2.4M
2025-04-16 1.05 1.06 1.05 1.06 10.1M
2025-04-15 1.05 1.06 1.05 1.06 11.1M
2025-04-14 1.04 1.06 1.04 1.05 6.5M
2025-04-11 1.04 1.05 1.03 1.05 4.8M
2025-04-10 1.04 1.06 1.04 1.05 13.1M
2025-04-09 1.02 1.04 1.01 1.03 18.1M
2025-04-08 1.01 1.03 1.01 1.02 16.6M
2025-04-07 1.07 1.08 0.99 1.00 12.5M
2025-04-03 1.09 1.11 1.08 1.08 5.1M
2025-04-02 1.09 1.10 1.09 1.09 1.2M
2025-04-01 1.10 1.10 1.09 1.09 2.3M
2025-03-31 1.10 1.11 1.09 1.10 6.4M
2025-03-28 1.11 1.11 1.10 1.10 3.3M
2025-03-27 1.10 1.11 1.10 1.11 2.6M
2025-03-26 1.10 1.11 1.10 1.10 1.5M
2025-03-25 1.11 1.11 1.10 1.10 3.2M
2025-03-24 1.10 1.11 1.10 1.11 7.6M
2025-03-21 1.11 1.12 1.09 1.10 5.8M
2025-03-20 1.12 1.12 1.11 1.11 4.0M
2025-03-19 1.12 1.13 1.12 1.12 1.1M
2025-03-18 1.13 1.13 1.12 1.12 2.8M
2025-03-17 1.13 1.13 1.12 1.12 3.6M
2025-03-14 1.10 1.13 1.10 1.12 12.2M
2025-03-13 1.11 1.11 1.09 1.10 5.1M
2025-03-12 1.10 1.11 1.10 1.10 19.7M
2025-03-11 1.10 1.10 1.09 1.10 3.4M
2025-03-10 1.11 1.11 1.09 1.10 3.5M
2025-03-07 1.11 1.11 1.10 1.11 1.2M
2025-03-06 1.10 1.11 1.09 1.11 2.8M
2025-03-05 1.09 1.10 1.09 1.09 1.8M
2025-03-04 1.09 1.09 1.08 1.09 1.9M
2025-03-03 1.09 1.10 1.09 1.09 4.9M
2025-02-28 1.11 1.11 1.09 1.09 3.6M
2025-02-27 1.10 1.11 1.10 1.11 5.8M
2025-02-26 1.10 1.10 1.09 1.10 12.1M
2025-02-25 1.10 1.10 1.09 1.09 5.7M
2025-02-24 1.12 1.12 1.10 1.11 3.5M
2025-02-21 1.10 1.12 1.10 1.12 8.0M
2025-02-20 1.10 1.10 1.10 1.10 1.7M
2025-02-19 1.09 1.11 1.09 1.10 5.3M
2025-02-18 1.10 1.11 1.09 1.10 9.6M
2025-02-17 1.10 1.11 1.10 1.10 7.0M
2025-02-14 1.09 1.10 1.09 1.10 8.0M
2025-02-13 1.09 1.10 1.09 1.09 7.3M
2025-02-12 1.08 1.10 1.08 1.10 10.5M
2025-02-11 1.09 1.09 1.08 1.08 5.5M
2025-02-10 1.09 1.09 1.08 1.09 11.1M
2025-02-07 1.07 1.09 1.07 1.08 12.7M
2025-02-06 1.06 1.08 1.06 1.08 3.4M
2025-02-05 1.08 1.08 1.06 1.07 2.5M
2025-01-27 1.07 1.08 1.07 1.07 2.8M
2025-01-24 1.06 1.07 1.06 1.07 4.8M
2025-01-23 1.06 1.08 1.06 1.06 12.5M
2025-01-22 1.06 1.06 1.05 1.06 17.5M
2025-01-21 1.07 1.07 1.06 1.07 2.5M
2025-01-20 1.07 1.08 1.07 1.07 4.7M
2025-01-17 1.06 1.07 1.05 1.06 4.7M
2025-01-16 1.06 1.07 1.05 1.06 4.3M
2025-01-15 1.06 1.07 1.05 1.05 6.3M
2025-01-14 1.04 1.07 1.04 1.07 8.9M
2025-01-13 1.04 1.05 1.03 1.04 7.0M
2025-01-10 1.06 1.06 1.04 1.04 5.6M
2025-01-09 1.05 1.06 1.05 1.06 6.2M
2025-01-08 1.06 1.06 1.04 1.06 10.2M
2025-01-07 1.05 1.06 1.05 1.05 15.6M
2025-01-06 1.05 1.06 1.04 1.05 7.7M
2025-01-03 1.06 1.07 1.05 1.05 14.5M
2025-01-02 1.09 1.09 1.06 1.06 14.8M