华安中证沪深港黄金产业股票交易型开放式指数证券投资基金 (159321)

159321
🏛️ 中国 →
1.44
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 1.41 1.42 1.41 1.42 5,920.0K
09:35 1.42 1.42 1.41 1.41 1,292.9K
09:40 1.41 1.41 1.41 1.41 1,134.5K
09:45 1.41 1.41 1.40 1.40 890.6K
09:50 1.40 1.41 1.40 1.40 815.3K
09:55 1.40 1.40 1.40 1.40 510.7K
10:00 1.40 1.40 1.40 1.40 873.4K
10:05 1.40 1.40 1.40 1.40 193.0K
10:10 1.40 1.40 1.40 1.40 141.8K
10:15 1.40 1.40 1.40 1.40 92.4K
10:20 1.40 1.40 1.40 1.40 35.3K
10:25 1.40 1.40 1.40 1.40 218.5K
10:30 1.40 1.41 1.40 1.41 166.9K
10:35 1.41 1.41 1.40 1.40 89.3K
10:40 1.40 1.40 1.40 1.40 42.3K
10:45 1.40 1.40 1.40 1.40 97.6K
10:50 1.40 1.40 1.40 1.40 34.3K
10:55 1.40 1.41 1.40 1.41 110.9K
11:00 1.41 1.41 1.41 1.41 470.1K
11:05 1.41 1.41 1.41 1.41 85.5K
11:10 1.41 1.41 1.40 1.40 90.3K
11:15 1.40 1.41 1.40 1.41 64.6K
11:20 1.41 1.41 1.40 1.41 512.2K
11:25 1.41 1.41 1.40 1.41 189.1K
13:00 1.41 1.41 1.40 1.41 67.8K
13:05 1.41 1.41 1.41 1.41 178.4K
13:10 1.41 1.41 1.40 1.41 63.2K
13:15 1.41 1.41 1.41 1.41 131.3K
13:20 1.41 1.41 1.41 1.41 175.6K
13:25 1.41 1.41 1.41 1.41 242.8K
13:30 1.41 1.41 1.41 1.41 67.6K
13:35 1.41 1.41 1.41 1.41 422.6K
13:40 1.41 1.41 1.41 1.41 1,146.0K
13:45 1.41 1.41 1.41 1.41 257.0K
13:50 1.41 1.42 1.41 1.42 938.2K
13:55 1.41 1.42 1.41 1.41 161.5K
14:00 1.41 1.41 1.41 1.41 210.5K
14:05 1.41 1.41 1.41 1.41 103.1K
14:10 1.41 1.41 1.41 1.41 156.0K
14:15 1.41 1.41 1.41 1.41 71.4K
14:20 1.41 1.42 1.41 1.41 844.4K
14:25 1.41 1.42 1.41 1.42 715.0K
14:30 1.42 1.42 1.42 1.42 949.6K
14:35 1.42 1.42 1.42 1.42 1,947.1K
14:40 1.42 1.43 1.42 1.43 1,960.2K
14:45 1.43 1.43 1.43 1.43 4,059.6K
14:50 1.43 1.43 1.43 1.43 895.0K
14:55 1.43 1.43 1.43 1.43 777.6K
15:00 1.43 1.43 1.43 1.43 324.2K
15:40 1.43 1.43 1.43 1.43 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.46 1.47 1.44 1.44 10.1M
2025-09-25 1.44 1.46 1.44 1.45 27.0M
2025-09-24 1.44 1.45 1.43 1.45 21.9M
2025-09-23 1.44 1.48 1.42 1.45 26.4M
2025-09-22 1.41 1.43 1.40 1.43 30.9M
2025-09-19 1.37 1.39 1.36 1.39 19.0M
2025-09-18 1.41 1.41 1.35 1.37 44.2M
2025-09-17 1.45 1.45 1.40 1.42 36.5M
2025-09-16 1.46 1.47 1.41 1.45 20.3M
2025-09-15 1.45 1.46 1.42 1.44 25.8M
2025-09-12 1.44 1.47 1.43 1.45 26.2M
2025-09-11 1.43 1.44 1.41 1.43 20.5M
2025-09-10 1.43 1.44 1.39 1.43 32.6M
2025-09-09 1.40 1.48 1.40 1.46 41.1M
2025-09-08 1.41 1.45 1.37 1.38 29.1M
2025-09-05 1.32 1.40 1.32 1.39 19.3M
2025-09-04 1.38 1.39 1.32 1.33 20.2M
2025-09-03 1.41 1.44 1.37 1.38 29.5M
2025-09-02 1.39 1.46 1.35 1.36 24.2M
2025-09-01 1.29 1.39 1.29 1.38 15.0M
2025-08-29 1.25 1.28 1.25 1.27 8.5M
2025-08-28 1.23 1.25 1.21 1.24 7.0M
2025-08-27 1.25 1.26 1.22 1.23 9.5M
2025-08-26 1.24 1.26 1.22 1.25 17.1M
2025-08-25 1.19 1.23 1.19 1.23 11.8M
2025-08-22 1.18 1.19 1.17 1.18 3.8M
2025-08-21 1.19 1.20 1.18 1.18 5.3M
2025-08-20 1.17 1.19 1.16 1.19 4.8M
2025-08-19 1.19 1.19 1.17 1.17 5.2M
2025-08-18 1.19 1.20 1.18 1.19 6.5M
2025-08-15 1.18 1.20 1.18 1.20 5.5M
2025-08-14 1.19 1.20 1.18 1.19 4.7M
2025-08-13 1.17 1.19 1.17 1.19 6.3M
2025-08-12 1.17 1.18 1.16 1.17 5.5M
2025-08-11 1.20 1.20 1.17 1.17 8.9M
2025-08-08 1.20 1.21 1.19 1.20 8.9M
2025-08-07 1.17 1.19 1.17 1.19 14.6M
2025-08-06 1.15 1.17 1.15 1.17 12.6M
2025-08-05 1.15 1.16 1.15 1.15 8.4M
2025-08-04 1.12 1.15 1.12 1.15 17.2M
2025-08-01 1.11 1.11 1.10 1.11 4.7M
2025-07-31 1.13 1.13 1.10 1.11 13.7M
2025-07-30 1.14 1.14 1.13 1.13 7.8M
2025-07-29 1.13 1.14 1.12 1.13 9.5M
2025-07-28 1.15 1.15 1.13 1.14 9.1M
2025-07-25 1.16 1.16 1.15 1.15 4.1M
2025-07-24 1.16 1.16 1.15 1.16 12.2M
2025-07-23 1.18 1.19 1.17 1.17 7.8M
2025-07-22 1.16 1.18 1.16 1.18 15.3M
2025-07-21 1.14 1.15 1.14 1.15 8.5M
2025-07-18 1.13 1.14 1.13 1.14 5.2M
2025-07-17 1.14 1.14 1.13 1.13 9.7M
2025-07-16 1.14 1.14 1.14 1.14 4.9M
2025-07-15 1.14 1.15 1.13 1.14 6.5M
2025-07-14 1.14 1.15 1.14 1.15 12.2M
2025-07-11 1.13 1.14 1.13 1.13 5.9M
2025-07-10 1.13 1.14 1.13 1.13 6.0M
2025-07-09 1.16 1.16 1.13 1.13 17.2M
2025-07-08 1.14 1.16 1.14 1.15 4.8M
2025-07-07 1.15 1.15 1.14 1.14 11.1M
2025-07-04 1.16 1.16 1.14 1.16 5.3M
2025-07-03 1.17 1.17 1.16 1.17 5.4M
2025-07-02 1.16 1.18 1.16 1.17 9.7M
2025-07-01 1.15 1.17 1.14 1.17 10.4M
2025-06-30 1.14 1.15 1.13 1.15 9.4M
2025-06-27 1.13 1.16 1.12 1.14 13.0M
2025-06-26 1.12 1.14 1.11 1.13 9.8M
2025-06-25 1.11 1.12 1.11 1.12 8.4M
2025-06-24 1.11 1.13 1.10 1.11 9.3M
2025-06-23 1.13 1.14 1.12 1.13 6.3M
2025-06-20 1.13 1.13 1.12 1.12 4.1M
2025-06-19 1.15 1.15 1.13 1.13 9.8M
2025-06-18 1.15 1.16 1.14 1.16 7.2M
2025-06-17 1.16 1.16 1.14 1.15 11.0M
2025-06-16 1.20 1.20 1.16 1.16 19.6M
2025-06-13 1.17 1.20 1.17 1.19 21.0M
2025-06-12 1.13 1.16 1.13 1.16 13.7M
2025-06-11 1.11 1.13 1.11 1.12 7.4M
2025-06-10 1.11 1.12 1.10 1.12 7.1M
2025-06-09 1.11 1.12 1.09 1.12 9.2M
2025-06-06 1.10 1.13 1.10 1.12 12.5M
2025-06-05 1.12 1.13 1.10 1.10 7.6M
2025-06-04 1.11 1.13 1.11 1.12 9.0M
2025-06-03 1.09 1.13 1.09 1.12 12.6M
2025-05-30 1.09 1.10 1.08 1.08 4.0M
2025-05-29 1.09 1.09 1.07 1.08 3.4M
2025-05-28 1.09 1.09 1.08 1.09 3.8M
2025-05-27 1.10 1.11 1.08 1.08 7.2M
2025-05-26 1.11 1.12 1.10 1.11 7.9M
2025-05-23 1.09 1.11 1.08 1.11 12.0M
2025-05-22 1.11 1.11 1.09 1.09 12.9M
2025-05-21 1.10 1.10 1.07 1.10 16.6M
2025-05-20 1.04 1.06 1.04 1.06 6.6M
2025-05-19 1.04 1.05 1.04 1.04 3.6M
2025-05-16 1.05 1.06 1.04 1.04 6.1M
2025-05-15 1.04 1.04 1.03 1.04 6.3M
2025-05-14 1.04 1.05 1.04 1.05 5.3M
2025-05-13 1.03 1.06 1.03 1.05 8.8M
2025-05-12 1.05 1.05 1.03 1.04 7.5M
2025-05-09 1.06 1.06 1.05 1.06 7.1M
2025-05-08 1.08 1.09 1.06 1.06 12.4M
2025-05-07 1.07 1.09 1.07 1.09 14.0M
2025-05-06 1.06 1.09 1.06 1.08 12.2M
2025-04-30 1.06 1.06 1.05 1.05 4.5M
2025-04-29 1.06 1.06 1.05 1.06 9.3M
2025-04-28 1.05 1.06 1.04 1.06 12.6M
2025-04-25 1.08 1.08 1.06 1.06 13.1M
2025-04-24 1.08 1.10 1.07 1.07 13.9M
2025-04-23 1.11 1.12 1.07 1.08 48.7M
2025-04-22 1.17 1.18 1.13 1.15 41.8M
2025-04-21 1.08 1.17 1.08 1.17 28.1M
2025-04-18 1.07 1.09 1.06 1.07 14.7M
2025-04-17 1.12 1.15 1.09 1.09 29.3M
2025-04-16 1.09 1.13 1.08 1.11 22.9M
2025-04-15 1.09 1.09 1.04 1.08 16.6M
2025-04-14 1.03 1.09 1.03 1.09 21.7M
2025-04-11 1.02 1.05 1.02 1.03 13.5M
2025-04-10 0.99 1.01 0.96 1.00 10.0M
2025-04-09 0.91 0.95 0.90 0.95 6.5M
2025-04-08 0.91 0.93 0.91 0.93 7.0M
2025-04-07 0.96 0.96 0.90 0.91 7.0M
2025-04-03 1.02 1.02 1.00 1.00 7.1M
2025-04-02 1.02 1.02 1.00 1.00 6.0M
2025-04-01 1.04 1.04 1.01 1.02 11.4M
2025-03-31 1.01 1.04 1.01 1.04 10.0M
2025-03-28 1.00 1.02 1.00 1.02 7.2M
2025-03-27 1.01 1.01 0.91 1.00 3.2M
2025-03-26 1.01 1.03 1.00 1.01 5.2M
2025-03-25 1.01 1.01 1.00 1.01 3.6M
2025-03-24 1.00 1.01 0.99 1.01 4.1M
2025-03-21 1.02 1.03 0.99 1.00 8.2M
2025-03-20 1.05 1.05 1.03 1.03 10.5M
2025-03-19 1.04 1.05 1.03 1.04 10.0M
2025-03-18 0.99 1.03 0.99 1.03 10.0M
2025-03-17 0.99 1.00 0.98 0.99 5.6M
2025-03-14 0.97 1.00 0.97 0.99 6.7M
2025-03-13 0.97 0.97 0.96 0.96 3.4M
2025-03-12 0.94 0.96 0.94 0.96 4.5M
2025-03-11 0.94 0.94 0.91 0.94 4.8M
2025-03-10 0.94 0.95 0.93 0.94 2.9M
2025-03-07 0.93 0.95 0.93 0.94 7.7M
2025-03-06 0.92 0.93 0.92 0.93 5.0M
2025-03-05 0.90 0.92 0.90 0.92 8.2M
2025-03-04 0.89 0.90 0.89 0.90 4.7M
2025-03-03 0.88 0.89 0.88 0.89 3.5M
2025-02-28 0.89 0.89 0.87 0.87 5.0M
2025-02-27 0.90 0.90 0.89 0.89 4.0M
2025-02-26 0.90 0.91 0.90 0.90 2.9M
2025-02-25 0.91 0.92 0.90 0.91 5.8M
2025-02-24 0.92 0.92 0.90 0.91 3.5M
2025-02-21 0.93 0.93 0.91 0.92 7.6M
2025-02-20 0.92 0.93 0.92 0.93 3.7M
2025-02-19 0.92 0.93 0.92 0.92 4.2M
2025-02-18 0.91 0.92 0.91 0.92 11.3M
2025-02-17 0.93 0.93 0.91 0.92 6.6M
2025-02-14 0.95 0.95 0.94 0.95 4.8M
2025-02-13 0.95 0.95 0.94 0.94 4.4M
2025-02-12 0.97 0.97 0.94 0.95 8.4M
2025-02-11 0.96 0.98 0.96 0.96 10.0M
2025-02-10 0.94 0.95 0.94 0.95 4.2M
2025-02-07 0.93 0.94 0.93 0.94 6.0M
2025-02-06 0.93 0.93 0.92 0.93 3.4M
2025-02-05 0.90 0.93 0.90 0.93 8.6M
2025-01-27 0.89 0.90 0.89 0.89 4.2M
2025-01-24 0.89 0.89 0.88 0.89 4.8M
2025-01-23 0.90 0.90 0.88 0.89 5.1M
2025-01-22 0.89 0.90 0.88 0.90 8.6M
2025-01-21 0.89 0.89 0.87 0.88 2.6M
2025-01-20 0.89 0.89 0.88 0.88 5.3M
2025-01-17 0.90 0.90 0.89 0.89 3.1M
2025-01-16 0.88 0.90 0.88 0.90 7.7M
2025-01-15 0.88 0.88 0.86 0.87 4.7M
2025-01-14 0.88 0.89 0.87 0.89 6.2M
2025-01-13 0.87 0.89 0.86 0.89 10.5M
2025-01-10 0.87 0.88 0.86 0.87 5.7M
2025-01-09 0.87 0.87 0.87 0.87 2.8M
2025-01-08 0.88 0.88 0.86 0.87 4.9M
2025-01-07 0.86 0.88 0.85 0.87 9.2M
2025-01-06 0.86 0.87 0.84 0.86 9.2M
2025-01-03 0.87 0.88 0.86 0.87 14.4M
2025-01-02 0.84 0.86 0.84 0.86 10.5M