华安中证申万食品饮料ETF (516900)

516900
🏛️ 中国 →
0.60
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 0.61 0.61 0.61 0.61 533.8K
09:35 0.61 0.61 0.61 0.61 1,210.1K
09:40 0.61 0.61 0.61 0.61 771.5K
09:45 0.61 0.61 0.61 0.61 10,028.6K
09:50 0.61 0.61 0.61 0.61 772.0K
09:55 0.61 0.61 0.61 0.61 666.2K
10:00 0.61 0.61 0.61 0.61 670.9K
10:05 0.61 0.61 0.61 0.61 1,233.5K
10:10 0.61 0.61 0.61 0.61 402.4K
10:15 0.61 0.61 0.61 0.61 145.6K
10:20 0.61 0.61 0.61 0.61 922.0K
10:25 0.61 0.61 0.60 0.61 503.2K
10:30 0.60 0.61 0.60 0.60 704.0K
10:35 0.60 0.61 0.60 0.60 186.2K
10:40 0.61 0.61 0.61 0.61 369.4K
10:45 0.61 0.61 0.61 0.61 69.3K
10:50 0.61 0.61 0.61 0.61 24.0K
10:55 0.61 0.61 0.61 0.61 14.0K
11:00 0.61 0.61 0.61 0.61 185.1K
11:05 0.61 0.61 0.61 0.61 174.9K
11:10 0.61 0.61 0.61 0.61 106.2K
11:15 0.61 0.61 0.61 0.61 80.0K
11:20 0.61 0.61 0.60 0.60 16.1K
11:25 0.60 0.61 0.60 0.61 55.3K
13:00 0.61 0.61 0.60 0.61 189.9K
13:05 0.61 0.61 0.60 0.61 133.1K
13:10 0.60 0.61 0.60 0.61 37.3K
13:15 0.60 0.61 0.60 0.61 42.6K
13:20 0.61 0.61 0.61 0.61 26.6K
13:25 0.61 0.61 0.61 0.61 925.6K
13:30 0.61 0.61 0.61 0.61 237.1K
13:35 0.61 0.61 0.61 0.61 1,039.7K
13:40 0.61 0.61 0.60 0.60 8.8K
13:45 0.60 0.60 0.60 0.60 2.0K
13:50 0.60 0.61 0.60 0.61 65.6K
13:55 0.61 0.61 0.60 0.61 108.2K
14:00 0.61 0.61 0.61 0.61 911.3K
14:05 0.61 0.61 0.61 0.61 543.2K
14:10 0.61 0.61 0.61 0.61 252.8K
14:15 0.61 0.61 0.61 0.61 14.7K
14:20 0.61 0.61 0.61 0.61 198.4K
14:25 0.61 0.61 0.61 0.61 25.4K
14:30 0.61 0.61 0.61 0.61 20.4K
14:35 0.61 0.61 0.61 0.61 392.7K
14:40 0.61 0.61 0.61 0.61 9.6K
14:45 0.61 0.61 0.61 0.61 152.2K
14:50 0.61 0.61 0.61 0.61 325.4K
14:55 0.61 0.61 0.61 0.61 267.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.61 0.61 0.60 0.60 15.8M
2025-09-25 0.61 0.61 0.60 0.60 21.0M
2025-09-24 0.61 0.61 0.61 0.61 13.9M
2025-09-23 0.61 0.61 0.60 0.61 25.8M
2025-09-22 0.62 0.62 0.61 0.61 19.8M
2025-09-19 0.62 0.62 0.61 0.62 41.8M
2025-09-18 0.63 0.63 0.61 0.62 44.2M
2025-09-17 0.63 0.63 0.63 0.63 14.4M
2025-09-16 0.64 0.64 0.63 0.63 14.4M
2025-09-15 0.63 0.63 0.63 0.63 16.2M
2025-09-12 0.64 0.65 0.63 0.63 21.3M
2025-09-11 0.64 0.64 0.63 0.64 20.1M
2025-09-10 0.64 0.64 0.63 0.64 16.4M
2025-09-09 0.64 0.64 0.63 0.64 16.1M
2025-09-08 0.63 0.64 0.63 0.64 22.7M
2025-09-05 0.63 0.63 0.62 0.63 18.7M
2025-09-04 0.62 0.63 0.62 0.63 25.5M
2025-09-03 0.64 0.64 0.62 0.63 18.5M
2025-09-02 0.64 0.65 0.63 0.64 24.3M
2025-09-01 0.64 0.64 0.63 0.64 33.7M
2025-08-29 0.62 0.65 0.62 0.64 46.8M
2025-08-28 0.63 0.63 0.61 0.62 27.1M
2025-08-27 0.64 0.64 0.63 0.63 32.8M
2025-08-26 0.64 0.65 0.64 0.64 25.6M
2025-08-25 0.63 0.65 0.62 0.65 28.1M
2025-08-22 0.62 0.62 0.62 0.62 18.4M
2025-08-21 0.62 0.62 0.62 0.62 19.7M
2025-08-20 0.61 0.62 0.61 0.62 29.7M
2025-08-19 0.61 0.62 0.61 0.61 27.1M
2025-08-18 0.61 0.61 0.60 0.61 28.2M
2025-08-15 0.60 0.61 0.60 0.61 18.5M
2025-08-14 0.60 0.61 0.60 0.60 15.6M
2025-08-13 0.60 0.60 0.60 0.60 15.8M
2025-08-12 0.61 0.61 0.60 0.60 15.0M
2025-08-11 0.60 0.61 0.60 0.60 15.9M
2025-08-08 0.60 0.60 0.60 0.60 9.7M
2025-08-07 0.60 0.60 0.60 0.60 11.3M
2025-08-06 0.60 0.60 0.59 0.60 10.3M
2025-08-05 0.60 0.60 0.59 0.60 14.8M
2025-08-04 0.59 0.59 0.59 0.59 9.6M
2025-08-01 0.59 0.59 0.59 0.59 12.4M
2025-07-31 0.61 0.61 0.59 0.59 21.6M
2025-07-30 0.60 0.61 0.60 0.60 16.3M
2025-07-29 0.61 0.61 0.60 0.60 14.6M
2025-07-28 0.61 0.61 0.60 0.60 15.6M
2025-07-25 0.62 0.62 0.60 0.61 17.9M
2025-07-24 0.61 0.61 0.61 0.61 18.1M
2025-07-23 0.61 0.62 0.61 0.61 19.4M
2025-07-22 0.60 0.61 0.60 0.61 25.2M
2025-07-21 0.60 0.60 0.60 0.60 14.6M
2025-07-18 0.60 0.60 0.60 0.60 17.7M
2025-07-17 0.59 0.60 0.59 0.60 11.1M
2025-07-16 0.59 0.59 0.59 0.59 7.8M
2025-07-15 0.59 0.59 0.59 0.59 14.8M
2025-07-14 0.60 0.60 0.59 0.60 11.3M
2025-07-11 0.59 0.60 0.59 0.60 16.9M
2025-07-10 0.59 0.60 0.59 0.59 14.4M
2025-07-09 0.59 0.60 0.59 0.59 16.0M
2025-07-08 0.59 0.59 0.58 0.59 13.3M
2025-07-07 0.59 0.59 0.59 0.59 8.7M
2025-07-04 0.59 0.59 0.59 0.59 8.3M
2025-07-03 0.59 0.59 0.59 0.59 11.2M
2025-07-02 0.59 0.59 0.59 0.59 14.1M
2025-07-01 0.59 0.59 0.59 0.59 7.3M
2025-06-30 0.59 0.59 0.59 0.59 11.4M
2025-06-27 0.59 0.59 0.59 0.59 7.0M
2025-06-26 0.59 0.59 0.59 0.59 12.1M
2025-06-25 0.59 0.59 0.58 0.59 8.9M
2025-06-24 0.59 0.59 0.58 0.59 9.8M
2025-06-23 0.58 0.59 0.58 0.59 11.4M
2025-06-20 0.58 0.59 0.58 0.59 9.1M
2025-06-19 0.59 0.59 0.58 0.58 8.2M
2025-06-18 0.59 0.59 0.59 0.59 8.5M
2025-06-17 0.59 0.59 0.58 0.59 6.1M
2025-06-16 0.59 0.59 0.58 0.59 10.1M
2025-06-13 0.60 0.60 0.59 0.59 12.3M
2025-06-12 0.61 0.61 0.60 0.60 9.0M
2025-06-11 0.61 0.61 0.61 0.61 8.5M
2025-06-10 0.61 0.61 0.60 0.61 9.2M
2025-06-09 0.61 0.61 0.61 0.61 6.8M
2025-06-06 0.62 0.62 0.61 0.61 4.7M
2025-06-05 0.62 0.62 0.61 0.61 6.0M
2025-06-04 0.61 0.62 0.61 0.62 5.5M
2025-06-03 0.62 0.62 0.61 0.62 7.0M
2025-05-30 0.62 0.62 0.62 0.62 8.0M
2025-05-29 0.62 0.62 0.62 0.62 8.8M
2025-05-28 0.62 0.62 0.62 0.62 14.7M
2025-05-27 0.62 0.62 0.62 0.62 13.1M
2025-05-26 0.62 0.62 0.62 0.62 6.4M
2025-05-23 0.62 0.63 0.62 0.62 6.6M
2025-05-22 0.62 0.63 0.62 0.62 8.2M
2025-05-21 0.63 0.63 0.62 0.62 5.7M
2025-05-20 0.62 0.63 0.62 0.63 8.4M
2025-05-19 0.62 0.62 0.62 0.62 5.7M
2025-05-16 0.63 0.63 0.62 0.63 9.6M
2025-05-15 0.63 0.64 0.63 0.63 13.0M
2025-05-14 0.63 0.64 0.62 0.63 19.7M
2025-05-13 0.63 0.63 0.62 0.63 6.7M
2025-05-12 0.63 0.63 0.63 0.63 10.4M
2025-05-09 0.63 0.63 0.62 0.63 10.6M
2025-05-08 0.62 0.63 0.62 0.63 17.3M
2025-05-07 0.62 0.63 0.61 0.62 14.0M
2025-05-06 0.62 0.62 0.62 0.62 15.8M
2025-04-30 0.62 0.63 0.62 0.62 12.9M
2025-04-29 0.62 0.62 0.62 0.62 12.8M
2025-04-28 0.62 0.63 0.62 0.62 13.5M
2025-04-25 0.62 0.63 0.62 0.62 10.3M
2025-04-24 0.63 0.63 0.62 0.62 15.5M
2025-04-23 0.63 0.63 0.62 0.63 9.7M
2025-04-22 0.63 0.63 0.63 0.63 14.4M
2025-04-21 0.63 0.63 0.63 0.63 11.4M
2025-04-18 0.64 0.64 0.63 0.63 19.5M
2025-04-17 0.63 0.64 0.63 0.64 16.0M
2025-04-16 0.63 0.64 0.63 0.64 19.6M
2025-04-15 0.63 0.63 0.63 0.63 13.8M
2025-04-14 0.63 0.63 0.63 0.63 10.0M
2025-04-11 0.64 0.64 0.63 0.63 14.8M
2025-04-10 0.63 0.64 0.63 0.64 23.8M
2025-04-09 0.63 0.64 0.61 0.63 20.2M
2025-04-08 0.60 0.62 0.60 0.62 25.7M
2025-04-07 0.61 0.63 0.59 0.60 20.0M
2025-04-03 0.62 0.63 0.62 0.63 20.6M
2025-04-02 0.63 0.63 0.62 0.62 13.4M
2025-04-01 0.62 0.63 0.62 0.63 17.2M
2025-03-31 0.63 0.63 0.62 0.62 21.7M
2025-03-28 0.63 0.63 0.63 0.63 10.4M
2025-03-27 0.63 0.63 0.63 0.63 44.8M
2025-03-26 0.63 0.63 0.62 0.63 11.5M
2025-03-25 0.63 0.63 0.62 0.63 22.1M
2025-03-24 0.63 0.63 0.62 0.63 17.7M
2025-03-21 0.64 0.64 0.63 0.63 21.6M
2025-03-20 0.64 0.64 0.63 0.64 24.9M
2025-03-19 0.65 0.65 0.64 0.64 25.1M
2025-03-18 0.65 0.65 0.65 0.65 30.5M
2025-03-17 0.67 0.68 0.65 0.65 50.3M
2025-03-14 0.62 0.67 0.62 0.66 40.0M
2025-03-13 0.62 0.63 0.62 0.62 11.0M
2025-03-12 0.63 0.63 0.62 0.62 16.6M
2025-03-11 0.61 0.63 0.61 0.63 16.9M
2025-03-10 0.62 0.62 0.61 0.61 12.3M
2025-03-07 0.61 0.62 0.61 0.62 17.7M
2025-03-06 0.60 0.61 0.60 0.61 18.9M
2025-03-05 0.60 0.60 0.60 0.60 13.7M
2025-03-04 0.61 0.61 0.60 0.60 16.7M
2025-03-03 0.63 0.63 0.61 0.62 31.7M
2025-02-28 0.61 0.63 0.61 0.63 43.0M
2025-02-27 0.61 0.62 0.60 0.61 8.6M
2025-02-26 0.60 0.60 0.59 0.60 3.9M
2025-02-25 0.60 0.60 0.60 0.60 6.0M
2025-02-24 0.60 0.61 0.60 0.61 3.6M
2025-02-21 0.61 0.61 0.60 0.60 4.4M
2025-02-20 0.60 0.61 0.60 0.60 4.0M
2025-02-19 0.60 0.60 0.60 0.60 5.3M
2025-02-18 0.60 0.61 0.60 0.60 3.9M
2025-02-17 0.60 0.61 0.60 0.60 3.8M
2025-02-14 0.60 0.61 0.60 0.60 5.7M
2025-02-13 0.59 0.61 0.59 0.60 7.4M
2025-02-12 0.59 0.60 0.58 0.59 4.0M
2025-02-11 0.59 0.60 0.58 0.59 2.8M
2025-02-10 0.59 0.59 0.59 0.59 5.8M
2025-02-07 0.60 0.60 0.58 0.59 7.4M
2025-02-06 0.58 0.59 0.58 0.59 7.8M
2025-02-05 0.61 0.61 0.57 0.58 8.2M
2025-01-27 0.60 0.60 0.59 0.59 6.6M
2025-01-24 0.59 0.60 0.59 0.59 7.6M
2025-01-23 0.60 0.60 0.59 0.59 8.0M
2025-01-22 0.60 0.60 0.59 0.59 7.7M
2025-01-21 0.60 0.61 0.60 0.60 6.7M
2025-01-20 0.60 0.61 0.60 0.61 5.6M
2025-01-17 0.60 0.61 0.60 0.60 6.2M
2025-01-16 0.60 0.61 0.60 0.60 5.7M
2025-01-15 0.61 0.61 0.60 0.60 5.0M
2025-01-14 0.59 0.61 0.59 0.61 7.9M
2025-01-13 0.59 0.60 0.59 0.60 6.6M
2025-01-10 0.60 0.60 0.59 0.59 6.7M
2025-01-09 0.60 0.61 0.60 0.60 6.8M
2025-01-08 0.60 0.61 0.59 0.60 7.8M
2025-01-07 0.60 0.60 0.60 0.60 7.1M
2025-01-06 0.60 0.62 0.60 0.60 6.6M
2025-01-03 0.62 0.63 0.61 0.62 8.0M
2025-01-02 0.63 0.63 0.62 0.63 6.6M