华安恒生互联网科技业交易型开放式指数证券投资基金（QDII） (159688)

159688
🏛️ 中国 →
1.20
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
2024-12-31 0.87 0.87 0.85 0.85 102.8M
2024-12-30 0.87 0.88 0.87 0.87 84.0M
2024-12-27 0.87 0.88 0.87 0.87 138.8M
2024-12-26 0.88 0.88 0.87 0.88 13.1M
2024-12-25 0.88 0.88 0.88 0.88 27.4M
2024-12-24 0.87 0.88 0.87 0.88 112.3M
2024-12-23 0.88 0.88 0.87 0.87 130.2M
2024-12-20 0.88 0.88 0.87 0.87 149.2M
2024-12-19 0.87 0.88 0.87 0.88 153.1M
2024-12-18 0.88 0.89 0.88 0.88 104.0M
2024-12-17 0.87 0.89 0.87 0.87 187.0M
2024-12-16 0.89 0.89 0.87 0.88 121.3M
2024-12-13 0.91 0.91 0.89 0.89 153.1M
2024-12-12 0.90 0.93 0.90 0.92 213.0M
2024-12-11 0.91 0.92 0.90 0.90 168.0M
2024-12-10 0.95 0.96 0.91 0.91 299.5M
2024-12-09 0.88 0.89 0.88 0.89 107.0M
2024-12-06 0.87 0.89 0.86 0.89 209.2M
2024-12-05 0.87 0.87 0.86 0.87 99.0M
2024-12-04 0.88 0.88 0.87 0.87 114.9M
2024-12-03 0.88 0.88 0.86 0.88 202.7M
2024-12-02 0.86 0.88 0.86 0.87 168.4M
2024-11-29 0.86 0.88 0.86 0.86 228.6M
2024-11-28 0.87 0.87 0.86 0.86 165.7M
2024-11-27 0.85 0.87 0.84 0.87 193.0M
2024-11-26 0.84 0.85 0.84 0.84 152.0M
2024-11-25 0.85 0.85 0.83 0.84 173.8M
2024-11-22 0.87 0.87 0.84 0.84 180.6M
2024-11-21 0.88 0.88 0.87 0.87 190.1M
2024-11-20 0.87 0.89 0.87 0.88 173.0M
2024-11-19 0.87 0.87 0.86 0.87 204.2M
2024-11-18 0.88 0.88 0.86 0.86 222.2M
2024-11-15 0.87 0.88 0.86 0.87 251.7M
2024-11-14 0.88 0.89 0.86 0.86 197.8M
2024-11-13 0.88 0.88 0.87 0.88 171.6M
2024-11-12 0.91 0.93 0.89 0.89 235.8M
2024-11-11 0.90 0.92 0.89 0.91 257.7M
2024-11-08 0.95 0.96 0.92 0.92 258.2M
2024-11-07 0.90 0.93 0.90 0.93 230.2M
2024-11-06 0.91 0.92 0.90 0.90 277.1M
2024-11-05 0.88 0.91 0.88 0.91 262.2M
2024-11-04 0.89 0.89 0.88 0.89 219.5M
2024-11-01 0.89 0.90 0.88 0.89 225.9M
2024-10-31 0.89 0.89 0.88 0.88 207.6M
2024-10-30 0.90 0.90 0.88 0.89 182.6M
2024-10-29 0.91 0.92 0.90 0.90 270.5M
2024-10-28 0.88 0.90 0.88 0.90 232.0M
2024-10-25 0.88 0.89 0.88 0.88 227.6M
2024-10-24 0.89 0.89 0.88 0.88 232.6M
2024-10-23 0.89 0.91 0.89 0.90 338.2M
2024-10-22 0.89 0.90 0.88 0.89 341.9M
2024-10-21 0.90 0.91 0.88 0.89 504.8M
2024-10-18 0.87 0.92 0.86 0.90 660.1M
2024-10-17 0.89 0.91 0.87 0.87 362.2M
2024-10-16 0.87 0.89 0.87 0.88 405.5M
2024-10-15 0.92 0.93 0.88 0.88 382.2M
2024-10-14 0.93 0.94 0.90 0.93 604.1M
2024-10-11 0.94 0.95 0.91 0.92 136.3M
2024-10-10 0.95 0.97 0.94 0.94 565.3M
2024-10-09 0.99 0.99 0.91 0.93 687.4M
2024-10-08 1.07 1.07 0.93 0.99 685.7M
2024-09-30 0.93 0.97 0.91 0.97 548.3M
2024-09-27 0.86 0.91 0.86 0.88 594.1M
2024-09-26 0.79 0.83 0.79 0.83 402.4M
2024-09-25 0.80 0.80 0.77 0.78 243.3M
2024-09-24 0.75 0.77 0.74 0.77 188.2M
2024-09-23 0.73 0.74 0.73 0.73 139.5M
2024-09-20 0.73 0.74 0.72 0.73 137.6M
2024-09-19 0.71 0.73 0.71 0.73 134.6M
2024-09-18 0.71 0.71 0.70 0.71 40.3M
2024-09-13 0.70 0.71 0.70 0.70 83.2M
2024-09-12 0.70 0.71 0.70 0.70 88.2M
2024-09-11 0.69 0.69 0.68 0.69 90.0M
2024-09-10 0.69 0.70 0.69 0.69 100.2M
2024-09-09 0.69 0.69 0.69 0.69 65.1M
2024-09-06 0.70 0.70 0.69 0.69 34.8M
2024-09-05 0.70 0.70 0.69 0.70 86.2M
2024-09-04 0.69 0.70 0.69 0.70 83.5M
2024-09-03 0.70 0.71 0.70 0.70 105.7M
2024-09-02 0.70 0.71 0.70 0.70 78.6M
2024-08-30 0.69 0.72 0.69 0.71 124.0M
2024-08-29 0.68 0.70 0.68 0.70 92.9M
2024-08-28 0.69 0.70 0.68 0.69 87.3M
2024-08-27 0.69 0.70 0.69 0.70 79.0M
2024-08-26 0.70 0.71 0.70 0.70 77.3M
2024-08-23 0.69 0.69 0.69 0.69 74.4M
2024-08-22 0.70 0.71 0.69 0.70 90.0M
2024-08-21 0.69 0.70 0.68 0.69 126.5M
2024-08-20 0.72 0.72 0.71 0.71 53.2M
2024-08-19 0.72 0.73 0.72 0.72 98.8M
2024-08-16 0.70 0.71 0.70 0.71 127.5M
2024-08-15 0.69 0.70 0.68 0.69 141.7M
2024-08-14 0.70 0.70 0.69 0.69 98.4M
2024-08-13 0.70 0.71 0.70 0.70 94.5M
2024-08-12 0.70 0.71 0.69 0.70 104.5M
2024-08-09 0.71 0.71 0.70 0.70 126.6M
2024-08-08 0.69 0.71 0.69 0.70 142.7M
2024-08-07 0.69 0.70 0.69 0.70 145.8M
2024-08-06 0.70 0.70 0.68 0.69 151.9M
2024-08-05 0.69 0.71 0.68 0.68 195.6M
2024-08-02 0.71 0.71 0.70 0.70 116.2M
2024-08-01 0.72 0.72 0.72 0.72 107.1M
2024-07-31 0.71 0.73 0.71 0.73 108.2M
2024-07-30 0.72 0.72 0.71 0.71 59.9M
2024-07-29 0.72 0.73 0.71 0.72 101.6M
2024-07-26 0.71 0.72 0.70 0.71 119.3M
2024-07-25 0.72 0.72 0.71 0.71 85.0M
2024-07-24 0.73 0.74 0.72 0.72 74.0M
2024-07-23 0.75 0.75 0.73 0.73 72.9M
2024-07-22 0.74 0.75 0.74 0.75 136.3M
2024-07-19 0.74 0.75 0.74 0.74 95.8M
2024-07-18 0.75 0.76 0.74 0.75 107.5M
2024-07-17 0.75 0.76 0.75 0.76 96.9M
2024-07-16 0.75 0.76 0.75 0.75 87.4M
2024-07-15 0.78 0.78 0.76 0.76 83.6M
2024-07-12 0.78 0.79 0.78 0.79 96.9M
2024-07-11 0.76 0.77 0.75 0.77 123.9M
2024-07-10 0.76 0.77 0.75 0.75 97.6M
2024-07-09 0.74 0.75 0.74 0.75 101.7M
2024-07-08 0.74 0.75 0.74 0.74 68.4M
2024-07-05 0.75 0.76 0.74 0.75 73.6M
2024-07-04 0.76 0.77 0.75 0.76 82.9M
2024-07-03 0.74 0.76 0.74 0.75 129.0M
2024-07-02 0.74 0.75 0.73 0.74 96.9M
2024-07-01 0.74 0.74 0.73 0.74 38.7M
2024-06-28 0.74 0.75 0.74 0.74 96.7M
2024-06-27 0.76 0.76 0.75 0.75 75.1M
2024-06-26 0.75 0.77 0.75 0.76 89.2M
2024-06-25 0.76 0.76 0.75 0.75 97.1M
2024-06-24 0.75 0.76 0.75 0.75 70.3M
2024-06-21 0.77 0.77 0.75 0.76 107.2M
2024-06-20 0.79 0.80 0.77 0.78 103.8M
2024-06-19 0.77 0.79 0.77 0.79 139.6M
2024-06-18 0.77 0.78 0.76 0.77 111.0M
2024-06-17 0.77 0.78 0.77 0.77 97.3M
2024-06-14 0.77 0.78 0.77 0.78 101.0M
2024-06-13 0.78 0.78 0.77 0.77 126.4M
2024-06-12 0.77 0.78 0.77 0.77 117.6M
2024-06-11 0.77 0.78 0.77 0.78 137.4M
2024-06-07 0.80 0.80 0.78 0.78 135.6M
2024-06-06 0.80 0.81 0.79 0.79 155.2M
2024-06-05 0.79 0.80 0.79 0.79 141.7M
2024-06-04 0.78 0.79 0.78 0.79 119.3M
2024-06-03 0.78 0.79 0.77 0.78 141.8M
2024-05-31 0.78 0.79 0.77 0.77 148.2M
2024-05-30 0.78 0.79 0.77 0.77 120.5M
2024-05-29 0.79 0.79 0.78 0.78 162.1M
2024-05-28 0.80 0.81 0.79 0.80 128.7M
2024-05-27 0.79 0.80 0.78 0.80 194.7M
2024-05-24 0.81 0.82 0.79 0.79 151.5M
2024-05-23 0.83 0.83 0.82 0.82 121.2M
2024-05-22 0.83 0.84 0.82 0.83 142.2M
2024-05-21 0.86 0.86 0.84 0.84 111.3M
2024-05-20 0.86 0.87 0.86 0.87 150.5M
2024-05-17 0.86 0.87 0.85 0.86 194.4M
2024-05-16 0.85 0.85 0.83 0.85 169.4M
2024-05-15 0.83 0.84 0.83 0.83 41.6M
2024-05-14 0.85 0.85 0.84 0.84 155.8M
2024-05-13 0.80 0.83 0.80 0.83 172.4M
2024-05-10 0.82 0.83 0.80 0.81 183.8M
2024-05-09 0.80 0.82 0.80 0.81 183.7M
2024-05-08 0.82 0.83 0.79 0.80 175.6M
2024-05-07 0.84 0.84 0.81 0.81 140.4M
2024-05-06 0.82 0.84 0.82 0.84 159.0M
2024-04-30 0.78 0.78 0.77 0.77 107.7M
2024-04-29 0.78 0.80 0.78 0.78 181.0M
2024-04-26 0.75 0.78 0.75 0.77 162.7M
2024-04-25 0.75 0.76 0.74 0.74 139.7M
2024-04-24 0.72 0.75 0.72 0.75 135.6M
2024-04-23 0.70 0.72 0.70 0.72 96.2M
2024-04-22 0.68 0.69 0.67 0.69 113.8M
2024-04-19 0.67 0.67 0.66 0.67 90.8M
2024-04-18 0.67 0.68 0.67 0.68 108.6M
2024-04-17 0.68 0.69 0.67 0.67 145.1M
2024-04-16 0.69 0.69 0.68 0.68 64.0M
2024-04-15 0.70 0.70 0.69 0.70 95.4M
2024-04-12 0.72 0.72 0.71 0.71 86.9M
2024-04-11 0.72 0.73 0.71 0.72 98.2M
2024-04-10 0.72 0.74 0.72 0.73 134.0M
2024-04-09 0.71 0.72 0.71 0.71 59.9M
2024-04-08 0.70 0.72 0.70 0.71 97.7M
2024-04-03 0.72 0.72 0.71 0.71 55.2M
2024-04-02 0.73 0.73 0.72 0.72 84.2M
2024-04-01 0.72 0.73 0.72 0.73 31.4M
2024-03-29 0.72 0.72 0.71 0.72 34.0M
2024-03-28 0.70 0.73 0.70 0.72 181.4M
2024-03-27 0.70 0.70 0.69 0.70 97.5M
2024-03-26 0.71 0.71 0.70 0.71 112.9M
2024-03-25 0.71 0.72 0.70 0.70 111.9M
2024-03-22 0.72 0.72 0.70 0.71 116.5M
2024-03-21 0.73 0.74 0.72 0.73 136.9M
2024-03-20 0.71 0.72 0.70 0.72 98.0M
2024-03-19 0.71 0.72 0.71 0.71 98.0M
2024-03-18 0.71 0.72 0.70 0.72 117.9M
2024-03-15 0.71 0.71 0.70 0.71 107.7M
2024-03-14 0.73 0.74 0.72 0.72 138.0M
2024-03-13 0.73 0.74 0.72 0.73 162.0M
2024-03-12 0.71 0.73 0.70 0.73 169.5M
2024-03-11 0.68 0.70 0.68 0.70 123.8M
2024-03-08 0.67 0.68 0.67 0.68 118.9M
2024-03-07 0.68 0.68 0.66 0.66 112.5M
2024-03-06 0.66 0.68 0.66 0.67 190.8M
2024-03-05 0.67 0.67 0.66 0.66 156.5M
2024-03-04 0.69 0.69 0.68 0.68 117.3M
2024-03-01 0.67 0.68 0.66 0.68 200.2M
2024-02-29 0.67 0.68 0.67 0.68 189.7M
2024-02-28 0.69 0.70 0.68 0.68 149.9M
2024-02-27 0.68 0.68 0.67 0.68 145.9M
2024-02-26 0.68 0.69 0.68 0.68 83.5M
2024-02-23 0.68 0.70 0.68 0.69 107.8M
2024-02-22 0.68 0.68 0.67 0.68 108.4M
2024-02-21 0.66 0.69 0.65 0.68 155.1M
2024-02-20 0.66 0.67 0.65 0.66 81.6M
2024-02-19 0.66 0.67 0.66 0.66 130.4M
2024-02-08 0.65 0.66 0.64 0.64 178.5M
2024-02-07 0.67 0.68 0.65 0.65 308.1M
2024-02-06 0.63 0.66 0.63 0.66 291.1M
2024-02-05 0.62 0.63 0.61 0.62 237.4M
2024-02-02 0.64 0.65 0.61 0.62 209.2M
2024-02-01 0.61 0.64 0.61 0.63 260.1M
2024-01-31 0.62 0.63 0.61 0.61 133.8M
2024-01-30 0.64 0.64 0.63 0.63 108.3M
2024-01-29 0.65 0.66 0.65 0.65 108.7M
2024-01-26 0.66 0.67 0.64 0.65 130.1M
2024-01-25 0.66 0.67 0.65 0.67 177.4M
2024-01-24 0.65 0.66 0.63 0.65 249.2M
2024-01-23 0.61 0.64 0.61 0.63 277.2M
2024-01-22 0.62 0.63 0.60 0.60 132.5M
2024-01-19 0.63 0.64 0.62 0.62 133.6M
2024-01-18 0.63 0.64 0.63 0.64 200.6M
2024-01-17 0.66 0.66 0.63 0.63 148.0M
2024-01-16 0.67 0.68 0.66 0.67 105.1M
2024-01-15 0.68 0.68 0.67 0.67 108.5M
2024-01-12 0.69 0.70 0.68 0.68 77.7M
2024-01-11 0.68 0.70 0.67 0.69 128.2M
2024-01-10 0.67 0.68 0.67 0.67 91.9M
2024-01-09 0.69 0.69 0.68 0.68 106.2M
2024-01-08 0.70 0.71 0.68 0.68 89.1M
2024-01-05 0.72 0.72 0.70 0.71 58.5M
2024-01-04 0.72 0.72 0.71 0.72 55.0M
2024-01-03 0.72 0.72 0.71 0.72 50.1M
2024-01-02 0.74 0.74 0.72 0.72 79.7M