华泰柏瑞中证企业核心竞争力50交易型开放式指数证券投资基金 (561500)

561500
🏛️ 中国 →
0.83
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 0.82 0.82 0.82 0.82 300.9K
09:35 0.82 0.82 0.82 0.82 165.7K
09:40 0.83 0.83 0.82 0.82 568.3K
09:50 0.82 0.82 0.82 0.82 632.0K
09:55 0.82 0.83 0.82 0.83 378.4K
10:00 0.83 0.83 0.82 0.83 965.6K
10:05 0.82 0.82 0.82 0.82 87.5K
10:10 0.82 0.82 0.82 0.82 5.6K
10:15 0.82 0.82 0.82 0.82 61.8K
10:20 0.83 0.83 0.82 0.82 454.1K
10:25 0.83 0.83 0.82 0.83 180.7K
10:30 0.82 0.82 0.82 0.82 59.4K
10:35 0.83 0.83 0.82 0.82 26.7K
10:40 0.82 0.82 0.82 0.82 0.9K
10:50 0.83 0.83 0.83 0.83 166.2K
10:55 0.83 0.83 0.83 0.83 93.3K
11:00 0.83 0.83 0.83 0.83 126.7K
11:05 0.83 0.83 0.83 0.83 0.5K
11:10 0.83 0.83 0.83 0.83 22.2K
11:15 0.83 0.83 0.83 0.83 139.5K
11:20 0.83 0.83 0.83 0.83 21.0K
11:25 0.83 0.83 0.83 0.83 7.2K
13:00 0.82 0.83 0.82 0.83 287.9K
13:10 0.83 0.83 0.83 0.83 0.2K
13:25 0.83 0.83 0.83 0.83 205.2K
13:30 0.83 0.83 0.83 0.83 0.3K
13:35 0.83 0.83 0.83 0.83 1.2K
13:45 0.83 0.83 0.83 0.83 10.4K
13:50 0.83 0.84 0.83 0.84 16.3K
14:15 0.83 0.83 0.83 0.83 2.2K
14:35 0.83 0.83 0.83 0.83 47.9K
14:40 0.83 0.83 0.83 0.83 1.7K
14:45 0.83 0.83 0.83 0.83 0.1K
14:50 0.83 0.83 0.83 0.83 3.8K
14:55 0.83 0.83 0.83 0.83 1.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.84 0.84 0.83 0.83 2.4M
2025-09-25 0.84 0.85 0.84 0.85 2.9M
2025-09-24 0.82 0.84 0.82 0.83 5.0M
2025-09-23 0.83 0.84 0.81 0.82 6.9M
2025-09-22 0.83 0.83 0.82 0.83 4.6M
2025-09-19 0.83 0.83 0.82 0.83 5.5M
2025-09-18 0.84 0.84 0.82 0.83 5.3M
2025-09-17 0.83 0.84 0.83 0.84 4.9M
2025-09-16 0.82 0.83 0.81 0.83 6.8M
2025-09-15 0.82 0.83 0.82 0.82 5.2M
2025-09-12 0.82 0.83 0.82 0.82 4.2M
2025-09-11 0.80 0.83 0.79 0.83 6.3M
2025-09-10 0.81 0.81 0.80 0.80 3.5M
2025-09-09 0.82 0.82 0.80 0.81 8.1M
2025-09-08 0.81 0.82 0.81 0.82 5.2M
2025-09-05 0.79 0.81 0.78 0.81 5.8M
2025-09-04 0.80 0.81 0.77 0.78 5.6M
2025-09-03 0.81 0.83 0.80 0.81 6.3M
2025-09-02 0.83 0.83 0.80 0.81 8.8M
2025-09-01 0.81 0.83 0.81 0.83 5.7M
2025-08-29 0.80 0.82 0.80 0.81 6.9M
2025-08-28 0.79 0.80 0.78 0.80 5.9M
2025-08-27 0.80 0.81 0.78 0.79 8.5M
2025-08-26 0.79 0.80 0.79 0.80 8.4M
2025-08-25 0.78 0.80 0.78 0.79 6.9M
2025-08-22 0.77 0.78 0.77 0.78 8.6M
2025-08-21 0.76 0.77 0.76 0.76 2.7M
2025-08-20 0.75 0.76 0.75 0.76 5.8M
2025-08-19 0.76 0.77 0.75 0.75 1.8M
2025-08-18 0.75 0.77 0.75 0.76 3.4M
2025-08-15 0.73 0.75 0.73 0.75 3.7M
2025-08-14 0.74 0.74 0.72 0.73 2.9M
2025-08-13 0.72 0.74 0.72 0.73 1.4M
2025-08-12 0.72 0.72 0.72 0.72 1.0M
2025-08-11 0.71 0.72 0.71 0.72 0.5M
2025-08-08 0.70 0.71 0.70 0.71 0.8M
2025-08-07 0.71 0.72 0.71 0.71 0.8M
2025-08-06 0.71 0.71 0.71 0.71 0.8M
2025-08-05 0.70 0.71 0.70 0.71 0.7M
2025-08-04 0.70 0.70 0.70 0.70 0.6M
2025-08-01 0.70 0.71 0.70 0.70 0.9M
2025-07-31 0.72 0.72 0.70 0.70 4.1M
2025-07-30 0.71 0.72 0.71 0.72 7.2M
2025-07-29 0.71 0.72 0.70 0.71 1.1M
2025-07-28 0.71 0.71 0.70 0.71 1.4M
2025-07-25 0.70 0.70 0.70 0.70 1.0M
2025-07-24 0.70 0.70 0.69 0.70 2.0M
2025-07-23 0.70 0.70 0.69 0.69 5.3M
2025-07-22 0.69 0.70 0.69 0.69 1.2M
2025-07-21 0.69 0.69 0.69 0.69 2.8M
2025-07-18 0.68 0.69 0.68 0.69 2.2M
2025-07-17 0.68 0.68 0.68 0.68 1.7M
2025-07-16 0.68 0.68 0.67 0.68 0.8M
2025-07-15 0.68 0.68 0.67 0.68 2.7M
2025-07-14 0.68 0.68 0.66 0.68 3.4M
2025-07-11 0.67 0.68 0.67 0.68 1.5M
2025-07-10 0.67 0.68 0.67 0.67 0.9M
2025-07-09 0.67 0.67 0.67 0.67 0.6M
2025-07-08 0.66 0.67 0.66 0.67 0.8M
2025-07-07 0.66 0.66 0.66 0.66 0.5M
2025-07-04 0.66 0.67 0.66 0.66 1.4M
2025-07-03 0.66 0.66 0.66 0.66 0.3M
2025-07-02 0.66 0.66 0.66 0.66 2.5M
2025-07-01 0.66 0.66 0.66 0.66 1.1M
2025-06-30 0.66 0.66 0.66 0.66 0.7M
2025-06-27 0.65 0.66 0.65 0.66 1.7M
2025-06-26 0.66 0.66 0.66 0.66 2.3M
2025-06-25 0.64 0.67 0.64 0.66 3.2M
2025-06-24 0.63 0.65 0.63 0.65 1.7M
2025-06-23 0.64 0.64 0.63 0.64 1.5M
2025-06-20 0.64 0.64 0.64 0.64 0.9M
2025-06-19 0.65 0.65 0.64 0.64 0.3M
2025-06-18 0.65 0.65 0.65 0.65 0.1M
2025-06-17 0.65 0.65 0.65 0.65 0.6M
2025-06-16 0.65 0.66 0.65 0.66 1.1M
2025-06-13 0.66 0.66 0.64 0.65 0.6M
2025-06-12 0.66 0.66 0.65 0.66 1.7M
2025-06-11 0.66 0.66 0.66 0.66 0.0M
2025-06-10 0.66 0.66 0.66 0.66 0.7M
2025-06-09 0.66 0.66 0.66 0.66 2.5M
2025-06-06 0.66 0.66 0.65 0.66 1.0M
2025-06-05 0.66 0.66 0.65 0.66 6.0M
2025-06-04 0.65 0.66 0.65 0.66 0.5M
2025-06-03 0.65 0.65 0.65 0.65 0.3M
2025-05-30 0.65 0.65 0.65 0.65 0.5M
2025-05-29 0.65 0.65 0.65 0.65 0.5M
2025-05-28 0.65 0.65 0.65 0.65 2.3M
2025-05-27 0.65 0.65 0.65 0.65 2.1M
2025-05-26 0.65 0.66 0.65 0.65 4.7M
2025-05-23 0.66 0.66 0.65 0.66 3.4M
2025-05-22 0.66 0.66 0.66 0.66 1.2M
2025-05-21 0.66 0.66 0.66 0.66 3.4M
2025-05-20 0.65 0.66 0.65 0.66 2.3M
2025-05-19 0.65 0.65 0.65 0.65 1.5M
2025-05-16 0.65 0.66 0.65 0.66 0.7M
2025-05-15 0.66 0.66 0.66 0.66 1.0M
2025-05-14 0.66 0.66 0.66 0.66 1.5M
2025-05-13 0.66 0.66 0.66 0.66 0.9M
2025-05-12 0.65 0.66 0.65 0.66 2.1M
2025-05-09 0.66 0.66 0.66 0.66 2.8M
2025-05-08 0.65 0.66 0.65 0.66 0.9M
2025-05-07 0.66 0.67 0.66 0.66 0.8M
2025-05-06 0.66 0.66 0.66 0.66 1.4M
2025-04-30 0.65 0.66 0.65 0.65 1.7M
2025-04-29 0.64 0.65 0.64 0.65 0.8M
2025-04-28 0.65 0.65 0.64 0.64 1.7M
2025-04-25 0.65 0.65 0.64 0.65 1.6M
2025-04-24 0.65 0.65 0.65 0.65 1.4M
2025-04-23 0.65 0.65 0.65 0.65 4.3M
2025-04-22 0.65 0.65 0.65 0.65 2.3M
2025-04-21 0.64 0.65 0.64 0.65 11.8M
2025-04-18 0.64 0.64 0.63 0.64 0.3M
2025-04-17 0.64 0.64 0.64 0.64 4.1M
2025-04-16 0.64 0.64 0.63 0.64 10.1M
2025-04-15 0.64 0.64 0.64 0.64 2.7M
2025-04-14 0.64 0.65 0.64 0.64 1.5M
2025-04-11 0.63 0.64 0.63 0.64 0.7M
2025-04-10 0.63 0.64 0.63 0.63 2.4M
2025-04-09 0.61 0.62 0.61 0.62 5.5M
2025-04-08 0.62 0.62 0.61 0.62 4.9M
2025-04-07 0.62 0.64 0.61 0.62 8.3M
2025-04-03 0.66 0.67 0.65 0.66 3.4M
2025-04-02 0.66 0.67 0.66 0.66 1.0M
2025-04-01 0.66 0.67 0.66 0.66 2.1M
2025-03-31 0.66 0.67 0.65 0.66 1.4M
2025-03-28 0.66 0.66 0.66 0.66 4.9M
2025-03-27 0.66 0.67 0.66 0.67 3.9M
2025-03-26 0.66 0.66 0.66 0.66 1.6M
2025-03-25 0.66 0.66 0.66 0.66 3.5M
2025-03-24 0.66 0.66 0.66 0.66 3.6M
2025-03-21 0.67 0.67 0.66 0.66 1.0M
2025-03-20 0.68 0.68 0.67 0.67 2.5M
2025-03-19 0.68 0.68 0.68 0.68 0.1M
2025-03-18 0.68 0.68 0.68 0.68 0.2M
2025-03-17 0.68 0.68 0.68 0.68 0.9M
2025-03-14 0.67 0.68 0.67 0.68 1.4M
2025-03-13 0.67 0.67 0.66 0.67 1.2M
2025-03-12 0.68 0.68 0.67 0.67 0.3M
2025-03-11 0.67 0.68 0.67 0.67 0.4M
2025-03-10 0.68 0.68 0.67 0.68 0.2M
2025-03-07 0.67 0.68 0.67 0.68 0.7M
2025-03-06 0.67 0.68 0.67 0.67 1.1M
2025-03-05 0.66 0.66 0.66 0.66 1.3M
2025-03-04 0.65 0.66 0.65 0.66 0.8M
2025-03-03 0.66 0.68 0.65 0.66 1.2M
2025-02-28 0.67 0.68 0.66 0.66 3.2M
2025-02-27 0.68 0.68 0.67 0.68 0.3M
2025-02-26 0.66 0.67 0.66 0.67 0.6M
2025-02-25 0.66 0.67 0.66 0.66 1.2M
2025-02-24 0.67 0.67 0.66 0.67 0.3M
2025-02-21 0.66 0.67 0.66 0.67 1.4M
2025-02-20 0.66 0.66 0.65 0.66 3.4M
2025-02-19 0.65 0.65 0.65 0.65 2.7M
2025-02-18 0.65 0.65 0.64 0.65 0.2M
2025-02-17 0.65 0.65 0.65 0.65 1.2M
2025-02-14 0.65 0.65 0.64 0.65 0.5M
2025-02-13 0.65 0.65 0.64 0.64 0.8M
2025-02-12 0.64 0.65 0.64 0.65 0.9M
2025-02-11 0.65 0.65 0.65 0.65 0.0M
2025-02-10 0.65 0.65 0.65 0.65 0.3M
2025-02-07 0.64 0.65 0.64 0.65 1.0M
2025-02-06 0.62 0.64 0.62 0.64 0.9M
2025-02-05 0.63 0.63 0.63 0.63 0.1M
2025-01-27 0.63 0.63 0.62 0.63 0.2M
2025-01-24 0.62 0.63 0.62 0.63 0.2M
2025-01-23 0.63 0.63 0.62 0.62 0.5M
2025-01-22 0.63 0.63 0.62 0.63 0.1M
2025-01-21 0.63 0.63 0.63 0.63 0.1M
2025-01-20 0.63 0.63 0.63 0.63 0.1M
2025-01-17 0.62 0.63 0.62 0.63 0.1M
2025-01-16 0.63 0.63 0.62 0.62 0.7M
2025-01-15 0.63 0.63 0.62 0.62 4.3M
2025-01-14 0.61 0.63 0.61 0.63 0.9M
2025-01-13 0.61 0.62 0.61 0.61 0.1M
2025-01-10 0.62 0.62 0.62 0.62 0.4M
2025-01-09 0.62 0.62 0.62 0.62 0.5M
2025-01-08 0.62 0.62 0.61 0.62 0.1M
2025-01-07 0.61 0.62 0.61 0.62 0.4M
2025-01-06 0.62 0.62 0.61 0.61 1.2M
2025-01-03 0.62 0.62 0.61 0.61 0.7M
2025-01-02 0.63 0.63 0.61 0.62 0.9M