华泰柏瑞中证港股通50ETF (513550)

513550
🏛️ 中国 →
1.19
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 0.90 0.91 0.90 0.90 87.0M
2024-12-30 0.90 0.91 0.90 0.90 50.5M
2024-12-27 0.90 0.91 0.90 0.90 49.3M
2024-12-26 0.91 0.91 0.90 0.90 16.3M
2024-12-25 0.91 0.91 0.90 0.91 25.7M
2024-12-24 0.90 0.91 0.90 0.91 62.9M
2024-12-23 0.89 0.90 0.89 0.90 41.6M
2024-12-20 0.89 0.90 0.89 0.89 37.2M
2024-12-19 0.89 0.89 0.88 0.89 41.6M
2024-12-18 0.89 0.90 0.89 0.89 31.2M
2024-12-17 0.88 0.89 0.88 0.89 52.3M
2024-12-16 0.89 0.90 0.88 0.89 41.5M
2024-12-13 0.91 0.91 0.90 0.90 45.4M
2024-12-12 0.90 0.92 0.90 0.91 57.4M
2024-12-11 0.91 0.92 0.90 0.90 64.5M
2024-12-10 0.92 0.93 0.91 0.91 143.1M
2024-12-09 0.89 0.90 0.88 0.89 55.6M
2024-12-06 0.88 0.89 0.88 0.89 73.2M
2024-12-05 0.88 0.88 0.88 0.88 42.1M
2024-12-04 0.89 0.89 0.88 0.88 50.3M
2024-12-03 0.88 0.89 0.87 0.88 92.6M
2024-12-02 0.87 0.88 0.87 0.88 57.9M
2024-11-29 0.87 0.88 0.87 0.87 59.5M
2024-11-28 0.87 0.88 0.87 0.87 39.3M
2024-11-27 0.86 0.87 0.86 0.87 99.2M
2024-11-26 0.86 0.87 0.86 0.86 36.0M
2024-11-25 0.86 0.87 0.86 0.86 74.5M
2024-11-22 0.88 0.88 0.86 0.86 138.6M
2024-11-21 0.88 0.89 0.88 0.88 68.0M
2024-11-20 0.88 0.89 0.88 0.88 65.1M
2024-11-19 0.88 0.89 0.87 0.88 51.6M
2024-11-18 0.88 0.88 0.87 0.88 80.1M
2024-11-15 0.87 0.88 0.87 0.87 98.4M
2024-11-14 0.87 0.89 0.87 0.87 84.1M
2024-11-13 0.88 0.88 0.87 0.88 114.2M
2024-11-12 0.90 0.91 0.88 0.88 160.6M
2024-11-11 0.91 0.91 0.89 0.90 117.6M
2024-11-08 0.94 0.94 0.92 0.92 93.9M
2024-11-07 0.90 0.93 0.90 0.93 145.1M
2024-11-06 0.91 0.91 0.90 0.90 102.3M
2024-11-05 0.90 0.91 0.89 0.91 134.7M
2024-11-04 0.90 0.90 0.89 0.90 95.5M
2024-11-01 0.89 0.90 0.89 0.89 103.4M
2024-10-31 0.89 0.90 0.89 0.89 55.3M
2024-10-30 0.90 0.90 0.89 0.89 46.0M
2024-10-29 0.90 0.91 0.90 0.90 63.1M
2024-10-28 0.89 0.90 0.89 0.90 57.8M
2024-10-25 0.89 0.90 0.89 0.90 63.2M
2024-10-24 0.90 0.90 0.89 0.89 45.4M
2024-10-23 0.89 0.91 0.89 0.90 91.6M
2024-10-22 0.89 0.89 0.88 0.89 91.6M
2024-10-21 0.90 0.90 0.88 0.89 126.4M
2024-10-18 0.87 0.91 0.87 0.90 235.5M
2024-10-17 0.89 0.90 0.87 0.87 95.4M
2024-10-16 0.87 0.89 0.87 0.88 111.1M
2024-10-15 0.91 0.91 0.87 0.88 165.2M
2024-10-14 0.90 0.91 0.89 0.91 228.0M
2024-10-11 0.91 0.91 0.88 0.89 82.9M
2024-10-10 0.89 0.93 0.89 0.91 272.5M
2024-10-09 0.93 0.93 0.86 0.88 581.1M
2024-10-08 1.00 1.00 0.90 0.92 305.4M
2024-09-30 0.92 0.93 0.89 0.91 575.9M
2024-09-27 0.87 0.93 0.87 0.89 89.9M
2024-09-26 0.83 0.85 0.83 0.85 99.6M
2024-09-25 0.84 0.84 0.82 0.83 142.9M
2024-09-24 0.80 0.82 0.80 0.82 426.6M
2024-09-23 0.79 0.80 0.79 0.79 46.4M
2024-09-20 0.79 0.80 0.79 0.79 58.7M
2024-09-19 0.78 0.79 0.77 0.79 58.7M
2024-09-18 0.77 0.77 0.77 0.77 25.7M
2024-09-13 0.76 0.77 0.76 0.76 39.8M
2024-09-12 0.75 0.76 0.75 0.76 57.7M
2024-09-11 0.75 0.75 0.75 0.75 47.8M
2024-09-10 0.75 0.76 0.75 0.76 49.7M
2024-09-09 0.75 0.76 0.75 0.75 40.7M
2024-09-06 0.76 0.76 0.75 0.75 47.0M
2024-09-05 0.76 0.77 0.76 0.76 39.2M
2024-09-04 0.77 0.77 0.76 0.76 40.3M
2024-09-03 0.77 0.78 0.77 0.77 35.2M
2024-09-02 0.79 0.79 0.77 0.77 53.4M
2024-08-30 0.78 0.79 0.78 0.79 99.8M
2024-08-29 0.78 0.78 0.77 0.78 200.9M
2024-08-28 0.79 0.79 0.77 0.78 53.2M
2024-08-27 0.78 0.78 0.77 0.78 49.7M
2024-08-26 0.78 0.78 0.77 0.78 40.6M
2024-08-23 0.77 0.77 0.77 0.77 160.2M
2024-08-22 0.76 0.77 0.76 0.77 41.7M
2024-08-21 0.76 0.76 0.75 0.76 80.0M
2024-08-20 0.77 0.77 0.76 0.76 34.3M
2024-08-19 0.77 0.77 0.77 0.77 63.1M
2024-08-16 0.75 0.77 0.75 0.76 71.0M
2024-08-15 0.74 0.76 0.74 0.75 71.0M
2024-08-14 0.75 0.75 0.74 0.75 34.9M
2024-08-13 0.75 0.76 0.75 0.75 42.8M
2024-08-12 0.75 0.75 0.74 0.75 45.9M
2024-08-09 0.75 0.75 0.75 0.75 57.6M
2024-08-08 0.73 0.74 0.73 0.74 76.3M
2024-08-07 0.73 0.74 0.73 0.74 73.8M
2024-08-06 0.73 0.74 0.72 0.73 69.5M
2024-08-05 0.74 0.74 0.72 0.72 129.3M
2024-08-02 0.75 0.75 0.74 0.74 82.5M
2024-08-01 0.76 0.77 0.76 0.76 48.7M
2024-07-31 0.75 0.77 0.75 0.76 89.2M
2024-07-30 0.76 0.76 0.75 0.75 38.9M
2024-07-29 0.76 0.76 0.76 0.76 51.4M
2024-07-26 0.75 0.76 0.75 0.75 84.0M
2024-07-25 0.76 0.77 0.75 0.75 128.4M
2024-07-24 0.78 0.78 0.76 0.77 92.6M
2024-07-23 0.78 0.79 0.78 0.78 49.5M
2024-07-22 0.78 0.78 0.77 0.78 85.5M
2024-07-19 0.79 0.79 0.77 0.78 48.4M
2024-07-18 0.78 0.79 0.78 0.79 64.3M
2024-07-17 0.79 0.79 0.78 0.79 71.4M
2024-07-16 0.79 0.80 0.79 0.79 49.4M
2024-07-15 0.81 0.81 0.80 0.80 40.1M
2024-07-12 0.80 0.81 0.80 0.81 62.9M
2024-07-11 0.78 0.79 0.78 0.79 54.4M
2024-07-10 0.78 0.79 0.77 0.78 62.3M
2024-07-09 0.78 0.78 0.77 0.78 55.0M
2024-07-08 0.79 0.79 0.78 0.78 61.5M
2024-07-05 0.80 0.80 0.79 0.79 44.2M
2024-07-04 0.80 0.81 0.80 0.80 62.1M
2024-07-03 0.79 0.80 0.79 0.80 60.9M
2024-07-02 0.79 0.80 0.78 0.79 107.0M
2024-07-01 0.78 0.79 0.78 0.79 12.1M
2024-06-28 0.78 0.79 0.78 0.79 40.4M
2024-06-27 0.80 0.80 0.78 0.78 50.3M
2024-06-26 0.79 0.80 0.79 0.80 66.1M
2024-06-25 0.80 0.81 0.79 0.79 188.8M
2024-06-24 0.79 0.79 0.78 0.79 76.5M
2024-06-21 0.80 0.80 0.79 0.80 86.7M
2024-06-20 0.81 0.81 0.80 0.80 48.8M
2024-06-19 0.80 0.81 0.79 0.81 170.6M
2024-06-18 0.79 0.79 0.79 0.79 48.9M
2024-06-17 0.79 0.80 0.78 0.79 57.9M
2024-06-14 0.79 0.80 0.79 0.79 62.8M
2024-06-13 0.79 0.80 0.79 0.79 85.1M
2024-06-12 0.79 0.79 0.78 0.79 102.2M
2024-06-11 0.80 0.80 0.79 0.79 94.7M
2024-06-07 0.81 0.81 0.80 0.80 74.9M
2024-06-06 0.81 0.81 0.80 0.80 137.3M
2024-06-05 0.80 0.81 0.80 0.80 124.0M
2024-06-04 0.80 0.81 0.80 0.80 204.0M
2024-06-03 0.80 0.80 0.79 0.80 73.3M
2024-05-31 0.79 0.80 0.79 0.79 59.8M
2024-05-30 0.80 0.80 0.79 0.79 188.3M
2024-05-29 0.81 0.81 0.80 0.80 80.5M
2024-05-28 0.82 0.82 0.81 0.82 47.4M
2024-05-27 0.80 0.82 0.80 0.82 114.5M
2024-05-24 0.82 0.82 0.80 0.80 250.8M
2024-05-23 0.82 0.82 0.81 0.82 86.9M
2024-05-22 0.83 0.83 0.83 0.83 161.4M
2024-05-21 0.84 0.84 0.82 0.83 371.6M
2024-05-20 0.85 0.85 0.84 0.84 290.2M
2024-05-17 0.84 0.85 0.83 0.84 63.4M
2024-05-16 0.83 0.84 0.82 0.84 115.0M
2024-05-15 0.82 0.83 0.82 0.82 43.4M
2024-05-14 0.83 0.83 0.82 0.82 75.6M
2024-05-13 0.82 0.82 0.81 0.82 66.8M
2024-05-10 0.80 0.82 0.80 0.82 96.2M
2024-05-09 0.79 0.80 0.79 0.80 52.3M
2024-05-08 0.79 0.80 0.79 0.79 207.6M
2024-05-07 0.80 0.80 0.79 0.79 83.2M
2024-05-06 0.79 0.80 0.79 0.80 232.0M
2024-04-30 0.77 0.77 0.76 0.77 52.5M
2024-04-29 0.76 0.78 0.76 0.77 82.6M
2024-04-26 0.74 0.76 0.74 0.76 153.9M
2024-04-25 0.74 0.75 0.74 0.74 255.5M
2024-04-24 0.73 0.74 0.73 0.74 489.8M
2024-04-23 0.72 0.73 0.71 0.73 172.0M
2024-04-22 0.70 0.72 0.70 0.71 169.9M
2024-04-19 0.70 0.70 0.69 0.70 53.3M
2024-04-18 0.70 0.72 0.70 0.71 260.7M
2024-04-17 0.70 0.70 0.70 0.70 47.0M
2024-04-16 0.71 0.71 0.70 0.70 84.4M
2024-04-15 0.72 0.72 0.71 0.71 73.3M
2024-04-12 0.73 0.73 0.72 0.72 84.3M
2024-04-11 0.73 0.74 0.72 0.73 64.7M
2024-04-10 0.73 0.74 0.73 0.73 131.8M
2024-04-09 0.72 0.73 0.72 0.73 55.6M
2024-04-08 0.72 0.73 0.72 0.72 96.9M
2024-04-03 0.73 0.73 0.72 0.72 60.1M
2024-04-02 0.72 0.73 0.72 0.73 326.1M
2024-04-01 0.71 0.72 0.71 0.72 211.4M
2024-03-29 0.71 0.71 0.71 0.71 31.3M
2024-03-28 0.71 0.72 0.70 0.71 73.7M
2024-03-27 0.72 0.72 0.71 0.71 77.3M
2024-03-26 0.71 0.72 0.71 0.72 67.6M
2024-03-25 0.71 0.71 0.71 0.71 61.5M
2024-03-22 0.72 0.72 0.70 0.71 77.4M
2024-03-21 0.71 0.72 0.71 0.72 94.0M
2024-03-20 0.71 0.71 0.70 0.71 64.8M
2024-03-19 0.71 0.71 0.70 0.71 59.5M
2024-03-18 0.71 0.72 0.71 0.71 50.6M
2024-03-15 0.72 0.72 0.71 0.71 59.4M
2024-03-14 0.73 0.73 0.72 0.72 55.6M
2024-03-13 0.73 0.74 0.73 0.73 73.0M
2024-03-12 0.71 0.73 0.71 0.73 82.7M
2024-03-11 0.70 0.71 0.70 0.71 58.1M
2024-03-08 0.70 0.71 0.70 0.70 80.8M
2024-03-07 0.71 0.71 0.69 0.69 56.2M
2024-03-06 0.69 0.71 0.69 0.70 61.1M
2024-03-05 0.70 0.70 0.69 0.69 77.1M
2024-03-04 0.71 0.71 0.70 0.70 101.2M
2024-03-01 0.71 0.71 0.70 0.71 70.8M
2024-02-29 0.70 0.71 0.70 0.71 112.0M
2024-02-28 0.71 0.72 0.70 0.70 87.9M
2024-02-27 0.71 0.71 0.70 0.71 96.9M
2024-02-26 0.71 0.71 0.70 0.71 62.2M
2024-02-23 0.71 0.72 0.71 0.71 175.2M
2024-02-22 0.71 0.71 0.70 0.71 102.1M
2024-02-21 0.69 0.71 0.69 0.71 141.3M
2024-02-20 0.69 0.69 0.69 0.69 98.6M
2024-02-19 0.69 0.69 0.68 0.69 211.0M
2024-02-08 0.68 0.69 0.68 0.68 106.9M
2024-02-07 0.69 0.70 0.68 0.68 151.5M
2024-02-06 0.66 0.68 0.66 0.68 117.9M
2024-02-05 0.65 0.66 0.65 0.66 121.0M
2024-02-02 0.66 0.68 0.65 0.66 880.9M
2024-02-01 0.66 0.67 0.66 0.66 298.0M
2024-01-31 0.67 0.67 0.65 0.66 254.9M
2024-01-30 0.67 0.67 0.67 0.67 105.4M
2024-01-29 0.68 0.69 0.68 0.68 723.7M
2024-01-26 0.69 0.69 0.68 0.68 98.5M
2024-01-25 0.67 0.69 0.67 0.69 269.9M
2024-01-24 0.66 0.67 0.66 0.67 78.9M
2024-01-23 0.64 0.66 0.64 0.66 319.2M
2024-01-22 0.66 0.66 0.64 0.64 207.8M
2024-01-19 0.67 0.67 0.66 0.66 88.2M
2024-01-18 0.66 0.67 0.66 0.66 102.3M
2024-01-17 0.68 0.68 0.65 0.66 86.6M
2024-01-16 0.69 0.70 0.68 0.68 56.7M
2024-01-15 0.70 0.70 0.69 0.69 103.7M
2024-01-12 0.70 0.70 0.69 0.70 48.5M
2024-01-11 0.69 0.70 0.69 0.70 47.2M
2024-01-10 0.70 0.70 0.69 0.69 47.1M
2024-01-09 0.70 0.70 0.70 0.70 75.9M
2024-01-08 0.71 0.71 0.69 0.69 40.1M
2024-01-05 0.71 0.72 0.70 0.71 80.0M
2024-01-04 0.71 0.71 0.71 0.71 59.6M
2024-01-03 0.71 0.71 0.71 0.71 49.0M
2024-01-02 0.73 0.73 0.71 0.72 73.0M