华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金（QDII） (513310)

513310
🏛️ 中国 →
2.24
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 2.23 2.26 2.23 2.26 90,635.9K
09:35 2.26 2.29 2.26 2.29 180,157.4K
09:40 2.29 2.29 2.27 2.27 173,780.6K
09:45 2.27 2.28 2.26 2.27 159,159.2K
09:50 2.27 2.27 2.27 2.27 98,297.3K
09:55 2.27 2.27 2.26 2.27 90,905.9K
10:00 2.27 2.27 2.27 2.27 80,311.7K
10:05 2.27 2.28 2.27 2.27 88,708.0K
10:10 2.27 2.27 2.26 2.26 74,990.4K
10:15 2.26 2.27 2.26 2.27 74,983.5K
10:20 2.27 2.27 2.27 2.27 83,476.5K
10:25 2.27 2.28 2.27 2.27 54,317.8K
10:30 2.27 2.27 2.27 2.27 46,372.6K
10:35 2.27 2.27 2.27 2.27 28,360.0K
10:40 2.27 2.27 2.27 2.27 23,827.0K
10:45 2.27 2.27 2.27 2.27 36,031.4K
10:50 2.27 2.28 2.27 2.28 64,290.1K
10:55 2.28 2.28 2.28 2.28 59,420.1K
11:00 2.28 2.28 2.28 2.28 54,619.5K
11:05 2.28 2.28 2.28 2.28 51,201.3K
11:10 2.28 2.29 2.28 2.29 78,800.1K
11:15 2.29 2.30 2.29 2.30 141,545.9K
11:20 2.30 2.32 2.30 2.32 215,033.4K
11:25 2.32 2.33 2.31 2.33 170,638.6K
13:00 2.34 2.34 2.32 2.32 203,483.2K
13:05 2.32 2.32 2.31 2.32 131,767.3K
13:10 2.32 2.32 2.31 2.31 105,905.9K
13:15 2.31 2.31 2.31 2.31 54,553.6K
13:20 2.31 2.31 2.31 2.31 52,423.4K
13:25 2.31 2.32 2.31 2.32 90,359.5K
13:30 2.32 2.32 2.31 2.31 51,787.9K
13:35 2.32 2.32 2.31 2.31 37,956.7K
13:40 2.31 2.32 2.31 2.32 40,832.0K
13:45 2.32 2.32 2.32 2.32 45,230.2K
13:50 2.32 2.32 2.31 2.31 30,363.1K
13:55 2.31 2.31 2.31 2.31 52,317.2K
14:00 2.31 2.31 2.31 2.31 26,291.5K
14:05 2.31 2.31 2.31 2.31 14,946.2K
14:10 2.31 2.31 2.31 2.31 18,750.1K
14:15 2.31 2.31 2.31 2.31 27,068.0K
14:20 2.31 2.31 2.31 2.31 12,837.3K
14:25 2.31 2.31 2.30 2.31 36,910.4K
14:30 2.31 2.31 2.31 2.31 24,582.4K
14:35 2.31 2.31 2.31 2.31 17,775.5K
14:40 2.31 2.31 2.31 2.31 25,821.9K
14:45 2.31 2.31 2.31 2.31 35,716.8K
14:50 2.31 2.31 2.31 2.31 44,796.7K
14:55 2.31 2.31 2.31 2.31 40,635.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.28 2.30 2.24 2.24 1,623.2M
2025-09-25 2.31 2.32 2.29 2.31 1,753.6M
2025-09-24 2.22 2.34 2.22 2.31 3,443.0M
2025-09-23 2.26 2.27 2.21 2.26 2,184.1M
2025-09-22 2.19 2.26 2.18 2.25 2,909.9M
2025-09-19 2.22 2.22 2.16 2.17 1,933.9M
2025-09-18 2.17 2.24 2.16 2.19 3,344.0M
2025-09-17 2.12 2.15 2.11 2.13 1,600.8M
2025-09-16 2.12 2.16 2.12 2.15 2,320.6M
2025-09-15 2.12 2.21 2.09 2.09 1,953.7M
2025-09-12 2.04 2.09 2.04 2.07 2,276.6M
2025-09-11 1.94 2.03 1.93 2.02 2,500.2M
2025-09-10 1.91 1.96 1.91 1.94 1,387.6M
2025-09-09 1.89 1.91 1.88 1.89 772.6M
2025-09-08 1.88 1.90 1.86 1.89 954.1M
2025-09-05 1.84 1.88 1.83 1.87 1,426.3M
2025-09-04 1.91 1.92 1.81 1.83 1,101.2M
2025-09-03 1.93 1.93 1.90 1.91 1,128.7M
2025-09-02 1.95 1.97 1.92 1.93 1,474.1M
2025-09-01 1.96 1.98 1.92 1.94 1,679.3M
2025-08-29 1.96 1.97 1.93 1.95 1,528.5M
2025-08-28 1.91 2.00 1.90 1.99 4,481.8M
2025-08-27 1.91 1.96 1.89 1.89 2,560.0M
2025-08-26 1.90 1.91 1.88 1.89 877.7M
2025-08-25 1.90 2.05 1.90 1.92 2,103.0M
2025-08-22 1.76 1.90 1.76 1.87 2,070.2M
2025-08-21 1.75 1.77 1.74 1.74 311.3M
2025-08-20 1.71 1.75 1.70 1.75 439.6M
2025-08-19 1.76 1.76 1.73 1.73 209.5M
2025-08-18 1.77 1.78 1.75 1.76 354.1M
2025-08-15 1.75 1.77 1.75 1.77 297.4M
2025-08-14 1.73 1.78 1.73 1.76 541.3M
2025-08-13 1.73 1.74 1.72 1.74 166.4M
2025-08-12 1.69 1.73 1.69 1.71 405.8M
2025-08-11 1.68 1.69 1.68 1.68 58.7M
2025-08-08 1.69 1.70 1.67 1.67 101.1M
2025-08-07 1.67 1.69 1.67 1.69 222.3M
2025-08-06 1.66 1.67 1.65 1.67 95.2M
2025-08-05 1.67 1.67 1.66 1.67 88.4M
2025-08-04 1.65 1.66 1.64 1.66 159.9M
2025-08-01 1.66 1.67 1.63 1.63 157.7M
2025-07-31 1.69 1.71 1.69 1.69 217.6M
2025-07-30 1.69 1.71 1.69 1.69 193.5M
2025-07-29 1.67 1.69 1.67 1.69 240.7M
2025-07-28 1.67 1.69 1.66 1.68 231.3M
2025-07-25 1.65 1.68 1.65 1.67 264.8M
2025-07-24 1.65 1.66 1.65 1.65 208.2M
2025-07-23 1.64 1.65 1.63 1.64 181.3M
2025-07-22 1.65 1.66 1.63 1.64 166.2M
2025-07-21 1.65 1.66 1.65 1.65 87.8M
2025-07-18 1.65 1.66 1.65 1.65 115.3M
2025-07-17 1.65 1.65 1.63 1.65 189.0M
2025-07-16 1.66 1.68 1.65 1.66 160.4M
2025-07-15 1.65 1.66 1.64 1.66 109.7M
2025-07-14 1.66 1.66 1.65 1.65 60.2M
2025-07-11 1.65 1.67 1.65 1.66 146.1M
2025-07-10 1.63 1.64 1.63 1.64 76.6M
2025-07-09 1.64 1.64 1.63 1.63 63.9M
2025-07-08 1.63 1.65 1.63 1.65 106.0M
2025-07-07 1.63 1.64 1.63 1.63 54.4M
2025-07-04 1.65 1.65 1.63 1.64 119.2M
2025-07-03 1.65 1.66 1.65 1.66 88.0M
2025-07-02 1.65 1.65 1.63 1.64 75.2M
2025-07-01 1.69 1.69 1.66 1.66 106.6M
2025-06-30 1.67 1.69 1.67 1.68 182.3M
2025-06-27 1.68 1.68 1.66 1.67 140.0M
2025-06-26 1.69 1.69 1.67 1.67 186.0M
2025-06-25 1.66 1.68 1.65 1.67 202.6M
2025-06-24 1.63 1.65 1.63 1.64 122.3M
2025-06-23 1.57 1.59 1.56 1.59 121.6M
2025-06-20 1.60 1.60 1.59 1.60 69.1M
2025-06-19 1.58 1.60 1.58 1.58 167.3M
2025-06-18 1.58 1.60 1.58 1.59 120.7M
2025-06-17 1.60 1.61 1.58 1.58 79.7M
2025-06-16 1.56 1.58 1.56 1.58 68.5M
2025-06-13 1.57 1.58 1.56 1.57 84.5M
2025-06-12 1.59 1.60 1.58 1.59 76.0M
2025-06-11 1.58 1.59 1.58 1.59 112.2M
2025-06-10 1.60 1.60 1.56 1.57 126.1M
2025-06-09 1.60 1.60 1.59 1.60 86.6M
2025-06-06 1.58 1.60 1.57 1.59 174.4M
2025-06-05 1.58 1.59 1.57 1.58 183.3M
2025-06-04 1.53 1.54 1.53 1.54 76.7M
2025-06-03 1.50 1.52 1.49 1.51 104.6M
2025-05-30 1.51 1.51 1.49 1.49 67.3M
2025-05-29 1.50 1.52 1.50 1.52 129.0M
2025-05-28 1.50 1.51 1.50 1.50 81.3M
2025-05-27 1.49 1.50 1.49 1.49 70.4M
2025-05-26 1.49 1.51 1.49 1.50 238.7M
2025-05-23 1.49 1.50 1.48 1.48 122.3M
2025-05-22 1.50 1.50 1.49 1.49 97.5M
2025-05-21 1.51 1.52 1.50 1.51 78.3M
2025-05-20 1.51 1.52 1.51 1.51 83.8M
2025-05-19 1.50 1.51 1.49 1.51 104.5M
2025-05-16 1.52 1.53 1.51 1.52 68.1M
2025-05-15 1.54 1.54 1.51 1.52 66.9M
2025-05-14 1.53 1.54 1.52 1.54 113.8M
2025-05-13 1.52 1.53 1.51 1.51 85.4M
2025-05-12 1.50 1.52 1.50 1.52 117.8M
2025-05-09 1.50 1.50 1.48 1.49 98.4M
2025-05-08 1.52 1.52 1.51 1.51 81.1M
2025-05-07 1.54 1.55 1.51 1.52 192.6M
2025-05-06 1.49 1.52 1.49 1.51 103.1M
2025-04-30 1.47 1.48 1.47 1.48 129.8M
2025-04-29 1.46 1.48 1.46 1.47 132.8M
2025-04-28 1.46 1.47 1.46 1.46 126.1M
2025-04-25 1.48 1.48 1.47 1.48 190.3M
2025-04-24 1.48 1.48 1.47 1.47 136.0M
2025-04-23 1.48 1.49 1.47 1.49 231.7M
2025-04-22 1.46 1.47 1.46 1.47 194.1M
2025-04-21 1.46 1.48 1.46 1.47 197.0M
2025-04-18 1.46 1.46 1.44 1.46 159.3M
2025-04-17 1.45 1.47 1.45 1.46 311.8M
2025-04-16 1.46 1.46 1.44 1.45 253.6M
2025-04-15 1.47 1.47 1.46 1.46 193.8M
2025-04-14 1.48 1.48 1.46 1.47 446.7M
2025-04-11 1.42 1.50 1.42 1.45 1,355.3M
2025-04-10 1.43 1.44 1.42 1.43 322.8M
2025-04-09 1.33 1.41 1.32 1.37 1,117.4M
2025-04-08 1.36 1.38 1.33 1.35 295.6M
2025-04-07 1.37 1.41 1.33 1.33 330.9M
2025-04-03 1.46 1.49 1.46 1.48 130.7M
2025-04-02 1.48 1.50 1.48 1.49 141.9M
2025-04-01 1.47 1.50 1.47 1.49 187.1M
2025-03-31 1.48 1.48 1.46 1.47 157.6M
2025-03-28 1.53 1.53 1.50 1.50 176.0M
2025-03-27 1.54 1.56 1.53 1.54 207.4M
2025-03-26 1.54 1.56 1.54 1.55 153.1M
2025-03-25 1.57 1.57 1.54 1.54 165.5M
2025-03-24 1.57 1.58 1.56 1.57 108.4M
2025-03-21 1.60 1.60 1.57 1.58 147.3M
2025-03-20 1.58 1.59 1.58 1.58 149.1M
2025-03-19 1.59 1.60 1.58 1.58 192.5M
2025-03-18 1.59 1.60 1.58 1.59 279.7M
2025-03-17 1.58 1.59 1.58 1.58 169.5M
2025-03-14 1.55 1.57 1.55 1.57 327.3M
2025-03-13 1.57 1.58 1.53 1.54 225.2M
2025-03-12 1.57 1.58 1.56 1.57 346.5M
2025-03-11 1.51 1.54 1.51 1.54 275.2M
2025-03-10 1.55 1.56 1.54 1.55 183.0M
2025-03-07 1.56 1.57 1.55 1.56 307.6M
2025-03-06 1.56 1.59 1.56 1.57 560.4M
2025-03-05 1.54 1.55 1.54 1.55 404.8M
2025-03-04 1.52 1.55 1.51 1.54 636.5M
2025-03-03 1.55 1.56 1.54 1.54 365.6M
2025-02-28 1.61 1.61 1.54 1.55 391.6M
2025-02-27 1.65 1.66 1.62 1.64 409.6M
2025-02-26 1.65 1.66 1.63 1.65 523.7M
2025-02-25 1.64 1.67 1.64 1.64 432.3M
2025-02-24 1.65 1.67 1.64 1.66 388.8M
2025-02-21 1.62 1.69 1.61 1.67 959.3M
2025-02-20 1.63 1.63 1.61 1.62 287.2M
2025-02-19 1.59 1.64 1.59 1.64 732.3M
2025-02-18 1.57 1.59 1.57 1.58 343.7M
2025-02-17 1.57 1.59 1.57 1.58 308.2M
2025-02-14 1.55 1.57 1.55 1.56 287.0M
2025-02-13 1.57 1.58 1.55 1.55 375.9M
2025-02-12 1.53 1.57 1.53 1.56 450.3M
2025-02-11 1.55 1.56 1.53 1.54 340.1M
2025-02-10 1.52 1.55 1.52 1.55 410.7M
2025-02-07 1.52 1.55 1.52 1.53 544.1M
2025-02-06 1.49 1.52 1.49 1.52 615.6M
2025-02-05 1.51 1.51 1.48 1.49 447.9M
2025-01-27 1.53 1.54 1.49 1.49 345.8M
2025-01-24 1.54 1.55 1.53 1.54 436.2M
2025-01-23 1.56 1.57 1.53 1.53 681.7M
2025-01-22 1.55 1.57 1.55 1.56 521.7M
2025-01-21 1.53 1.55 1.53 1.54 581.6M
2025-01-20 1.54 1.54 1.52 1.52 495.5M
2025-01-17 1.50 1.55 1.49 1.52 1,369.9M
2025-01-16 1.52 1.54 1.49 1.50 615.7M
2025-01-15 1.50 1.52 1.49 1.50 584.9M
2025-01-14 1.47 1.50 1.46 1.50 928.9M
2025-01-13 1.48 1.48 1.46 1.47 429.3M
2025-01-10 1.51 1.54 1.50 1.50 960.1M
2025-01-09 1.51 1.53 1.51 1.51 574.4M
2025-01-08 1.48 1.52 1.48 1.51 794.1M
2025-01-07 1.47 1.49 1.46 1.49 567.3M
2025-01-06 1.44 1.46 1.44 1.45 331.4M
2025-01-03 1.42 1.43 1.42 1.42 392.9M
2025-01-02 1.42 1.42 1.39 1.40 310.6M