华泰柏瑞中证智能汽车主题ETF (516520)

516520
🏛️ 中国 →
1.37
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 1.41 1.42 1.40 1.42 5,304.3K
09:35 1.42 1.42 1.42 1.42 1,549.9K
09:40 1.42 1.43 1.41 1.42 1,491.9K
09:45 1.42 1.42 1.40 1.40 1,085.4K
09:50 1.40 1.41 1.40 1.41 562.0K
09:55 1.41 1.41 1.40 1.41 513.2K
10:00 1.41 1.41 1.41 1.41 769.7K
10:05 1.41 1.41 1.41 1.41 240.5K
10:10 1.41 1.42 1.41 1.42 447.7K
10:15 1.42 1.42 1.41 1.41 1,390.7K
10:20 1.41 1.41 1.41 1.41 373.4K
10:25 1.41 1.42 1.41 1.42 59.0K
10:30 1.42 1.42 1.42 1.42 212.2K
10:35 1.42 1.42 1.42 1.42 58.5K
10:40 1.42 1.42 1.41 1.42 92.0K
10:45 1.42 1.42 1.42 1.42 513.8K
10:50 1.42 1.42 1.42 1.42 593.3K
10:55 1.42 1.42 1.42 1.42 91.5K
11:00 1.42 1.42 1.42 1.42 380.1K
11:05 1.42 1.42 1.42 1.42 303.7K
11:10 1.42 1.42 1.42 1.42 533.0K
11:15 1.42 1.42 1.42 1.42 175.9K
11:20 1.42 1.42 1.42 1.42 636.6K
11:25 1.42 1.42 1.42 1.42 159.1K
13:00 1.42 1.42 1.41 1.41 1,354.8K
13:05 1.42 1.42 1.42 1.42 1,639.2K
13:10 1.41 1.41 1.41 1.41 700.3K
13:15 1.41 1.41 1.41 1.41 251.7K
13:20 1.41 1.42 1.41 1.41 225.1K
13:25 1.41 1.41 1.41 1.41 174.1K
13:30 1.41 1.41 1.41 1.41 811.9K
13:35 1.41 1.41 1.41 1.41 75.8K
13:40 1.41 1.41 1.41 1.41 562.9K
13:45 1.42 1.42 1.41 1.41 387.2K
13:50 1.42 1.42 1.41 1.41 166.6K
13:55 1.41 1.42 1.41 1.42 87.1K
14:00 1.42 1.42 1.42 1.42 114.2K
14:05 1.42 1.42 1.42 1.42 39.4K
14:10 1.42 1.42 1.42 1.42 370.1K
14:15 1.42 1.42 1.42 1.42 231.8K
14:20 1.42 1.42 1.42 1.42 132.4K
14:25 1.42 1.42 1.42 1.42 296.5K
14:30 1.42 1.42 1.42 1.42 219.3K
14:35 1.42 1.42 1.42 1.42 296.1K
14:40 1.42 1.42 1.42 1.42 262.4K
14:45 1.42 1.42 1.42 1.42 312.4K
14:50 1.42 1.42 1.41 1.41 332.3K
14:55 1.41 1.42 1.41 1.42 752.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.41 1.41 1.37 1.37 22.2M
2025-09-25 1.41 1.43 1.40 1.42 27.3M
2025-09-24 1.36 1.41 1.36 1.40 33.1M
2025-09-23 1.38 1.39 1.35 1.38 38.4M
2025-09-22 1.36 1.39 1.36 1.38 28.6M
2025-09-19 1.35 1.37 1.34 1.35 29.9M
2025-09-18 1.36 1.40 1.34 1.36 47.5M
2025-09-17 1.34 1.36 1.33 1.36 51.0M
2025-09-16 1.32 1.34 1.30 1.34 25.0M
2025-09-15 1.32 1.32 1.29 1.31 38.7M
2025-09-12 1.29 1.31 1.28 1.29 40.6M
2025-09-11 1.24 1.28 1.23 1.27 35.3M
2025-09-10 1.25 1.26 1.24 1.24 17.9M
2025-09-09 1.27 1.27 1.25 1.25 36.1M
2025-09-08 1.24 1.27 1.24 1.27 19.0M
2025-09-05 1.20 1.24 1.20 1.24 18.0M
2025-09-04 1.23 1.24 1.18 1.20 29.1M
2025-09-03 1.26 1.26 1.22 1.23 21.3M
2025-09-02 1.28 1.28 1.23 1.25 39.7M
2025-09-01 1.28 1.30 1.27 1.28 24.4M
2025-08-29 1.28 1.29 1.26 1.28 29.7M
2025-08-28 1.25 1.29 1.24 1.29 42.9M
2025-08-27 1.26 1.31 1.25 1.25 58.8M
2025-08-26 1.24 1.27 1.23 1.26 42.4M
2025-08-25 1.24 1.27 1.23 1.25 46.4M
2025-08-22 1.21 1.24 1.20 1.24 45.4M
2025-08-21 1.21 1.22 1.20 1.20 43.4M
2025-08-20 1.17 1.21 1.16 1.21 52.4M
2025-08-19 1.16 1.19 1.16 1.18 38.2M
2025-08-18 1.13 1.17 1.13 1.16 38.8M
2025-08-15 1.11 1.13 1.11 1.13 24.2M
2025-08-14 1.14 1.14 1.11 1.12 30.4M
2025-08-13 1.12 1.14 1.12 1.14 28.2M
2025-08-12 1.11 1.12 1.11 1.12 22.4M
2025-08-11 1.10 1.11 1.10 1.11 18.6M
2025-08-08 1.11 1.11 1.10 1.10 20.5M
2025-08-07 1.12 1.12 1.11 1.11 28.1M
2025-08-06 1.10 1.12 1.10 1.11 24.1M
2025-08-05 1.09 1.10 1.09 1.10 20.1M
2025-08-04 1.07 1.09 1.07 1.09 18.0M
2025-08-01 1.08 1.09 1.07 1.08 20.8M
2025-07-31 1.09 1.10 1.07 1.08 34.6M
2025-07-30 1.10 1.10 1.08 1.09 25.0M
2025-07-29 1.10 1.10 1.08 1.10 23.1M
2025-07-28 1.10 1.10 1.09 1.10 24.8M
2025-07-25 1.09 1.09 1.08 1.09 23.9M
2025-07-24 1.07 1.09 1.07 1.09 19.9M
2025-07-23 1.08 1.08 1.07 1.07 15.4M
2025-07-22 1.08 1.08 1.07 1.08 21.0M
2025-07-21 1.08 1.08 1.07 1.08 16.1M
2025-07-18 1.08 1.09 1.07 1.08 20.0M
2025-07-17 1.07 1.08 1.06 1.08 19.1M
2025-07-16 1.06 1.07 1.05 1.07 26.3M
2025-07-15 1.05 1.06 1.04 1.06 20.3M
2025-07-14 1.05 1.06 1.05 1.05 10.0M
2025-07-11 1.05 1.06 1.04 1.05 19.7M
2025-07-10 1.05 1.05 1.05 1.05 11.4M
2025-07-09 1.06 1.06 1.05 1.05 14.6M
2025-07-08 1.05 1.06 1.04 1.06 14.1M
2025-07-07 1.05 1.05 1.04 1.04 10.9M
2025-07-04 1.06 1.06 1.04 1.05 15.7M
2025-07-03 1.05 1.06 1.05 1.06 13.8M
2025-07-02 1.07 1.07 1.05 1.05 20.4M
2025-07-01 1.07 1.07 1.06 1.07 13.9M
2025-06-30 1.06 1.07 1.06 1.07 18.9M
2025-06-27 1.06 1.07 1.05 1.06 20.3M
2025-06-26 1.07 1.07 1.05 1.05 24.7M
2025-06-25 1.05 1.07 1.05 1.07 31.9M
2025-06-24 1.02 1.05 1.02 1.05 33.4M
2025-06-23 1.01 1.02 1.01 1.02 9.8M
2025-06-20 1.02 1.03 1.01 1.01 7.0M
2025-06-19 1.03 1.04 1.02 1.02 12.3M
2025-06-18 1.03 1.04 1.02 1.03 11.7M
2025-06-17 1.03 1.03 1.02 1.03 8.2M
2025-06-16 1.02 1.03 1.02 1.03 8.8M
2025-06-13 1.04 1.04 1.02 1.03 16.0M
2025-06-12 1.05 1.05 1.04 1.05 10.2M
2025-06-11 1.04 1.06 1.04 1.05 16.2M
2025-06-10 1.06 1.06 1.03 1.04 29.3M
2025-06-09 1.05 1.06 1.05 1.06 11.7M
2025-06-06 1.06 1.06 1.05 1.05 9.9M
2025-06-05 1.04 1.06 1.04 1.06 12.9M
2025-06-04 1.04 1.05 1.04 1.05 13.0M
2025-06-03 1.04 1.05 1.04 1.04 20.4M
2025-05-30 1.07 1.07 1.04 1.05 33.8M
2025-05-29 1.04 1.07 1.04 1.07 27.9M
2025-05-28 1.04 1.05 1.04 1.04 20.4M
2025-05-27 1.05 1.05 1.03 1.04 11.8M
2025-05-26 1.06 1.06 1.05 1.05 16.9M
2025-05-23 1.07 1.08 1.05 1.05 15.5M
2025-05-22 1.07 1.08 1.07 1.07 13.2M
2025-05-21 1.08 1.08 1.06 1.07 14.3M
2025-05-20 1.06 1.08 1.06 1.08 16.9M
2025-05-19 1.06 1.07 1.05 1.06 12.2M
2025-05-16 1.05 1.07 1.05 1.06 12.9M
2025-05-15 1.07 1.07 1.05 1.05 13.4M
2025-05-14 1.08 1.08 1.07 1.07 17.3M
2025-05-13 1.09 1.09 1.07 1.08 11.9M
2025-05-12 1.07 1.08 1.07 1.08 12.3M
2025-05-09 1.08 1.08 1.05 1.06 16.2M
2025-05-08 1.07 1.08 1.07 1.08 12.3M
2025-05-07 1.09 1.10 1.06 1.07 16.3M
2025-05-06 1.06 1.08 1.06 1.08 10.8M
2025-04-30 1.03 1.06 1.03 1.05 11.9M
2025-04-29 1.02 1.03 1.02 1.03 9.7M
2025-04-28 1.03 1.04 1.02 1.02 9.4M
2025-04-25 1.02 1.04 1.02 1.03 11.8M
2025-04-24 1.03 1.04 1.02 1.02 14.0M
2025-04-23 1.02 1.04 1.02 1.04 17.9M
2025-04-22 1.03 1.03 1.01 1.01 11.9M
2025-04-21 1.01 1.03 1.00 1.03 16.5M
2025-04-18 1.00 1.01 1.00 1.01 13.5M
2025-04-17 1.00 1.02 1.00 1.00 14.3M
2025-04-16 1.02 1.02 1.00 1.01 19.0M
2025-04-15 1.03 1.03 1.01 1.02 46.2M
2025-04-14 1.04 1.04 1.03 1.03 13.9M
2025-04-11 0.98 1.03 0.98 1.02 24.5M
2025-04-10 0.99 1.02 0.99 1.00 22.1M
2025-04-09 0.93 0.98 0.91 0.97 21.0M
2025-04-08 0.95 0.98 0.93 0.95 22.3M
2025-04-07 1.02 1.03 0.98 0.98 27.6M
2025-04-03 1.11 1.11 1.08 1.09 19.0M
2025-04-02 1.11 1.13 1.11 1.12 14.2M
2025-04-01 1.13 1.13 1.12 1.12 9.5M
2025-03-31 1.12 1.13 1.11 1.13 15.5M
2025-03-28 1.14 1.14 1.13 1.13 10.7M
2025-03-27 1.13 1.15 1.12 1.14 23.3M
2025-03-26 1.12 1.14 1.12 1.13 16.0M
2025-03-25 1.15 1.15 1.12 1.12 17.3M
2025-03-24 1.14 1.16 1.13 1.15 24.3M
2025-03-21 1.18 1.18 1.14 1.15 35.7M
2025-03-20 1.18 1.20 1.17 1.18 36.5M
2025-03-19 1.19 1.19 1.17 1.18 24.1M
2025-03-18 1.19 1.20 1.18 1.19 28.6M
2025-03-17 1.18 1.18 1.16 1.18 23.6M
2025-03-14 1.15 1.18 1.15 1.18 31.7M
2025-03-13 1.18 1.19 1.14 1.15 40.0M
2025-03-12 1.20 1.20 1.19 1.19 24.2M
2025-03-11 1.17 1.19 1.17 1.18 25.5M
2025-03-10 1.20 1.21 1.18 1.19 21.4M
2025-03-07 1.21 1.21 1.19 1.20 25.1M
2025-03-06 1.20 1.22 1.19 1.21 36.2M
2025-03-05 1.18 1.20 1.17 1.19 30.1M
2025-03-04 1.14 1.19 1.14 1.18 32.3M
2025-03-03 1.16 1.18 1.15 1.16 33.8M
2025-02-28 1.21 1.22 1.16 1.16 42.9M
2025-02-27 1.24 1.25 1.20 1.22 56.0M
2025-02-26 1.23 1.25 1.22 1.24 51.8M
2025-02-25 1.20 1.25 1.19 1.24 63.1M
2025-02-24 1.22 1.23 1.20 1.21 48.4M
2025-02-21 1.21 1.23 1.20 1.23 68.8M
2025-02-20 1.20 1.21 1.19 1.21 49.5M
2025-02-19 1.16 1.21 1.16 1.20 76.6M
2025-02-18 1.18 1.18 1.15 1.16 47.1M
2025-02-17 1.18 1.20 1.17 1.18 67.4M
2025-02-14 1.16 1.19 1.16 1.18 52.1M
2025-02-13 1.20 1.20 1.17 1.17 68.8M
2025-02-12 1.16 1.21 1.15 1.21 75.3M
2025-02-11 1.20 1.20 1.16 1.17 68.0M
2025-02-10 1.17 1.19 1.16 1.19 85.5M
2025-02-07 1.16 1.19 1.14 1.17 131.3M
2025-02-06 1.06 1.15 1.06 1.14 38.2M
2025-02-05 1.06 1.08 1.05 1.07 20.9M
2025-01-27 1.06 1.07 1.04 1.04 13.8M
2025-01-24 1.02 1.06 1.02 1.06 21.1M
2025-01-23 1.06 1.06 1.02 1.03 13.7M
2025-01-22 1.03 1.04 1.03 1.03 11.8M
2025-01-21 1.02 1.04 1.02 1.04 19.9M
2025-01-20 1.01 1.02 1.01 1.02 8.8M
2025-01-17 0.99 1.02 0.99 1.01 13.4M
2025-01-16 1.01 1.02 0.99 1.00 15.0M
2025-01-15 1.01 1.01 1.00 1.00 13.4M
2025-01-14 0.97 1.01 0.96 1.01 14.1M
2025-01-13 0.95 0.98 0.95 0.96 10.5M
2025-01-10 0.97 0.99 0.96 0.96 18.6M
2025-01-09 0.96 0.97 0.96 0.97 7.4M
2025-01-08 0.96 0.97 0.93 0.96 14.9M
2025-01-07 0.94 0.97 0.94 0.96 10.3M
2025-01-06 0.95 0.96 0.93 0.94 10.3M
2025-01-03 0.99 0.99 0.95 0.95 14.5M
2025-01-02 1.03 1.03 0.97 0.99 20.3M