华泰柏瑞上证红利ETF (510880)

510880
🏛️ 中国 →
3.10
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
2022-12-30 2.85 2.87 2.85 2.86 55.4M
2022-12-29 2.88 2.88 2.84 2.85 74.5M
2022-12-28 2.87 2.88 2.85 2.88 44.5M
2022-12-27 2.85 2.88 2.85 2.87 66.6M
2022-12-26 2.85 2.86 2.84 2.84 65.5M
2022-12-23 2.86 2.87 2.84 2.85 67.2M
2022-12-22 2.89 2.91 2.85 2.86 77.5M
2022-12-21 2.88 2.90 2.87 2.89 74.9M
2022-12-20 2.91 2.92 2.87 2.88 80.2M
2022-12-19 2.95 2.96 2.90 2.92 72.8M
2022-12-16 2.93 2.97 2.92 2.95 58.7M
2022-12-15 2.96 2.97 2.92 2.93 73.9M
2022-12-14 2.97 2.97 2.96 2.97 34.5M
2022-12-13 2.96 2.98 2.95 2.97 34.8M
2022-12-12 3.01 3.01 2.96 2.96 82.2M
2022-12-09 3.01 3.03 3.00 3.02 54.2M
2022-12-08 3.00 3.02 2.99 3.01 49.7M
2022-12-07 3.01 3.02 2.99 3.00 46.6M
2022-12-06 3.02 3.02 3.00 3.01 67.8M
2022-12-05 2.98 3.03 2.98 3.02 86.9M
2022-12-02 2.99 2.99 2.96 2.97 103.7M
2022-12-01 3.04 3.04 2.99 2.99 68.8M
2022-11-30 3.03 3.06 3.00 3.01 88.3M
2022-11-29 2.99 3.04 2.97 3.03 201.6M
2022-11-28 2.95 2.96 2.92 2.95 62.5M
2022-11-25 2.92 2.97 2.91 2.97 132.9M
2022-11-24 2.91 2.92 2.90 2.92 49.1M
2022-11-23 2.88 2.92 2.88 2.90 94.4M
2022-11-22 2.87 2.91 2.87 2.88 55.2M
2022-11-21 2.87 2.87 2.84 2.87 46.0M
2022-11-18 2.89 2.89 2.87 2.88 53.5M
2022-11-17 2.91 2.91 2.87 2.89 63.8M
2022-11-16 2.92 2.92 2.91 2.91 36.2M
2022-11-15 2.91 2.92 2.89 2.92 49.2M
2022-11-14 2.95 2.97 2.90 2.91 78.6M
2022-11-11 2.90 2.94 2.89 2.92 119.5M
2022-11-10 2.85 2.87 2.82 2.86 71.6M
2022-11-09 2.85 2.88 2.85 2.85 68.9M
2022-11-08 2.85 2.86 2.84 2.85 46.1M
2022-11-07 2.83 2.87 2.82 2.86 60.8M
2022-11-04 2.78 2.84 2.78 2.83 72.3M
2022-11-03 2.79 2.80 2.77 2.78 56.7M
2022-11-02 2.77 2.81 2.75 2.80 83.2M
2022-11-01 2.75 2.77 2.73 2.77 161.3M
2022-10-31 2.81 2.82 2.74 2.75 188.5M
2022-10-28 2.86 2.86 2.80 2.81 106.1M
2022-10-27 2.85 2.88 2.85 2.86 62.7M
2022-10-26 2.87 2.88 2.84 2.85 80.7M
2022-10-25 2.90 2.90 2.85 2.87 81.8M
2022-10-24 2.95 2.95 2.88 2.90 93.1M
2022-10-21 2.93 2.96 2.93 2.95 40.3M
2022-10-20 2.96 2.96 2.93 2.93 65.4M
2022-10-19 2.96 2.98 2.95 2.96 42.3M
2022-10-18 2.97 2.98 2.95 2.96 33.9M
2022-10-17 2.98 2.98 2.93 2.97 52.5M
2022-10-14 2.95 2.99 2.95 2.98 60.4M
2022-10-13 2.99 2.99 2.93 2.94 88.0M
2022-10-12 2.95 2.99 2.93 2.99 54.1M
2022-10-11 2.97 2.97 2.93 2.96 65.8M
2022-10-10 2.96 3.01 2.96 2.97 75.9M
2022-09-30 2.94 2.98 2.93 2.96 50.3M
2022-09-29 2.95 2.97 2.92 2.94 58.6M
2022-09-28 2.96 2.97 2.93 2.94 59.0M
2022-09-27 2.95 2.96 2.91 2.96 56.8M
2022-09-26 2.98 3.00 2.94 2.95 89.1M
2022-09-23 3.01 3.04 2.99 2.99 74.8M
2022-09-22 3.00 3.02 2.99 3.02 56.3M
2022-09-21 2.97 3.01 2.96 3.00 62.0M
2022-09-20 2.99 3.00 2.97 2.98 47.4M
2022-09-19 2.97 3.00 2.95 2.98 84.1M
2022-09-16 3.07 3.07 2.97 2.98 98.7M
2022-09-15 3.07 3.11 3.04 3.07 115.9M
2022-09-14 3.07 3.09 3.06 3.06 58.5M
2022-09-13 3.11 3.11 3.08 3.09 59.0M
2022-09-09 3.07 3.11 3.07 3.11 92.4M
2022-09-08 3.07 3.08 3.04 3.07 57.4M
2022-09-07 3.08 3.09 3.06 3.07 72.2M
2022-09-06 3.04 3.09 3.03 3.08 121.6M
2022-09-05 2.99 3.04 2.98 3.03 164.1M
2022-09-02 2.99 2.99 2.97 2.98 48.9M
2022-09-01 2.96 3.02 2.95 2.99 150.4M
2022-08-31 2.97 2.98 2.95 2.96 62.0M
2022-08-30 3.00 3.01 2.96 2.98 54.7M
2022-08-29 2.98 3.01 2.94 3.00 96.7M
2022-08-26 3.00 3.01 2.98 2.98 85.5M
2022-08-25 2.94 3.00 2.94 3.00 188.5M
2022-08-24 2.98 2.99 2.93 2.94 81.6M
2022-08-23 2.97 2.99 2.95 2.98 89.8M
2022-08-22 2.95 2.97 2.94 2.97 85.1M
2022-08-19 2.92 2.96 2.92 2.94 131.9M
2022-08-18 2.94 2.95 2.92 2.92 67.2M
2022-08-17 2.94 2.95 2.93 2.94 79.0M
2022-08-16 2.93 2.95 2.92 2.94 103.4M
2022-08-15 2.91 2.94 2.91 2.93 96.8M
2022-08-12 2.89 2.92 2.89 2.91 110.7M
2022-08-11 2.87 2.89 2.86 2.89 73.1M
2022-08-10 2.88 2.88 2.85 2.86 50.3M
2022-08-09 2.86 2.88 2.85 2.88 67.8M
2022-08-08 2.83 2.86 2.82 2.86 87.1M
2022-08-05 2.82 2.83 2.80 2.83 110.3M
2022-08-04 2.82 2.83 2.80 2.82 130.8M
2022-08-03 2.84 2.88 2.81 2.82 125.8M
2022-08-02 2.90 2.90 2.83 2.85 177.5M
2022-08-01 2.90 2.91 2.87 2.91 80.6M
2022-07-29 2.93 2.93 2.90 2.90 59.3M
2022-07-28 2.92 2.93 2.91 2.92 84.0M
2022-07-27 2.91 2.92 2.89 2.91 67.1M
2022-07-26 2.87 2.92 2.86 2.91 113.6M
2022-07-25 2.87 2.89 2.87 2.87 53.7M
2022-07-22 2.88 2.89 2.85 2.87 124.3M
2022-07-21 2.93 2.93 2.88 2.88 88.1M
2022-07-20 2.92 2.94 2.92 2.93 40.0M
2022-07-19 2.92 2.93 2.91 2.92 49.3M
2022-07-18 2.86 2.92 2.86 2.92 116.8M
2022-07-15 2.90 2.91 2.86 2.86 101.1M
2022-07-14 2.93 2.93 2.89 2.90 89.4M
2022-07-13 2.93 2.94 2.91 2.93 40.5M
2022-07-12 2.91 2.94 2.91 2.93 68.7M
2022-07-11 2.93 2.93 2.90 2.91 70.8M
2022-07-08 2.95 2.96 2.93 2.93 55.5M
2022-07-07 2.92 2.94 2.91 2.94 48.5M
2022-07-06 2.97 2.98 2.91 2.92 108.0M
2022-07-05 2.98 3.00 2.97 2.99 122.4M
2022-07-04 2.97 2.98 2.96 2.98 61.3M
2022-07-01 2.96 2.98 2.94 2.97 100.9M
2022-06-30 2.95 2.97 2.94 2.96 80.9M
2022-06-29 2.93 2.97 2.93 2.95 113.9M
2022-06-28 2.91 2.94 2.91 2.94 73.0M
2022-06-27 2.88 2.92 2.88 2.91 92.0M
2022-06-24 2.88 2.89 2.87 2.88 65.3M
2022-06-23 2.85 2.88 2.84 2.88 89.6M
2022-06-22 2.89 2.89 2.85 2.86 89.3M
2022-06-21 2.89 2.91 2.88 2.89 74.0M
2022-06-20 2.90 2.90 2.88 2.89 92.7M
2022-06-17 2.90 2.91 2.89 2.91 107.4M
2022-06-16 2.96 2.98 2.90 2.91 106.9M
2022-06-15 2.96 3.00 2.94 2.96 132.1M
2022-06-14 2.91 2.96 2.90 2.96 157.2M
2022-06-13 2.95 2.95 2.90 2.92 72.2M
2022-06-10 2.94 2.97 2.92 2.96 86.2M
2022-06-09 2.94 2.97 2.93 2.94 87.3M
2022-06-08 2.90 2.94 2.89 2.94 117.2M
2022-06-07 2.88 2.91 2.87 2.90 106.0M
2022-06-06 2.88 2.89 2.86 2.88 152.9M
2022-06-02 2.90 2.90 2.87 2.89 69.0M
2022-06-01 2.89 2.91 2.88 2.90 70.0M
2022-05-31 2.89 2.90 2.88 2.89 64.3M
2022-05-30 2.90 2.92 2.88 2.89 70.7M
2022-05-27 2.91 2.92 2.90 2.90 110.9M
2022-05-26 2.87 2.91 2.86 2.91 122.8M
2022-05-25 2.83 2.87 2.82 2.87 74.4M
2022-05-24 2.88 2.89 2.83 2.84 77.3M
2022-05-23 2.88 2.90 2.87 2.88 65.9M
2022-05-20 2.84 2.88 2.84 2.88 104.0M
2022-05-19 2.81 2.84 2.80 2.84 67.9M
2022-05-18 2.86 2.86 2.83 2.83 72.3M
2022-05-17 2.87 2.88 2.84 2.86 64.3M
2022-05-16 2.86 2.88 2.83 2.87 131.5M
2022-05-13 2.77 2.83 2.77 2.83 129.9M
2022-05-12 2.79 2.80 2.75 2.77 107.7M
2022-05-11 2.79 2.81 2.78 2.79 104.8M
2022-05-10 2.78 2.79 2.73 2.79 154.6M
2022-05-09 2.79 2.79 2.76 2.78 120.2M
2022-05-06 2.83 2.84 2.78 2.79 130.6M
2022-05-05 2.88 2.89 2.85 2.87 92.7M
2022-04-29 2.84 2.89 2.81 2.88 148.3M
2022-04-28 2.80 2.85 2.79 2.84 143.5M
2022-04-27 2.77 2.80 2.74 2.80 220.1M
2022-04-26 2.80 2.83 2.75 2.76 227.7M
2022-04-25 2.90 2.90 2.80 2.80 223.8M
2022-04-22 2.89 2.93 2.86 2.93 140.2M
2022-04-21 2.94 2.96 2.88 2.90 165.5M
2022-04-20 3.02 3.03 2.93 2.95 145.3M
2022-04-19 2.99 3.04 2.97 3.04 105.1M
2022-04-18 3.04 3.04 2.98 2.99 114.3M
2022-04-15 3.08 3.12 3.05 3.06 112.4M
2022-04-14 3.04 3.10 3.03 3.09 92.4M
2022-04-13 3.00 3.07 3.00 3.03 84.1M
2022-04-12 3.02 3.04 2.99 3.01 139.8M
2022-04-11 3.08 3.08 3.01 3.02 253.4M
2022-04-08 3.04 3.08 3.01 3.08 184.8M
2022-04-07 3.08 3.09 3.04 3.04 208.7M
2022-04-06 3.04 3.10 3.03 3.09 144.3M
2022-04-01 3.01 3.05 2.99 3.05 120.9M
2022-03-31 2.97 3.04 2.97 3.01 216.7M
2022-03-30 2.95 2.98 2.94 2.97 107.6M
2022-03-29 2.94 2.97 2.93 2.97 134.6M
2022-03-28 2.90 2.95 2.87 2.95 230.5M
2022-03-25 2.90 2.93 2.89 2.90 129.3M
2022-03-24 2.89 2.91 2.88 2.90 102.6M
2022-03-23 2.90 2.91 2.86 2.89 105.2M
2022-03-22 2.85 2.91 2.84 2.90 134.7M
2022-03-21 2.83 2.86 2.82 2.85 91.3M
2022-03-18 2.76 2.84 2.75 2.83 126.8M
2022-03-17 2.75 2.79 2.74 2.76 137.1M
2022-03-16 2.67 2.74 2.60 2.73 273.8M
2022-03-15 2.82 2.82 2.67 2.67 342.1M
2022-03-14 2.86 2.90 2.83 2.83 124.7M
2022-03-11 2.84 2.87 2.79 2.87 83.9M
2022-03-10 2.82 2.87 2.80 2.85 207.4M
2022-03-09 2.86 2.89 2.75 2.80 262.7M
2022-03-08 2.94 2.94 2.85 2.86 134.2M
2022-03-07 2.98 2.99 2.93 2.94 125.6M
2022-03-04 2.97 2.99 2.93 2.96 111.6M
2022-03-03 2.94 2.98 2.94 2.97 168.2M
2022-03-02 2.91 2.94 2.91 2.94 140.1M
2022-03-01 2.88 2.91 2.87 2.90 66.3M
2022-02-28 2.87 2.88 2.84 2.87 65.5M
2022-02-25 2.88 2.91 2.85 2.87 96.2M
2022-02-24 2.91 2.91 2.86 2.89 115.9M
2022-02-23 2.94 2.94 2.89 2.91 83.1M
2022-02-22 2.94 2.94 2.91 2.94 93.5M
2022-02-21 2.92 2.95 2.91 2.95 115.5M
2022-02-18 2.87 2.93 2.86 2.93 122.7M
2022-02-17 2.89 2.89 2.86 2.87 97.1M
2022-02-16 2.86 2.89 2.86 2.89 76.0M
2022-02-15 2.88 2.88 2.85 2.86 86.1M
2022-02-14 2.92 2.92 2.87 2.88 115.7M
2022-02-11 2.92 2.96 2.91 2.92 161.5M
2022-02-10 2.88 2.92 2.85 2.92 143.8M
2022-02-09 2.87 2.90 2.87 2.88 101.6M
2022-02-08 2.82 2.88 2.82 2.87 122.6M
2022-02-07 2.75 2.81 2.75 2.81 95.5M
2022-01-28 2.76 2.77 2.73 2.75 145.6M
2022-01-27 2.77 2.79 2.75 2.76 92.0M
2022-01-26 2.77 2.78 2.75 2.77 124.0M
2022-01-25 2.84 2.84 2.76 2.77 159.8M
2022-01-24 2.86 2.86 2.83 2.84 59.2M
2022-01-21 2.86 2.87 2.84 2.86 69.4M
2022-01-20 2.87 2.89 2.85 2.86 118.4M
2022-01-19 2.86 2.89 2.86 2.88 106.8M
2022-01-18 2.83 2.87 2.82 2.86 52.7M
2022-01-17 2.83 2.85 2.82 2.83 82.3M
2022-01-14 2.96 2.96 2.91 2.91 109.5M
2022-01-13 2.96 2.98 2.96 2.96 78.1M
2022-01-12 2.97 2.97 2.94 2.96 77.5M
2022-01-11 2.95 2.98 2.94 2.97 68.0M
2022-01-10 2.93 2.95 2.92 2.95 80.7M
2022-01-07 2.91 2.95 2.91 2.93 72.8M
2022-01-06 2.91 2.92 2.90 2.91 89.8M
2022-01-05 2.92 2.92 2.89 2.91 70.2M
2022-01-04 2.89 2.92 2.89 2.92 124.3M