华宝中证军工ETF (512810)

512810
🏛️ 中国 →
0.69
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
2023-12-29 0.54 0.55 0.54 0.55 83.2M
2023-12-28 0.54 0.54 0.53 0.54 112.9M
2023-12-27 0.53 0.54 0.53 0.54 88.8M
2023-12-26 0.54 0.54 0.53 0.53 95.8M
2023-12-25 0.54 0.55 0.53 0.54 107.2M
2023-12-22 0.52 0.54 0.52 0.53 145.0M
2023-12-21 0.52 0.52 0.51 0.52 177.4M
2023-12-20 0.53 0.53 0.52 0.52 204.0M
2023-12-19 0.53 0.53 0.53 0.53 96.5M
2023-12-18 0.54 0.54 0.53 0.53 101.9M
2023-12-15 0.54 0.55 0.54 0.54 105.2M
2023-12-14 0.55 0.55 0.55 0.55 113.4M
2023-12-13 0.55 0.56 0.55 0.55 78.3M
2023-12-12 0.55 0.56 0.55 0.55 84.6M
2023-12-11 0.54 0.55 0.53 0.55 120.9M
2023-12-08 0.54 0.55 0.54 0.54 95.8M
2023-12-07 0.55 0.55 0.54 0.55 103.0M
2023-12-06 0.55 0.55 0.55 0.55 121.0M
2023-12-05 0.56 0.56 0.55 0.55 270.7M
2023-12-04 0.56 0.56 0.56 0.56 90.4M
2023-12-01 0.56 0.56 0.55 0.56 94.5M
2023-11-30 0.56 0.56 0.55 0.56 105.0M
2023-11-29 0.56 0.56 0.56 0.56 271.5M
2023-11-28 0.56 0.56 0.56 0.56 102.5M
2023-11-27 0.56 0.56 0.56 0.56 128.9M
2023-11-24 0.57 0.57 0.56 0.56 129.3M
2023-11-23 0.57 0.57 0.56 0.57 107.9M
2023-11-22 0.57 0.57 0.57 0.57 111.2M
2023-11-21 0.58 0.58 0.57 0.57 106.9M
2023-11-20 0.57 0.58 0.57 0.58 140.8M
2023-11-17 0.57 0.57 0.56 0.57 86.3M
2023-11-16 0.57 0.58 0.57 0.57 125.4M
2023-11-15 0.58 0.58 0.57 0.57 112.7M
2023-11-14 0.57 0.58 0.57 0.58 112.4M
2023-11-13 0.55 0.57 0.55 0.57 136.3M
2023-11-10 0.55 0.56 0.55 0.55 100.0M
2023-11-09 0.56 0.56 0.55 0.55 111.5M
2023-11-08 0.56 0.56 0.55 0.56 97.2M
2023-11-07 0.56 0.56 0.55 0.56 86.3M
2023-11-06 0.55 0.56 0.55 0.56 116.2M
2023-11-03 0.54 0.55 0.54 0.55 112.4M
2023-11-02 0.55 0.55 0.54 0.54 100.2M
2023-11-01 0.55 0.56 0.55 0.55 103.7M
2023-10-31 0.55 0.56 0.55 0.55 96.9M
2023-10-30 0.54 0.55 0.54 0.55 109.5M
2023-10-27 0.54 0.55 0.54 0.55 107.3M
2023-10-26 0.53 0.54 0.53 0.54 106.4M
2023-10-25 0.53 0.54 0.53 0.54 97.3M
2023-10-24 0.53 0.53 0.52 0.53 88.1M
2023-10-23 0.53 0.54 0.53 0.53 98.4M
2023-10-20 0.54 0.54 0.53 0.53 99.8M
2023-10-19 0.54 0.55 0.54 0.54 105.1M
2023-10-18 0.55 0.55 0.55 0.55 96.6M
2023-10-17 0.55 0.56 0.55 0.55 92.5M
2023-10-16 0.56 0.56 0.55 0.55 109.9M
2023-10-13 0.56 0.56 0.55 0.56 81.1M
2023-10-12 0.57 0.57 0.56 0.57 91.1M
2023-10-11 0.57 0.57 0.56 0.57 118.1M
2023-10-10 0.57 0.58 0.57 0.57 86.8M
2023-10-09 0.57 0.58 0.57 0.57 91.6M
2023-09-28 0.56 0.57 0.56 0.57 90.1M
2023-09-27 0.56 0.57 0.56 0.56 65.2M
2023-09-26 0.57 0.57 0.56 0.56 93.2M
2023-09-25 0.57 0.57 0.57 0.57 63.5M
2023-09-22 0.57 0.57 0.56 0.57 100.1M
2023-09-21 0.57 0.57 0.57 0.57 78.8M
2023-09-20 0.57 0.57 0.57 0.57 92.2M
2023-09-19 0.58 0.58 0.57 0.57 86.6M
2023-09-18 0.58 0.58 0.58 0.58 88.2M
2023-09-15 0.59 0.59 0.58 0.58 82.8M
2023-09-14 0.59 0.59 0.58 0.59 93.9M
2023-09-13 0.59 0.59 0.58 0.59 176.7M
2023-09-12 0.60 0.60 0.59 0.59 98.9M
2023-09-11 0.60 0.60 0.59 0.60 117.8M
2023-09-08 0.59 0.60 0.59 0.60 138.7M
2023-09-07 0.60 0.60 0.59 0.59 115.5M
2023-09-06 0.59 0.60 0.58 0.60 142.4M
2023-09-05 0.59 0.59 0.59 0.59 97.0M
2023-09-04 0.58 0.59 0.58 0.59 106.0M
2023-09-01 0.59 0.59 0.58 0.58 102.6M
2023-08-31 0.59 0.59 0.58 0.59 96.4M
2023-08-30 0.59 0.59 0.59 0.59 111.5M
2023-08-29 0.57 0.59 0.57 0.59 132.2M
2023-08-28 0.59 0.59 0.57 0.57 118.0M
2023-08-25 0.57 0.57 0.56 0.56 104.6M
2023-08-24 0.57 0.58 0.57 0.57 120.0M
2023-08-23 0.59 0.59 0.57 0.57 123.1M
2023-08-22 0.58 0.59 0.58 0.59 121.8M
2023-08-21 0.59 0.59 0.58 0.58 119.9M
2023-08-18 0.59 0.60 0.59 0.59 128.5M
2023-08-17 0.58 0.59 0.57 0.59 164.4M
2023-08-16 0.58 0.59 0.58 0.58 116.0M
2023-08-15 0.59 0.59 0.58 0.58 112.2M
2023-08-14 0.58 0.59 0.58 0.59 121.2M
2023-08-11 0.59 0.59 0.59 0.59 109.4M
2023-08-10 0.59 0.60 0.59 0.59 99.3M
2023-08-09 0.59 0.59 0.59 0.59 118.5M
2023-08-08 0.60 0.60 0.59 0.60 124.2M
2023-08-07 0.60 0.61 0.60 0.60 105.3M
2023-08-04 0.61 0.61 0.60 0.60 97.6M
2023-08-03 0.61 0.61 0.60 0.61 93.8M
2023-08-02 0.61 0.61 0.61 0.61 98.0M
2023-08-01 0.61 0.61 0.61 0.61 107.2M
2023-07-31 0.61 0.61 0.60 0.61 302.7M
2023-07-28 0.60 0.61 0.60 0.61 114.6M
2023-07-27 0.61 0.61 0.60 0.61 110.3M
2023-07-26 0.61 0.61 0.61 0.61 83.9M
2023-07-25 0.61 0.61 0.61 0.61 97.7M
2023-07-24 0.60 0.61 0.60 0.61 102.8M
2023-07-21 0.61 0.61 0.60 0.60 84.3M
2023-07-20 0.61 0.62 0.60 0.61 78.8M
2023-07-19 0.62 0.62 0.61 0.62 87.7M
2023-07-18 0.62 0.62 0.62 0.62 86.1M
2023-07-17 0.62 0.62 0.61 0.62 85.3M
2023-07-14 0.62 0.62 0.62 0.62 82.7M
2023-07-13 0.62 0.62 0.62 0.62 89.1M
2023-07-12 0.63 0.63 0.62 0.62 95.9M
2023-07-11 0.62 0.63 0.62 0.63 83.2M
2023-07-10 0.62 0.63 0.62 0.62 87.3M
2023-07-07 0.63 0.63 0.62 0.62 85.8M
2023-07-06 0.63 0.63 0.63 0.63 80.7M
2023-07-05 0.64 0.64 0.63 0.63 106.8M
2023-07-04 0.64 0.64 0.63 0.64 121.2M
2023-07-03 0.63 0.64 0.63 0.64 112.7M
2023-06-30 0.62 0.64 0.62 0.63 123.5M
2023-06-29 0.62 0.63 0.62 0.62 92.3M
2023-06-28 0.61 0.62 0.61 0.62 87.5M
2023-06-27 0.61 0.62 0.60 0.61 85.6M
2023-06-26 0.61 0.62 0.60 0.61 91.0M
2023-06-21 0.62 0.62 0.61 0.61 135.5M
2023-06-20 0.60 0.62 0.60 0.62 150.2M
2023-06-19 0.60 0.61 0.60 0.60 96.5M
2023-06-16 0.59 0.60 0.59 0.60 88.5M
2023-06-15 0.59 0.59 0.58 0.59 54.9M
2023-06-14 0.59 0.59 0.58 0.59 63.3M
2023-06-13 0.58 0.59 0.58 0.59 68.5M
2023-06-12 0.58 0.59 0.58 0.58 79.4M
2023-06-09 0.58 0.59 0.58 0.59 86.1M
2023-06-08 0.58 0.59 0.58 0.58 79.3M
2023-06-07 0.59 0.59 0.58 0.59 72.6M
2023-06-06 0.60 0.60 0.59 0.59 96.7M
2023-06-05 0.61 0.61 0.60 0.60 91.0M
2023-06-02 0.61 0.61 0.61 0.61 75.1M
2023-06-01 0.61 0.61 0.60 0.61 79.9M
2023-05-31 0.60 0.61 0.60 0.61 77.8M
2023-05-30 0.61 0.61 0.59 0.60 98.4M
2023-05-29 0.61 0.62 0.61 0.61 85.6M
2023-05-26 0.61 0.61 0.60 0.61 74.5M
2023-05-25 0.61 0.61 0.60 0.61 87.7M
2023-05-24 0.61 0.61 0.60 0.61 80.7M
2023-05-23 0.62 0.62 0.61 0.61 63.6M
2023-05-22 0.62 0.62 0.62 0.62 80.7M
2023-05-19 0.62 0.63 0.62 0.62 125.8M
2023-05-18 0.62 0.63 0.62 0.62 81.9M
2023-05-17 0.61 0.62 0.61 0.62 160.3M
2023-05-16 0.61 0.61 0.61 0.61 109.6M
2023-05-15 0.59 0.61 0.59 0.61 108.7M
2023-05-12 0.60 0.60 0.59 0.59 114.3M
2023-05-11 0.61 0.61 0.60 0.60 126.0M
2023-05-10 0.61 0.61 0.60 0.61 116.5M
2023-05-09 0.63 0.63 0.61 0.61 120.2M
2023-05-08 0.60 0.63 0.60 0.63 115.7M
2023-05-05 0.61 0.61 0.60 0.60 76.4M
2023-05-04 0.61 0.62 0.61 0.61 78.6M
2023-04-28 0.62 0.62 0.61 0.61 83.7M
2023-04-27 0.60 0.61 0.60 0.61 86.3M
2023-04-26 0.59 0.60 0.59 0.60 70.7M
2023-04-25 0.61 0.61 0.59 0.60 100.9M
2023-04-24 0.61 0.61 0.60 0.61 107.1M
2023-04-21 0.62 0.63 0.61 0.61 107.9M
2023-04-20 0.62 0.62 0.61 0.62 76.4M
2023-04-19 0.62 0.62 0.62 0.62 75.0M
2023-04-18 0.62 0.63 0.62 0.62 87.7M
2023-04-17 0.63 0.63 0.62 0.62 72.9M
2023-04-14 0.62 0.62 0.62 0.62 80.7M
2023-04-13 0.63 0.63 0.62 0.62 64.0M
2023-04-12 0.62 0.63 0.62 0.62 60.2M
2023-04-11 0.63 0.63 0.62 0.62 65.7M
2023-04-10 0.64 0.64 0.63 0.63 91.7M
2023-04-07 0.63 0.63 0.63 0.63 87.3M
2023-04-06 0.62 0.63 0.62 0.63 81.5M
2023-04-04 0.62 0.62 0.62 0.62 77.1M
2023-04-03 0.61 0.62 0.61 0.62 75.0M
2023-03-31 0.61 0.61 0.61 0.61 70.8M
2023-03-30 0.61 0.61 0.61 0.61 72.8M
2023-03-29 0.62 0.62 0.61 0.61 99.3M
2023-03-28 0.62 0.63 0.62 0.62 102.1M
2023-03-27 0.63 0.63 0.62 0.62 100.4M
2023-03-24 0.64 0.64 0.63 0.63 81.9M
2023-03-23 0.63 0.64 0.63 0.64 79.3M
2023-03-22 0.63 0.64 0.63 0.63 101.5M
2023-03-21 0.63 0.64 0.63 0.63 96.4M
2023-03-20 0.63 0.63 0.62 0.62 102.5M
2023-03-17 0.63 0.63 0.63 0.63 72.4M
2023-03-16 0.64 0.64 0.62 0.63 103.8M
2023-03-15 0.64 0.65 0.64 0.64 109.4M
2023-03-14 0.64 0.65 0.63 0.64 94.2M
2023-03-13 0.64 0.65 0.64 0.65 78.2M
2023-03-10 0.65 0.65 0.64 0.64 88.1M
2023-03-09 0.65 0.66 0.64 0.65 93.9M
2023-03-08 0.64 0.66 0.64 0.65 110.6M
2023-03-07 0.66 0.66 0.64 0.65 116.0M
2023-03-06 0.66 0.67 0.66 0.66 160.2M
2023-03-03 0.64 0.65 0.64 0.65 149.7M
2023-03-02 0.64 0.65 0.64 0.64 141.0M
2023-03-01 0.64 0.64 0.63 0.64 148.0M
2023-02-28 0.64 0.64 0.63 0.64 93.0M
2023-02-27 0.64 0.64 0.63 0.64 97.0M
2023-02-24 0.63 0.64 0.63 0.64 116.5M
2023-02-23 0.63 0.63 0.63 0.63 72.3M
2023-02-22 0.63 0.64 0.63 0.63 72.7M
2023-02-21 0.63 0.64 0.63 0.63 91.0M
2023-02-20 0.62 0.63 0.62 0.63 107.7M
2023-02-17 0.63 0.63 0.62 0.62 108.3M
2023-02-16 0.64 0.64 0.62 0.63 133.9M
2023-02-15 0.64 0.64 0.64 0.64 101.1M
2023-02-14 0.64 0.64 0.64 0.64 72.6M
2023-02-13 0.64 0.65 0.64 0.64 95.4M
2023-02-10 0.65 0.65 0.63 0.64 102.5M
2023-02-09 0.63 0.64 0.63 0.64 106.2M
2023-02-08 0.64 0.64 0.63 0.63 96.8M
2023-02-07 0.65 0.65 0.64 0.64 105.5M
2023-02-06 0.65 0.65 0.64 0.65 119.1M
2023-02-03 0.64 0.65 0.64 0.65 103.3M
2023-02-02 0.65 0.65 0.64 0.64 142.5M
2023-02-01 0.64 0.65 0.64 0.65 111.4M
2023-01-31 0.64 0.65 0.64 0.64 99.9M
2023-01-30 0.64 0.65 0.63 0.64 137.4M
2023-01-20 0.62 0.63 0.62 0.63 111.7M
2023-01-19 0.61 0.62 0.61 0.62 109.6M
2023-01-18 0.61 0.61 0.61 0.61 78.6M
2023-01-17 0.61 0.62 0.60 0.61 81.9M
2023-01-16 0.60 0.61 0.60 0.61 75.5M
2023-01-13 0.60 0.60 0.59 0.60 81.1M
2023-01-12 0.61 0.61 0.60 0.60 61.6M
2023-01-11 0.60 0.61 0.59 0.60 69.6M
2023-01-10 0.61 0.61 0.60 0.60 81.8M
2023-01-09 0.61 0.62 0.61 0.61 107.3M
2023-01-06 0.62 0.62 0.61 0.62 64.4M
2023-01-05 0.62 0.62 0.61 0.62 72.6M
2023-01-04 0.62 0.62 0.61 0.62 89.6M
2023-01-03 0.60 0.62 0.60 0.62 63.4M