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
2025-09-26 0.69 0.70 0.69 0.69 148.7M
2025-09-25 0.69 0.70 0.69 0.69 94.6M
2025-09-24 0.69 0.70 0.68 0.69 100.7M
2025-09-23 0.70 0.70 0.68 0.69 96.1M
2025-09-22 0.69 0.69 0.68 0.69 85.3M
2025-09-19 0.68 0.70 0.68 0.69 114.8M
2025-09-18 0.69 0.70 0.68 0.68 167.3M
2025-09-17 0.68 0.69 0.68 0.69 76.2M
2025-09-16 0.69 0.69 0.68 0.69 92.1M
2025-09-15 0.69 0.69 0.69 0.69 100.7M
2025-09-12 0.69 0.70 0.69 0.69 110.2M
2025-09-11 0.68 0.70 0.68 0.69 136.9M
2025-09-10 0.67 0.69 0.67 0.68 79.4M
2025-09-09 0.69 0.69 0.67 0.68 104.1M
2025-09-08 0.69 0.69 0.68 0.69 125.9M
2025-09-05 0.67 0.69 0.67 0.69 193.2M
2025-09-04 0.69 0.69 0.66 0.67 275.9M
2025-09-03 0.74 0.75 0.69 0.70 310.2M
2025-09-02 0.75 0.75 0.73 0.74 305.9M
2025-09-01 0.76 0.77 0.74 0.76 271.5M
2025-08-29 0.75 0.76 0.75 0.76 215.8M
2025-08-28 0.73 0.75 0.72 0.75 368.7M
2025-08-27 0.75 0.75 0.73 0.74 260.5M
2025-08-26 0.76 0.76 0.75 0.75 151.4M
2025-08-25 0.74 0.76 0.74 0.75 246.9M
2025-08-22 0.72 0.74 0.72 0.74 232.5M
2025-08-21 0.73 0.73 0.72 0.72 160.5M
2025-08-20 0.72 0.73 0.71 0.73 176.6M
2025-08-19 0.74 0.74 0.72 0.72 229.1M
2025-08-18 0.72 0.73 0.72 0.73 209.7M
2025-08-15 0.71 0.72 0.71 0.72 152.1M
2025-08-14 0.73 0.73 0.71 0.71 194.6M
2025-08-13 0.71 0.72 0.71 0.72 188.3M
2025-08-12 0.72 0.72 0.71 0.71 159.6M
2025-08-11 0.72 0.72 0.71 0.72 136.6M
2025-08-08 0.71 0.72 0.71 0.71 131.7M
2025-08-07 0.72 0.72 0.71 0.72 215.5M
2025-08-06 0.70 0.72 0.70 0.72 233.5M
2025-08-05 0.70 0.70 0.69 0.70 170.1M
2025-08-04 0.67 0.69 0.67 0.69 178.7M
2025-08-01 0.69 0.69 0.67 0.68 164.5M
2025-07-31 0.69 0.69 0.68 0.69 128.1M
2025-07-30 0.70 0.70 0.68 0.69 192.8M
2025-07-29 0.69 0.70 0.68 0.70 108.6M
2025-07-28 0.68 0.69 0.68 0.69 114.9M
2025-07-25 0.68 0.68 0.67 0.68 91.9M
2025-07-24 0.67 0.68 0.66 0.68 113.6M
2025-07-23 0.67 0.68 0.66 0.67 142.9M
2025-07-22 0.68 0.68 0.67 0.67 136.1M
2025-07-21 0.67 0.68 0.67 0.68 128.9M
2025-07-18 0.66 0.67 0.66 0.67 138.4M
2025-07-17 0.65 0.66 0.65 0.66 197.2M
2025-07-16 0.65 0.65 0.64 0.65 76.9M
2025-07-15 0.65 0.65 0.64 0.65 107.1M
2025-07-14 0.65 0.65 0.65 0.65 98.3M
2025-07-11 0.64 0.65 0.64 0.65 144.4M
2025-07-10 0.65 0.65 0.64 0.65 123.3M
2025-07-09 0.65 0.66 0.64 0.65 120.9M
2025-07-08 0.65 0.65 0.64 0.65 92.9M
2025-07-07 0.65 0.65 0.64 0.65 86.3M
2025-07-04 0.65 0.65 0.64 0.65 102.8M
2025-07-03 0.65 0.66 0.65 0.65 113.1M
2025-07-02 0.66 0.66 0.65 0.65 140.8M
2025-07-01 0.67 0.67 0.65 0.66 184.3M
2025-06-30 0.64 0.67 0.64 0.67 196.2M
2025-06-27 0.63 0.64 0.63 0.64 118.6M
2025-06-26 0.63 0.64 0.63 0.63 278.0M
2025-06-25 0.61 0.63 0.61 0.63 159.8M
2025-06-24 0.60 0.61 0.60 0.61 111.1M
2025-06-23 0.60 0.61 0.60 0.61 89.4M
2025-06-20 0.60 0.60 0.60 0.60 65.0M
2025-06-19 0.61 0.61 0.60 0.60 116.1M
2025-06-18 0.61 0.62 0.61 0.61 105.1M
2025-06-17 0.61 0.61 0.60 0.61 87.2M
2025-06-16 0.62 0.62 0.60 0.61 100.6M
2025-06-13 0.61 0.61 0.60 0.61 153.0M
2025-06-12 0.60 0.61 0.60 0.60 59.4M
2025-06-11 0.60 0.61 0.60 0.61 53.4M
2025-06-10 0.61 0.61 0.60 0.60 117.2M
2025-06-09 0.61 0.62 0.61 0.61 112.4M
2025-06-06 0.61 0.61 0.61 0.61 65.2M
2025-06-05 0.60 0.61 0.60 0.61 63.8M
2025-06-04 0.60 0.61 0.60 0.61 50.5M
2025-06-03 0.61 0.61 0.60 0.61 91.3M
2025-05-30 0.60 0.61 0.60 0.61 84.4M
2025-05-29 0.59 0.60 0.59 0.60 113.1M
2025-05-28 0.60 0.60 0.59 0.59 54.5M
2025-05-27 0.60 0.60 0.59 0.60 84.0M
2025-05-26 0.60 0.60 0.60 0.60 57.1M
2025-05-23 0.60 0.60 0.60 0.60 76.5M
2025-05-22 0.60 0.61 0.60 0.60 86.6M
2025-05-21 0.60 0.61 0.60 0.60 64.0M
2025-05-20 0.61 0.61 0.60 0.60 82.8M
2025-05-19 0.60 0.61 0.60 0.61 80.0M
2025-05-16 0.60 0.61 0.60 0.60 99.2M
2025-05-15 0.61 0.61 0.60 0.60 115.7M
2025-05-14 0.62 0.62 0.61 0.61 136.2M
2025-05-13 0.64 0.64 0.61 0.62 212.8M
2025-05-12 0.61 0.64 0.60 0.64 281.2M
2025-05-09 0.62 0.62 0.60 0.61 143.1M
2025-05-08 0.60 0.62 0.60 0.62 189.3M
2025-05-07 0.60 0.61 0.59 0.61 171.2M
2025-05-06 0.58 0.59 0.58 0.59 67.9M
2025-04-30 0.57 0.58 0.57 0.58 59.4M
2025-04-29 0.57 0.58 0.57 0.57 33.6M
2025-04-28 0.58 0.58 0.57 0.57 55.2M
2025-04-25 0.58 0.58 0.57 0.58 62.5M
2025-04-24 0.58 0.58 0.57 0.58 75.1M
2025-04-23 0.58 0.59 0.58 0.58 70.6M
2025-04-22 0.58 0.59 0.58 0.58 66.0M
2025-04-21 0.57 0.59 0.57 0.58 74.5M
2025-04-18 0.57 0.58 0.57 0.57 62.5M
2025-04-17 0.58 0.59 0.57 0.58 75.7M
2025-04-16 0.58 0.59 0.57 0.58 77.9M
2025-04-15 0.59 0.59 0.58 0.58 73.1M
2025-04-14 0.59 0.59 0.59 0.59 94.1M
2025-04-11 0.58 0.60 0.58 0.59 111.4M
2025-04-10 0.58 0.59 0.58 0.58 154.6M
2025-04-09 0.55 0.58 0.54 0.58 279.6M
2025-04-08 0.54 0.55 0.54 0.55 85.0M
2025-04-07 0.58 0.58 0.53 0.54 126.9M
2025-04-03 0.59 0.60 0.59 0.59 67.7M
2025-04-02 0.60 0.60 0.59 0.59 71.5M
2025-04-01 0.59 0.61 0.59 0.60 110.8M
2025-03-31 0.60 0.60 0.58 0.59 131.0M
2025-03-28 0.60 0.61 0.60 0.60 73.4M
2025-03-27 0.61 0.61 0.60 0.60 101.5M
2025-03-26 0.61 0.61 0.61 0.61 100.4M
2025-03-25 0.61 0.62 0.61 0.61 125.2M
2025-03-24 0.62 0.62 0.60 0.61 341.9M
2025-03-21 0.62 0.63 0.62 0.62 84.0M
2025-03-20 0.62 0.63 0.62 0.62 86.3M
2025-03-19 0.63 0.63 0.62 0.62 61.8M
2025-03-18 0.63 0.63 0.63 0.63 69.3M
2025-03-17 0.63 0.64 0.63 0.63 88.1M
2025-03-14 0.63 0.63 0.62 0.63 105.6M
2025-03-13 0.63 0.63 0.62 0.63 96.4M
2025-03-12 0.64 0.64 0.63 0.63 101.2M
2025-03-11 0.62 0.63 0.61 0.63 101.5M
2025-03-10 0.62 0.63 0.62 0.62 87.1M
2025-03-07 0.61 0.63 0.61 0.62 120.7M
2025-03-06 0.61 0.61 0.60 0.61 104.2M
2025-03-05 0.60 0.60 0.60 0.60 69.9M
2025-03-04 0.59 0.60 0.58 0.60 109.6M
2025-03-03 0.58 0.59 0.58 0.58 67.7M
2025-02-28 0.60 0.60 0.58 0.58 87.1M
2025-02-27 0.60 0.60 0.59 0.60 89.9M
2025-02-26 0.60 0.61 0.60 0.60 83.2M
2025-02-25 0.60 0.61 0.59 0.60 95.2M
2025-02-24 0.60 0.61 0.60 0.60 76.9M
2025-02-21 0.60 0.60 0.59 0.60 94.2M
2025-02-20 0.59 0.60 0.58 0.60 83.4M
2025-02-19 0.58 0.59 0.58 0.59 74.6M
2025-02-18 0.59 0.59 0.57 0.58 96.3M
2025-02-17 0.59 0.59 0.59 0.59 63.4M
2025-02-14 0.59 0.59 0.59 0.59 80.3M
2025-02-13 0.60 0.60 0.59 0.60 81.5M
2025-02-12 0.59 0.60 0.59 0.60 94.4M
2025-02-11 0.60 0.60 0.59 0.59 62.6M
2025-02-10 0.59 0.60 0.59 0.60 330.8M
2025-02-07 0.59 0.60 0.59 0.59 116.0M
2025-02-06 0.57 0.59 0.57 0.59 84.5M
2025-02-05 0.57 0.57 0.56 0.57 81.2M
2025-01-27 0.57 0.58 0.57 0.57 79.5M
2025-01-24 0.57 0.57 0.57 0.57 69.6M
2025-01-23 0.57 0.58 0.57 0.57 90.2M
2025-01-22 0.57 0.57 0.57 0.57 73.2M
2025-01-21 0.58 0.58 0.57 0.58 53.8M
2025-01-20 0.57 0.58 0.57 0.58 82.7M
2025-01-17 0.57 0.58 0.56 0.57 81.1M
2025-01-16 0.57 0.58 0.56 0.57 89.1M
2025-01-15 0.58 0.58 0.57 0.57 62.1M
2025-01-14 0.56 0.58 0.56 0.58 88.1M
2025-01-13 0.55 0.56 0.55 0.56 73.6M
2025-01-10 0.56 0.57 0.56 0.56 77.3M
2025-01-09 0.55 0.57 0.55 0.57 95.6M
2025-01-08 0.56 0.56 0.54 0.56 81.2M
2025-01-07 0.55 0.56 0.55 0.56 84.4M
2025-01-06 0.55 0.57 0.55 0.55 83.4M
2025-01-03 0.58 0.58 0.56 0.56 97.5M
2025-01-02 0.60 0.60 0.57 0.58 111.3M