华宝中证银行ETF (512800)

512800
🏛️ 中国 →
0.79
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 1.04 1.05 1.04 1.04 147.8M
2023-12-28 1.03 1.05 1.03 1.04 171.4M
2023-12-27 1.03 1.04 1.02 1.04 114.8M
2023-12-26 1.03 1.03 1.03 1.03 55.7M
2023-12-25 1.03 1.04 1.03 1.03 73.9M
2023-12-22 1.03 1.04 1.03 1.03 147.6M
2023-12-21 1.03 1.03 1.02 1.03 117.0M
2023-12-20 1.03 1.04 1.03 1.03 161.3M
2023-12-19 1.03 1.03 1.03 1.03 101.8M
2023-12-18 1.03 1.03 1.02 1.03 117.2M
2023-12-15 1.04 1.04 1.03 1.03 99.3M
2023-12-14 1.04 1.04 1.03 1.03 102.1M
2023-12-13 1.05 1.05 1.03 1.04 110.4M
2023-12-12 1.04 1.05 1.03 1.05 130.8M
2023-12-11 1.03 1.04 1.02 1.04 126.1M
2023-12-08 1.03 1.04 1.03 1.03 63.3M
2023-12-07 1.03 1.04 1.02 1.03 115.5M
2023-12-06 1.03 1.04 1.02 1.03 107.0M
2023-12-05 1.05 1.05 1.03 1.03 116.1M
2023-12-04 1.06 1.06 1.05 1.05 88.4M
2023-12-01 1.06 1.06 1.05 1.05 93.2M
2023-11-30 1.05 1.06 1.05 1.06 87.3M
2023-11-29 1.06 1.06 1.05 1.05 136.1M
2023-11-28 1.07 1.07 1.06 1.06 177.2M
2023-11-27 1.08 1.08 1.06 1.07 152.5M
2023-11-24 1.08 1.08 1.07 1.08 108.6M
2023-11-23 1.08 1.08 1.07 1.08 108.7M
2023-11-22 1.08 1.08 1.08 1.08 121.7M
2023-11-21 1.08 1.09 1.08 1.08 152.6M
2023-11-20 1.07 1.08 1.07 1.08 85.3M
2023-11-17 1.08 1.08 1.07 1.07 106.4M
2023-11-16 1.08 1.08 1.08 1.08 104.6M
2023-11-15 1.08 1.08 1.08 1.08 133.5M
2023-11-14 1.07 1.08 1.07 1.07 95.8M
2023-11-13 1.08 1.08 1.07 1.07 109.3M
2023-11-10 1.08 1.09 1.08 1.08 128.1M
2023-11-09 1.08 1.09 1.08 1.09 149.5M
2023-11-08 1.09 1.09 1.08 1.08 146.4M
2023-11-07 1.09 1.09 1.08 1.09 143.5M
2023-11-06 1.09 1.09 1.08 1.09 269.2M
2023-11-03 1.09 1.09 1.08 1.09 141.7M
2023-11-02 1.08 1.09 1.08 1.09 183.4M
2023-11-01 1.08 1.08 1.08 1.08 99.4M
2023-10-31 1.08 1.08 1.07 1.08 129.8M
2023-10-30 1.10 1.10 1.07 1.08 287.8M
2023-10-27 1.10 1.10 1.09 1.10 120.5M
2023-10-26 1.09 1.10 1.09 1.10 127.9M
2023-10-25 1.09 1.09 1.08 1.09 122.2M
2023-10-24 1.10 1.10 1.08 1.09 100.4M
2023-10-23 1.10 1.10 1.09 1.09 135.6M
2023-10-20 1.10 1.11 1.10 1.10 126.4M
2023-10-19 1.13 1.13 1.10 1.10 169.7M
2023-10-18 1.13 1.14 1.13 1.13 131.8M
2023-10-17 1.13 1.13 1.13 1.13 94.4M
2023-10-16 1.13 1.13 1.12 1.13 109.2M
2023-10-13 1.12 1.14 1.12 1.13 171.9M
2023-10-12 1.13 1.13 1.12 1.13 186.7M
2023-10-11 1.12 1.12 1.11 1.11 127.3M
2023-10-10 1.12 1.13 1.12 1.12 119.2M
2023-10-09 1.12 1.12 1.11 1.12 132.0M
2023-09-28 1.13 1.13 1.12 1.12 112.0M
2023-09-27 1.13 1.13 1.12 1.13 152.6M
2023-09-26 1.13 1.14 1.13 1.13 134.2M
2023-09-25 1.13 1.14 1.13 1.14 165.1M
2023-09-22 1.12 1.14 1.12 1.14 294.2M
2023-09-21 1.13 1.13 1.12 1.12 145.1M
2023-09-20 1.13 1.13 1.12 1.13 132.1M
2023-09-19 1.12 1.13 1.12 1.13 121.5M
2023-09-18 1.12 1.12 1.11 1.12 164.0M
2023-09-15 1.13 1.13 1.12 1.12 296.9M
2023-09-14 1.11 1.13 1.11 1.12 204.7M
2023-09-13 1.11 1.12 1.11 1.11 153.0M
2023-09-12 1.11 1.12 1.11 1.11 77.3M
2023-09-11 1.11 1.12 1.11 1.11 144.3M
2023-09-08 1.11 1.12 1.11 1.11 96.1M
2023-09-07 1.12 1.12 1.11 1.12 226.0M
2023-09-06 1.11 1.12 1.11 1.12 142.3M
2023-09-05 1.12 1.13 1.12 1.12 129.6M
2023-09-04 1.11 1.13 1.11 1.13 223.5M
2023-09-01 1.10 1.11 1.10 1.11 220.9M
2023-08-31 1.10 1.11 1.10 1.10 301.5M
2023-08-30 1.11 1.11 1.10 1.10 331.7M
2023-08-29 1.12 1.13 1.11 1.12 294.9M
2023-08-28 1.17 1.18 1.12 1.13 352.6M
2023-08-25 1.10 1.12 1.10 1.11 302.0M
2023-08-24 1.11 1.11 1.10 1.10 133.0M
2023-08-23 1.11 1.12 1.11 1.11 176.0M
2023-08-22 1.10 1.11 1.10 1.11 122.4M
2023-08-21 1.12 1.12 1.10 1.10 184.4M
2023-08-18 1.11 1.13 1.11 1.11 174.8M
2023-08-17 1.11 1.12 1.10 1.11 194.3M
2023-08-16 1.12 1.12 1.11 1.12 149.2M
2023-08-15 1.11 1.13 1.11 1.12 306.2M
2023-08-14 1.12 1.12 1.10 1.11 229.9M
2023-08-11 1.14 1.15 1.12 1.12 164.6M
2023-08-10 1.15 1.15 1.14 1.15 96.8M
2023-08-09 1.14 1.15 1.14 1.15 133.3M
2023-08-08 1.15 1.15 1.14 1.14 137.9M
2023-08-07 1.15 1.16 1.15 1.15 166.1M
2023-08-04 1.16 1.17 1.15 1.16 361.9M
2023-08-03 1.14 1.16 1.14 1.16 285.1M
2023-08-02 1.16 1.16 1.14 1.14 252.6M
2023-08-01 1.17 1.17 1.16 1.16 224.2M
2023-07-31 1.16 1.18 1.16 1.17 322.3M
2023-07-28 1.12 1.17 1.12 1.16 379.3M
2023-07-27 1.12 1.13 1.12 1.13 249.7M
2023-07-26 1.12 1.12 1.11 1.12 174.1M
2023-07-25 1.10 1.12 1.10 1.12 280.8M
2023-07-24 1.09 1.09 1.09 1.09 192.4M
2023-07-21 1.09 1.10 1.09 1.09 118.4M
2023-07-20 1.09 1.10 1.09 1.09 113.9M
2023-07-19 1.08 1.09 1.08 1.09 103.2M
2023-07-18 1.09 1.09 1.08 1.08 82.6M
2023-07-17 1.09 1.09 1.08 1.09 121.5M
2023-07-14 1.09 1.10 1.09 1.09 182.2M
2023-07-13 1.08 1.09 1.08 1.09 162.4M
2023-07-12 1.07 1.08 1.07 1.08 173.2M
2023-07-11 1.07 1.07 1.07 1.07 162.9M
2023-07-10 1.07 1.07 1.06 1.07 157.4M
2023-07-07 1.06 1.07 1.06 1.07 147.6M
2023-07-06 1.07 1.07 1.06 1.07 240.0M
2023-07-05 1.08 1.08 1.07 1.07 184.2M
2023-07-04 1.09 1.09 1.08 1.08 163.1M
2023-07-03 1.08 1.09 1.07 1.09 255.9M
2023-06-30 1.07 1.08 1.06 1.07 142.5M
2023-06-29 1.07 1.07 1.06 1.07 115.1M
2023-06-28 1.07 1.07 1.07 1.07 128.2M
2023-06-27 1.06 1.07 1.06 1.07 241.6M
2023-06-26 1.07 1.07 1.06 1.06 170.8M
2023-06-21 1.07 1.09 1.07 1.07 187.5M
2023-06-20 1.08 1.08 1.07 1.07 154.0M
2023-06-19 1.09 1.09 1.08 1.08 172.3M
2023-06-16 1.09 1.10 1.09 1.09 214.4M
2023-06-15 1.09 1.10 1.09 1.09 219.9M
2023-06-14 1.10 1.11 1.09 1.09 569.7M
2023-06-13 1.10 1.11 1.10 1.10 245.4M
2023-06-12 1.12 1.12 1.10 1.10 179.6M
2023-06-09 1.12 1.12 1.11 1.12 320.2M
2023-06-08 1.10 1.12 1.10 1.12 576.3M
2023-06-07 1.09 1.11 1.09 1.10 211.7M
2023-06-06 1.09 1.11 1.09 1.09 270.4M
2023-06-05 1.09 1.10 1.08 1.09 153.2M
2023-06-02 1.07 1.09 1.07 1.09 249.5M
2023-06-01 1.07 1.08 1.07 1.07 274.6M
2023-05-31 1.08 1.08 1.07 1.07 203.0M
2023-05-30 1.08 1.09 1.07 1.08 270.7M
2023-05-29 1.09 1.09 1.08 1.09 184.9M
2023-05-26 1.07 1.09 1.07 1.09 180.4M
2023-05-25 1.08 1.08 1.07 1.08 307.8M
2023-05-24 1.10 1.10 1.08 1.08 253.2M
2023-05-23 1.12 1.13 1.10 1.10 309.2M
2023-05-22 1.12 1.13 1.11 1.12 171.4M
2023-05-19 1.13 1.13 1.12 1.12 187.3M
2023-05-18 1.13 1.14 1.13 1.14 381.0M
2023-05-17 1.13 1.14 1.12 1.12 172.9M
2023-05-16 1.13 1.15 1.13 1.13 382.6M
2023-05-15 1.12 1.14 1.11 1.14 467.8M
2023-05-12 1.13 1.14 1.12 1.12 272.6M
2023-05-11 1.14 1.15 1.13 1.13 290.7M
2023-05-10 1.17 1.17 1.13 1.14 601.1M
2023-05-09 1.19 1.21 1.17 1.17 841.5M
2023-05-08 1.14 1.20 1.14 1.19 1,192.4M
2023-05-05 1.13 1.15 1.12 1.14 463.1M
2023-05-04 1.09 1.13 1.08 1.13 315.3M
2023-04-28 1.08 1.10 1.08 1.10 217.4M
2023-04-27 1.08 1.09 1.07 1.09 194.4M
2023-04-26 1.10 1.10 1.07 1.09 239.0M
2023-04-25 1.08 1.10 1.08 1.10 267.4M
2023-04-24 1.08 1.09 1.08 1.08 193.3M
2023-04-21 1.10 1.11 1.08 1.08 229.7M
2023-04-20 1.10 1.11 1.09 1.10 330.0M
2023-04-19 1.10 1.11 1.10 1.10 238.0M
2023-04-18 1.09 1.11 1.09 1.10 362.3M
2023-04-17 1.07 1.09 1.07 1.09 287.7M
2023-04-14 1.07 1.08 1.07 1.07 315.9M
2023-04-13 1.06 1.07 1.05 1.07 338.6M
2023-04-12 1.06 1.06 1.05 1.06 179.6M
2023-04-11 1.06 1.06 1.05 1.06 144.0M
2023-04-10 1.06 1.06 1.05 1.06 286.3M
2023-04-07 1.05 1.06 1.05 1.06 144.4M
2023-04-06 1.06 1.06 1.05 1.05 143.0M
2023-04-04 1.05 1.06 1.05 1.06 343.8M
2023-04-03 1.05 1.05 1.05 1.05 235.1M
2023-03-31 1.05 1.06 1.05 1.05 135.4M
2023-03-30 1.05 1.06 1.04 1.05 158.1M
2023-03-29 1.05 1.05 1.05 1.05 154.6M
2023-03-28 1.05 1.05 1.04 1.05 142.9M
2023-03-27 1.05 1.06 1.04 1.05 195.6M
2023-03-24 1.06 1.06 1.05 1.06 127.2M
2023-03-23 1.06 1.07 1.05 1.07 198.4M
2023-03-22 1.05 1.06 1.05 1.06 151.5M
2023-03-21 1.05 1.06 1.05 1.05 176.2M
2023-03-20 1.06 1.07 1.05 1.05 186.8M
2023-03-17 1.06 1.07 1.05 1.06 268.4M
2023-03-16 1.05 1.07 1.05 1.06 220.5M
2023-03-15 1.05 1.06 1.05 1.06 174.2M
2023-03-14 1.05 1.05 1.04 1.05 154.1M
2023-03-13 1.05 1.06 1.05 1.05 160.2M
2023-03-10 1.06 1.06 1.05 1.05 190.3M
2023-03-09 1.07 1.08 1.07 1.07 145.5M
2023-03-08 1.07 1.07 1.06 1.07 198.0M
2023-03-07 1.08 1.10 1.07 1.08 316.2M
2023-03-06 1.09 1.10 1.08 1.08 225.7M
2023-03-03 1.09 1.10 1.08 1.09 296.9M
2023-03-02 1.08 1.09 1.08 1.08 167.9M
2023-03-01 1.07 1.08 1.07 1.08 167.0M
2023-02-28 1.07 1.07 1.06 1.07 103.0M
2023-02-27 1.07 1.07 1.06 1.07 98.8M
2023-02-24 1.08 1.08 1.07 1.07 198.1M
2023-02-23 1.08 1.09 1.08 1.08 118.2M
2023-02-22 1.08 1.08 1.08 1.08 123.4M
2023-02-21 1.08 1.09 1.08 1.09 190.7M
2023-02-20 1.06 1.09 1.06 1.08 316.9M
2023-02-17 1.07 1.07 1.06 1.06 163.5M
2023-02-16 1.07 1.08 1.06 1.07 252.2M
2023-02-15 1.08 1.08 1.07 1.07 200.0M
2023-02-14 1.07 1.08 1.07 1.08 223.5M
2023-02-13 1.08 1.08 1.07 1.07 310.1M
2023-02-10 1.08 1.08 1.08 1.08 127.5M
2023-02-09 1.08 1.09 1.08 1.08 188.8M
2023-02-08 1.08 1.09 1.08 1.08 113.1M
2023-02-07 1.08 1.09 1.08 1.08 278.4M
2023-02-06 1.08 1.08 1.07 1.08 224.3M
2023-02-03 1.09 1.10 1.08 1.09 327.2M
2023-02-02 1.11 1.11 1.09 1.10 274.8M
2023-02-01 1.11 1.11 1.10 1.11 232.8M
2023-01-31 1.12 1.13 1.11 1.11 158.2M
2023-01-30 1.13 1.13 1.12 1.12 269.0M
2023-01-20 1.12 1.12 1.11 1.12 144.8M
2023-01-19 1.11 1.12 1.10 1.11 176.5M
2023-01-18 1.11 1.12 1.11 1.11 132.0M
2023-01-17 1.11 1.12 1.11 1.11 182.0M
2023-01-16 1.11 1.13 1.11 1.11 206.6M
2023-01-13 1.10 1.11 1.10 1.11 147.6M
2023-01-12 1.10 1.10 1.09 1.10 106.5M
2023-01-11 1.09 1.10 1.09 1.10 249.7M
2023-01-10 1.10 1.10 1.09 1.09 184.9M
2023-01-09 1.10 1.11 1.10 1.10 230.5M
2023-01-06 1.10 1.11 1.09 1.10 162.5M
2023-01-05 1.10 1.11 1.10 1.10 208.7M
2023-01-04 1.08 1.11 1.08 1.10 254.4M
2023-01-03 1.08 1.09 1.07 1.08 120.8M