华宝中证细分化工产业主题ETF (516020)

516020
🏛️ 中国 →
0.74
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 0.72 0.72 0.72 0.72 2,389.8K
09:35 0.72 0.72 0.72 0.72 3,930.6K
09:40 0.72 0.73 0.72 0.72 3,529.6K
09:45 0.72 0.72 0.72 0.72 2,578.0K
09:50 0.72 0.72 0.72 0.72 1,433.0K
09:55 0.72 0.72 0.72 0.72 2,122.9K
10:00 0.72 0.72 0.72 0.72 2,445.6K
10:05 0.72 0.72 0.72 0.72 5,753.2K
10:10 0.72 0.72 0.72 0.72 3,625.0K
10:15 0.72 0.72 0.72 0.72 1,608.5K
10:20 0.72 0.72 0.72 0.72 796.6K
10:25 0.72 0.72 0.72 0.72 771.9K
10:30 0.72 0.72 0.72 0.72 933.1K
10:35 0.72 0.72 0.72 0.72 496.3K
10:40 0.72 0.72 0.72 0.72 899.4K
10:45 0.72 0.72 0.72 0.72 3,589.1K
10:50 0.72 0.72 0.72 0.72 3,232.5K
10:55 0.72 0.73 0.72 0.73 3,895.7K
11:00 0.73 0.73 0.73 0.73 4,712.0K
11:05 0.73 0.73 0.73 0.73 2,423.5K
11:10 0.73 0.73 0.73 0.73 1,950.8K
11:15 0.73 0.73 0.73 0.73 1,427.4K
11:20 0.73 0.73 0.73 0.73 3,486.5K
11:25 0.73 0.73 0.73 0.73 1,227.6K
13:00 0.73 0.73 0.73 0.73 5,418.7K
13:05 0.73 0.73 0.73 0.73 2,090.5K
13:10 0.73 0.73 0.73 0.73 2,643.5K
13:15 0.73 0.73 0.73 0.73 3,981.3K
13:20 0.73 0.73 0.73 0.73 2,925.5K
13:25 0.73 0.73 0.73 0.73 1,551.8K
13:30 0.73 0.73 0.73 0.73 4,732.5K
13:35 0.73 0.73 0.73 0.73 6,601.3K
13:40 0.73 0.74 0.73 0.73 6,826.8K
13:45 0.74 0.74 0.73 0.74 11,340.7K
13:50 0.74 0.74 0.74 0.74 5,104.6K
13:55 0.74 0.74 0.73 0.73 2,152.6K
14:00 0.73 0.74 0.73 0.73 1,328.5K
14:05 0.73 0.73 0.73 0.73 622.9K
14:10 0.73 0.73 0.73 0.73 806.1K
14:15 0.73 0.73 0.73 0.73 554.1K
14:20 0.73 0.73 0.73 0.73 502.9K
14:25 0.73 0.73 0.73 0.73 2,008.8K
14:30 0.73 0.73 0.73 0.73 789.8K
14:35 0.73 0.73 0.73 0.73 1,556.5K
14:40 0.73 0.73 0.73 0.73 984.3K
14:45 0.73 0.73 0.73 0.73 2,124.0K
14:50 0.73 0.73 0.73 0.73 4,366.1K
14:55 0.73 0.73 0.73 0.73 21,181.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.73 0.74 0.73 0.74 120.6M
2025-09-25 0.73 0.74 0.73 0.73 113.0M
2025-09-24 0.72 0.74 0.72 0.73 151.5M
2025-09-23 0.73 0.73 0.71 0.72 160.4M
2025-09-22 0.73 0.74 0.72 0.73 136.0M
2025-09-19 0.74 0.75 0.74 0.74 123.2M
2025-09-18 0.75 0.75 0.73 0.74 322.3M
2025-09-17 0.74 0.75 0.74 0.75 175.2M
2025-09-16 0.75 0.75 0.73 0.74 224.2M
2025-09-15 0.75 0.75 0.74 0.75 300.8M
2025-09-12 0.75 0.75 0.74 0.75 218.6M
2025-09-11 0.74 0.75 0.73 0.75 191.9M
2025-09-10 0.74 0.75 0.73 0.74 303.3M
2025-09-09 0.76 0.76 0.74 0.75 364.4M
2025-09-08 0.74 0.76 0.72 0.75 409.8M
2025-09-05 0.70 0.73 0.70 0.73 239.4M
2025-09-04 0.71 0.72 0.69 0.70 218.7M
2025-09-03 0.73 0.73 0.71 0.71 137.7M
2025-09-02 0.74 0.74 0.71 0.72 297.2M
2025-09-01 0.74 0.75 0.73 0.74 264.2M
2025-08-29 0.73 0.74 0.72 0.73 270.9M
2025-08-28 0.72 0.72 0.70 0.72 234.8M
2025-08-27 0.73 0.73 0.72 0.72 308.8M
2025-08-26 0.72 0.74 0.71 0.73 290.5M
2025-08-25 0.72 0.72 0.71 0.72 208.9M
2025-08-22 0.70 0.70 0.70 0.70 91.3M
2025-08-21 0.69 0.70 0.69 0.70 134.0M
2025-08-20 0.67 0.69 0.67 0.69 168.2M
2025-08-19 0.68 0.68 0.67 0.68 60.1M
2025-08-18 0.68 0.69 0.68 0.68 60.5M
2025-08-15 0.66 0.68 0.66 0.68 97.3M
2025-08-14 0.67 0.67 0.66 0.66 57.7M
2025-08-13 0.67 0.67 0.67 0.67 45.3M
2025-08-12 0.67 0.67 0.66 0.67 64.3M
2025-08-11 0.66 0.67 0.66 0.67 48.7M
2025-08-08 0.66 0.66 0.65 0.66 28.9M
2025-08-07 0.66 0.66 0.65 0.65 92.4M
2025-08-06 0.65 0.66 0.65 0.66 58.6M
2025-08-05 0.65 0.65 0.65 0.65 40.1M
2025-08-04 0.64 0.65 0.64 0.65 28.3M
2025-08-01 0.65 0.65 0.64 0.65 31.7M
2025-07-31 0.67 0.67 0.65 0.65 89.9M
2025-07-30 0.66 0.68 0.66 0.67 123.6M
2025-07-29 0.66 0.66 0.65 0.66 95.5M
2025-07-28 0.66 0.66 0.65 0.66 109.9M
2025-07-25 0.67 0.67 0.66 0.66 100.6M
2025-07-24 0.65 0.67 0.65 0.66 68.2M
2025-07-23 0.68 0.68 0.65 0.65 169.4M
2025-07-22 0.65 0.66 0.64 0.66 225.1M
2025-07-21 0.63 0.64 0.63 0.64 57.0M
2025-07-18 0.62 0.63 0.61 0.63 37.4M
2025-07-17 0.61 0.62 0.61 0.62 13.0M
2025-07-16 0.61 0.61 0.61 0.61 16.7M
2025-07-15 0.62 0.62 0.61 0.61 20.8M
2025-07-14 0.62 0.62 0.61 0.62 17.7M
2025-07-11 0.61 0.62 0.61 0.62 21.3M
2025-07-10 0.61 0.62 0.61 0.61 17.3M
2025-07-09 0.62 0.62 0.61 0.61 25.2M
2025-07-08 0.61 0.62 0.60 0.61 23.4M
2025-07-07 0.61 0.61 0.61 0.61 18.6M
2025-07-04 0.61 0.61 0.61 0.61 24.7M
2025-07-03 0.61 0.61 0.61 0.61 22.4M
2025-07-02 0.61 0.61 0.60 0.61 26.2M
2025-07-01 0.60 0.61 0.60 0.61 14.7M
2025-06-30 0.60 0.61 0.60 0.61 15.2M
2025-06-27 0.60 0.61 0.60 0.60 19.5M
2025-06-26 0.60 0.60 0.60 0.60 19.3M
2025-06-25 0.60 0.60 0.59 0.60 18.6M
2025-06-24 0.59 0.60 0.59 0.60 15.4M
2025-06-23 0.59 0.59 0.59 0.59 12.3M
2025-06-20 0.59 0.59 0.59 0.59 12.0M
2025-06-19 0.60 0.60 0.59 0.59 22.7M
2025-06-18 0.60 0.60 0.59 0.60 9.4M
2025-06-17 0.60 0.60 0.60 0.60 13.7M
2025-06-16 0.60 0.60 0.60 0.60 14.4M
2025-06-13 0.60 0.60 0.60 0.60 17.4M
2025-06-12 0.60 0.60 0.60 0.60 12.6M
2025-06-11 0.60 0.60 0.60 0.60 14.5M
2025-06-10 0.60 0.60 0.59 0.60 18.1M
2025-06-09 0.60 0.60 0.60 0.60 14.1M
2025-06-06 0.59 0.60 0.59 0.60 13.8M
2025-06-05 0.59 0.59 0.59 0.59 11.8M
2025-06-04 0.59 0.59 0.59 0.59 8.3M
2025-06-03 0.58 0.59 0.58 0.59 10.0M
2025-05-30 0.59 0.59 0.58 0.59 13.4M
2025-05-29 0.59 0.59 0.58 0.59 15.0M
2025-05-28 0.59 0.59 0.58 0.58 14.3M
2025-05-27 0.59 0.59 0.58 0.59 13.2M
2025-05-26 0.59 0.59 0.59 0.59 14.6M
2025-05-23 0.59 0.60 0.59 0.59 15.7M
2025-05-22 0.60 0.60 0.59 0.59 13.3M
2025-05-21 0.60 0.60 0.60 0.60 11.1M
2025-05-20 0.60 0.60 0.59 0.60 13.3M
2025-05-19 0.60 0.60 0.59 0.60 12.0M
2025-05-16 0.60 0.60 0.60 0.60 16.8M
2025-05-15 0.60 0.60 0.60 0.60 15.8M
2025-05-14 0.60 0.61 0.60 0.60 15.2M
2025-05-13 0.60 0.60 0.60 0.60 18.3M
2025-05-12 0.59 0.60 0.59 0.60 12.6M
2025-05-09 0.59 0.60 0.59 0.59 12.1M
2025-05-08 0.59 0.60 0.59 0.60 17.6M
2025-05-07 0.60 0.60 0.59 0.60 18.7M
2025-05-06 0.59 0.59 0.58 0.59 16.5M
2025-04-30 0.59 0.59 0.58 0.58 12.9M
2025-04-29 0.59 0.59 0.58 0.58 16.6M
2025-04-28 0.59 0.59 0.58 0.58 22.4M
2025-04-25 0.58 0.59 0.58 0.59 21.8M
2025-04-24 0.59 0.59 0.58 0.58 16.0M
2025-04-23 0.58 0.58 0.58 0.58 13.3M
2025-04-22 0.58 0.58 0.57 0.58 19.6M
2025-04-21 0.57 0.58 0.57 0.58 9.6M
2025-04-18 0.57 0.57 0.57 0.57 15.8M
2025-04-17 0.57 0.57 0.57 0.57 19.0M
2025-04-16 0.58 0.58 0.57 0.57 22.6M
2025-04-15 0.58 0.58 0.57 0.58 18.8M
2025-04-14 0.59 0.59 0.58 0.58 20.8M
2025-04-11 0.57 0.58 0.57 0.58 20.8M
2025-04-10 0.57 0.58 0.57 0.58 33.6M
2025-04-09 0.56 0.57 0.55 0.57 30.0M
2025-04-08 0.55 0.57 0.55 0.57 37.5M
2025-04-07 0.60 0.60 0.55 0.55 31.4M
2025-04-03 0.62 0.62 0.61 0.61 19.4M
2025-04-02 0.62 0.62 0.62 0.62 16.4M
2025-04-01 0.62 0.62 0.62 0.62 16.6M
2025-03-31 0.62 0.63 0.61 0.62 23.4M
2025-03-28 0.63 0.63 0.62 0.62 34.1M
2025-03-27 0.63 0.64 0.63 0.63 18.8M
2025-03-26 0.63 0.64 0.63 0.63 27.7M
2025-03-25 0.63 0.63 0.62 0.63 35.1M
2025-03-24 0.62 0.63 0.62 0.63 22.4M
2025-03-21 0.63 0.64 0.62 0.63 21.4M
2025-03-20 0.63 0.64 0.63 0.63 16.1M
2025-03-19 0.64 0.64 0.64 0.64 17.8M
2025-03-18 0.64 0.64 0.64 0.64 20.1M
2025-03-17 0.64 0.64 0.64 0.64 18.5M
2025-03-14 0.63 0.64 0.63 0.64 24.8M
2025-03-13 0.64 0.64 0.63 0.63 18.4M
2025-03-12 0.64 0.64 0.63 0.64 17.3M
2025-03-11 0.62 0.64 0.62 0.64 22.0M
2025-03-10 0.63 0.63 0.63 0.63 20.3M
2025-03-07 0.63 0.63 0.63 0.63 46.0M
2025-03-06 0.63 0.63 0.62 0.63 17.4M
2025-03-05 0.62 0.63 0.62 0.63 20.4M
2025-03-04 0.63 0.63 0.62 0.63 19.8M
2025-03-03 0.62 0.64 0.62 0.63 30.6M
2025-02-28 0.63 0.63 0.62 0.62 27.8M
2025-02-27 0.63 0.63 0.62 0.63 22.2M
2025-02-26 0.62 0.63 0.62 0.63 23.1M
2025-02-25 0.63 0.63 0.62 0.62 23.3M
2025-02-24 0.63 0.63 0.62 0.63 24.4M
2025-02-21 0.63 0.63 0.62 0.63 25.3M
2025-02-20 0.62 0.63 0.62 0.63 30.4M
2025-02-19 0.62 0.62 0.62 0.62 19.0M
2025-02-18 0.62 0.63 0.62 0.62 22.3M
2025-02-17 0.62 0.62 0.62 0.62 15.1M
2025-02-14 0.63 0.63 0.62 0.62 20.4M
2025-02-13 0.62 0.63 0.62 0.62 21.0M
2025-02-12 0.61 0.63 0.61 0.62 28.7M
2025-02-11 0.62 0.62 0.61 0.62 14.3M
2025-02-10 0.62 0.62 0.61 0.61 19.9M
2025-02-07 0.60 0.61 0.60 0.61 27.4M
2025-02-06 0.60 0.60 0.60 0.60 14.7M
2025-02-05 0.61 0.61 0.60 0.60 17.0M
2025-01-27 0.60 0.61 0.60 0.60 18.6M
2025-01-24 0.59 0.60 0.59 0.60 17.2M
2025-01-23 0.60 0.60 0.59 0.60 19.2M
2025-01-22 0.60 0.60 0.59 0.59 22.4M
2025-01-21 0.61 0.61 0.60 0.60 16.2M
2025-01-20 0.61 0.61 0.60 0.60 23.0M
2025-01-17 0.60 0.61 0.60 0.60 38.6M
2025-01-16 0.60 0.60 0.59 0.60 25.1M
2025-01-15 0.60 0.60 0.59 0.59 14.2M
2025-01-14 0.58 0.60 0.58 0.60 21.6M
2025-01-13 0.58 0.59 0.58 0.58 28.9M
2025-01-10 0.59 0.59 0.58 0.58 18.3M
2025-01-09 0.58 0.59 0.58 0.59 16.8M
2025-01-08 0.60 0.60 0.58 0.59 29.2M
2025-01-07 0.59 0.60 0.59 0.60 27.4M
2025-01-06 0.59 0.60 0.59 0.59 23.5M
2025-01-03 0.59 0.60 0.59 0.59 25.8M
2025-01-02 0.61 0.61 0.59 0.59 27.3M