华宝中证金融科技主题ETF (159851)

159851
🏛️ 中国 →
0.90
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 0.93 0.93 0.90 0.90 781.1M
2025-09-25 0.92 0.94 0.92 0.92 852.1M
2025-09-24 0.90 0.92 0.90 0.92 1,248.9M
2025-09-23 0.93 0.93 0.89 0.91 1,560.8M
2025-09-22 0.92 0.94 0.92 0.94 702.7M
2025-09-19 0.94 0.94 0.92 0.92 948.6M
2025-09-18 0.97 0.97 0.93 0.94 1,773.2M
2025-09-17 0.95 0.98 0.94 0.97 1,767.0M
2025-09-16 0.93 0.95 0.93 0.95 929.8M
2025-09-15 0.93 0.94 0.93 0.93 798.1M
2025-09-12 0.94 0.96 0.93 0.93 1,361.6M
2025-09-11 0.91 0.94 0.90 0.94 1,443.5M
2025-09-10 0.90 0.92 0.90 0.91 623.9M
2025-09-09 0.92 0.92 0.90 0.90 1,022.9M
2025-09-08 0.91 0.92 0.91 0.92 681.7M
2025-09-05 0.91 0.92 0.89 0.92 951.3M
2025-09-04 0.92 0.93 0.89 0.90 1,310.1M
2025-09-03 0.96 0.97 0.92 0.92 1,271.3M
2025-09-02 1.01 1.01 0.96 0.96 1,652.2M
2025-09-01 1.01 1.02 1.00 1.01 1,154.3M
2025-08-29 1.01 1.02 1.00 1.01 1,740.6M
2025-08-28 0.99 1.01 0.97 1.01 2,179.8M
2025-08-27 1.01 1.03 0.99 0.99 1,950.6M
2025-08-26 1.01 1.03 1.00 1.01 1,559.0M
2025-08-25 1.02 1.04 1.00 1.02 2,486.7M
2025-08-22 0.96 1.00 0.96 1.00 2,219.1M
2025-08-21 0.98 0.99 0.96 0.97 1,513.5M
2025-08-20 0.96 0.97 0.94 0.96 1,480.8M
2025-08-19 0.97 0.98 0.96 0.97 1,344.3M
2025-08-18 0.93 0.99 0.92 0.97 2,265.2M
2025-08-15 0.87 0.94 0.87 0.93 2,308.2M
2025-08-14 0.88 0.90 0.88 0.88 1,192.4M
2025-08-13 0.87 0.88 0.86 0.88 1,076.5M
2025-08-12 0.85 0.87 0.85 0.87 736.1M
2025-08-11 0.83 0.86 0.83 0.86 1,025.3M
2025-08-08 0.84 0.84 0.83 0.83 464.8M
2025-08-07 0.85 0.85 0.84 0.84 481.1M
2025-08-06 0.84 0.85 0.83 0.85 430.3M
2025-08-05 0.84 0.84 0.83 0.84 483.8M
2025-08-04 0.83 0.84 0.83 0.83 361.8M
2025-08-01 0.84 0.84 0.83 0.84 711.4M
2025-07-31 0.84 0.86 0.84 0.84 1,129.3M
2025-07-30 0.87 0.88 0.84 0.85 1,491.0M
2025-07-29 0.86 0.88 0.85 0.88 967.2M
2025-07-28 0.86 0.87 0.85 0.87 730.3M
2025-07-25 0.86 0.86 0.85 0.85 759.8M
2025-07-24 0.84 0.86 0.84 0.86 1,307.3M
2025-07-23 0.84 0.86 0.84 0.84 1,353.8M
2025-07-22 0.84 0.85 0.83 0.84 818.3M
2025-07-21 0.85 0.85 0.83 0.84 850.6M
2025-07-18 0.85 0.86 0.85 0.85 915.1M
2025-07-17 0.85 0.86 0.85 0.85 864.1M
2025-07-16 0.84 0.85 0.83 0.85 832.4M
2025-07-15 0.84 0.85 0.84 0.85 1,008.7M
2025-07-14 0.87 0.87 0.84 0.85 1,145.7M
2025-07-11 0.84 0.88 0.83 0.87 2,117.0M
2025-07-10 0.84 0.85 0.83 0.84 1,316.5M
2025-07-09 0.85 0.85 0.84 0.84 777.1M
2025-07-08 0.83 0.85 0.82 0.85 1,070.8M
2025-07-07 0.81 0.84 0.81 0.83 1,074.3M
2025-07-04 0.81 0.84 0.80 0.82 1,906.1M
2025-07-03 0.80 0.81 0.80 0.80 803.4M
2025-07-02 0.81 0.81 0.80 0.80 792.8M
2025-07-01 0.84 0.84 0.81 0.81 889.6M
2025-06-30 0.83 0.84 0.83 0.84 769.0M
2025-06-27 0.83 0.86 0.83 0.83 1,589.3M
2025-06-26 0.83 0.85 0.82 0.84 2,212.1M
2025-06-25 0.77 0.85 0.77 0.84 2,211.7M
2025-06-24 0.76 0.78 0.75 0.78 1,335.0M
2025-06-23 0.72 0.76 0.72 0.76 1,056.4M
2025-06-20 0.73 0.74 0.71 0.73 718.3M
2025-06-19 0.77 0.77 0.73 0.74 701.2M
2025-06-18 0.76 0.77 0.76 0.76 964.8M
2025-06-17 0.76 0.77 0.75 0.77 1,094.4M
2025-06-16 0.72 0.76 0.72 0.76 1,134.0M
2025-06-13 0.73 0.74 0.72 0.72 559.1M
2025-06-12 0.72 0.74 0.72 0.73 659.7M
2025-06-11 0.72 0.74 0.71 0.73 768.1M
2025-06-10 0.73 0.73 0.71 0.72 615.0M
2025-06-09 0.73 0.74 0.72 0.73 541.0M
2025-06-06 0.73 0.74 0.72 0.72 517.7M
2025-06-05 0.72 0.74 0.72 0.74 897.4M
2025-06-04 0.71 0.72 0.70 0.72 605.1M
2025-06-03 0.72 0.73 0.71 0.71 513.3M
2025-05-30 0.71 0.72 0.70 0.71 604.8M
2025-05-29 0.67 0.71 0.67 0.71 1,201.0M
2025-05-28 0.68 0.68 0.67 0.67 240.0M
2025-05-27 0.68 0.68 0.67 0.68 265.3M
2025-05-26 0.67 0.68 0.67 0.68 450.0M
2025-05-23 0.69 0.69 0.67 0.67 508.7M
2025-05-22 0.69 0.70 0.69 0.69 341.1M
2025-05-21 0.70 0.70 0.69 0.70 267.8M
2025-05-20 0.70 0.70 0.69 0.70 383.8M
2025-05-19 0.70 0.70 0.69 0.70 270.1M
2025-05-16 0.70 0.71 0.70 0.70 364.7M
2025-05-15 0.72 0.73 0.70 0.71 677.9M
2025-05-14 0.71 0.75 0.71 0.73 1,209.6M
2025-05-13 0.73 0.73 0.71 0.71 476.6M
2025-05-12 0.71 0.72 0.70 0.72 728.5M
2025-05-09 0.71 0.72 0.70 0.70 437.1M
2025-05-08 0.70 0.72 0.70 0.72 618.6M
2025-05-07 0.74 0.75 0.70 0.71 1,285.5M
2025-05-06 0.69 0.71 0.69 0.71 527.7M
2025-04-30 0.67 0.69 0.67 0.68 484.4M
2025-04-29 0.67 0.67 0.66 0.67 296.8M
2025-04-28 0.68 0.68 0.67 0.67 362.9M
2025-04-25 0.68 0.69 0.67 0.68 510.6M
2025-04-24 1.39 1.40 1.35 1.36 208.0M
2025-04-23 1.40 1.43 1.39 1.40 224.9M
2025-04-22 1.39 1.41 1.38 1.39 243.4M
2025-04-21 1.33 1.37 1.32 1.37 268.8M
2025-04-18 1.32 1.35 1.32 1.34 265.4M
2025-04-17 1.32 1.35 1.32 1.33 147.9M
2025-04-16 1.34 1.34 1.30 1.33 191.7M
2025-04-15 1.36 1.36 1.34 1.34 205.7M
2025-04-14 1.36 1.38 1.35 1.37 223.9M
2025-04-11 1.32 1.37 1.32 1.35 266.0M
2025-04-10 1.33 1.37 1.33 1.34 356.1M
2025-04-09 1.22 1.32 1.19 1.31 530.0M
2025-04-08 1.27 1.29 1.22 1.25 300.1M
2025-04-07 1.35 1.36 1.28 1.28 232.0M
2025-04-03 1.41 1.44 1.41 1.42 202.1M
2025-04-02 1.41 1.44 1.41 1.43 171.7M
2025-04-01 1.44 1.45 1.41 1.42 237.6M
2025-03-31 1.45 1.46 1.41 1.45 304.9M
2025-03-28 1.48 1.48 1.46 1.47 202.9M
2025-03-27 1.46 1.49 1.45 1.47 262.6M
2025-03-26 1.46 1.48 1.46 1.46 186.6M
2025-03-25 1.49 1.49 1.46 1.46 265.4M
2025-03-24 1.52 1.52 1.46 1.49 537.7M
2025-03-21 1.55 1.56 1.52 1.52 259.7M
2025-03-20 1.58 1.59 1.56 1.56 233.2M
2025-03-19 1.60 1.61 1.58 1.58 249.0M
2025-03-18 1.60 1.61 1.59 1.60 240.1M
2025-03-17 1.61 1.61 1.59 1.60 220.5M
2025-03-14 1.54 1.63 1.53 1.61 785.9M
2025-03-13 1.57 1.57 1.53 1.54 279.5M
2025-03-12 1.57 1.60 1.56 1.57 324.1M
2025-03-11 1.53 1.56 1.53 1.56 197.1M
2025-03-10 1.58 1.58 1.54 1.56 244.6M
2025-03-07 1.62 1.62 1.57 1.58 302.2M
2025-03-06 1.57 1.64 1.56 1.63 477.6M
2025-03-05 1.54 1.56 1.52 1.55 254.2M
2025-03-04 1.50 1.54 1.49 1.54 335.1M
2025-03-03 1.52 1.55 1.49 1.51 333.4M
2025-02-28 1.59 1.60 1.51 1.51 495.3M
2025-02-27 1.63 1.64 1.58 1.61 390.8M
2025-02-26 1.61 1.64 1.59 1.64 456.8M
2025-02-25 1.60 1.64 1.60 1.61 349.1M
2025-02-24 1.65 1.66 1.62 1.65 430.6M
2025-02-21 1.61 1.66 1.57 1.65 661.7M
2025-02-20 1.59 1.62 1.58 1.60 320.3M
2025-02-19 1.55 1.60 1.54 1.59 434.1M
2025-02-18 1.61 1.63 1.55 1.55 510.2M
2025-02-17 1.63 1.67 1.61 1.63 538.0M
2025-02-14 1.55 1.60 1.54 1.59 502.5M
2025-02-13 1.60 1.60 1.54 1.56 580.6M
2025-02-12 1.53 1.60 1.53 1.60 551.7M
2025-02-11 1.55 1.57 1.52 1.54 455.0M
2025-02-10 1.53 1.56 1.52 1.56 563.6M
2025-02-07 1.46 1.55 1.46 1.52 737.7M
2025-02-06 1.42 1.47 1.40 1.47 480.4M
2025-02-05 1.39 1.43 1.38 1.42 539.8M
2025-01-27 1.42 1.42 1.36 1.36 373.3M
2025-01-24 1.35 1.41 1.35 1.40 581.9M
2025-01-23 1.41 1.44 1.37 1.37 812.3M
2025-01-22 1.38 1.39 1.37 1.38 335.5M
2025-01-21 1.40 1.40 1.37 1.39 391.9M
2025-01-20 1.40 1.41 1.37 1.38 398.9M
2025-01-17 1.36 1.40 1.36 1.38 423.7M
2025-01-16 1.38 1.42 1.36 1.38 516.1M
2025-01-15 1.38 1.39 1.36 1.37 409.9M
2025-01-14 1.29 1.40 1.29 1.40 765.9M
2025-01-13 1.24 1.29 1.24 1.29 300.7M
2025-01-10 1.30 1.32 1.27 1.27 238.9M
2025-01-09 1.29 1.32 1.29 1.30 210.3M
2025-01-08 1.30 1.32 1.26 1.30 383.5M
2025-01-07 1.27 1.31 1.27 1.31 355.8M
2025-01-06 1.28 1.30 1.26 1.26 351.7M
2025-01-03 1.37 1.37 1.29 1.29 512.6M
2025-01-02 1.42 1.42 1.35 1.37 591.5M