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
2022-12-30 0.96 0.98 0.96 0.97 7.4M
2022-12-29 0.96 0.97 0.95 0.96 7.3M
2022-12-28 0.96 0.96 0.95 0.95 7.8M
2022-12-27 0.97 0.97 0.96 0.97 7.6M
2022-12-26 0.95 0.96 0.95 0.96 6.8M
2022-12-23 0.94 0.96 0.94 0.95 12.6M
2022-12-22 0.94 0.95 0.93 0.94 6.8M
2022-12-21 0.95 0.95 0.94 0.94 6.8M
2022-12-20 0.97 0.97 0.94 0.95 10.0M
2022-12-19 0.98 0.99 0.96 0.96 6.3M
2022-12-16 1.00 1.00 0.98 0.98 7.8M
2022-12-15 0.99 1.00 0.98 1.00 7.3M
2022-12-14 0.99 1.00 0.98 0.99 6.9M
2022-12-13 1.01 1.01 0.98 0.99 7.4M
2022-12-12 1.01 1.01 1.00 1.01 4.0M
2022-12-09 1.01 1.01 1.00 1.01 7.9M
2022-12-08 1.03 1.03 1.01 1.01 7.6M
2022-12-07 1.03 1.04 1.03 1.03 7.2M
2022-12-06 1.04 1.04 1.03 1.04 13.2M
2022-12-05 1.03 1.05 1.03 1.04 14.1M
2022-12-02 1.01 1.03 1.01 1.02 14.4M
2022-12-01 1.00 1.02 1.00 1.02 10.6M
2022-11-30 1.02 1.02 0.99 1.00 7.4M
2022-11-29 0.97 1.00 0.97 1.00 10.3M
2022-11-28 0.97 0.98 0.96 0.97 9.7M
2022-11-25 1.00 1.01 0.99 0.99 5.0M
2022-11-24 1.00 1.01 0.99 1.00 9.6M
2022-11-23 1.01 1.02 0.99 1.01 8.4M
2022-11-22 1.03 1.04 1.02 1.02 17.5M
2022-11-21 1.03 1.04 1.01 1.03 18.0M
2022-11-18 1.05 1.06 1.03 1.03 17.7M
2022-11-17 1.02 1.06 1.02 1.06 31.3M
2022-11-16 1.04 1.05 1.02 1.03 16.8M
2022-11-15 1.01 1.04 1.00 1.04 29.2M
2022-11-14 1.00 1.01 0.99 1.01 21.3M
2022-11-11 1.01 1.03 1.00 1.00 19.1M
2022-11-10 0.98 1.00 0.98 0.99 13.5M
2022-11-09 1.00 1.00 0.98 0.99 12.1M
2022-11-08 0.99 1.01 0.97 1.01 31.4M
2022-11-07 0.99 1.01 0.98 0.99 12.7M
2022-11-04 0.96 1.00 0.96 1.00 12.4M
2022-11-03 0.99 0.99 0.96 0.97 14.2M
2022-11-02 0.98 0.99 0.98 0.99 14.1M
2022-11-01 1.00 1.00 0.97 0.99 18.2M
2022-10-31 0.94 0.99 0.94 0.99 26.2M
2022-10-28 0.95 0.96 0.93 0.94 15.6M
2022-10-27 0.93 0.97 0.93 0.95 16.1M
2022-10-26 0.89 0.94 0.89 0.93 11.5M
2022-10-25 0.91 0.91 0.88 0.89 11.6M
2022-10-24 0.92 0.94 0.91 0.91 13.6M
2022-10-21 0.93 0.94 0.91 0.92 10.7M
2022-10-20 0.92 0.94 0.91 0.92 14.2M
2022-10-19 0.93 0.93 0.92 0.92 11.4M
2022-10-18 0.97 0.97 0.92 0.93 12.1M
2022-10-17 0.92 0.94 0.92 0.93 9.1M
2022-10-14 0.94 0.94 0.90 0.92 16.2M
2022-10-13 0.89 0.92 0.88 0.90 18.1M
2022-10-12 0.85 0.88 0.84 0.88 12.3M
2022-10-11 0.85 0.85 0.84 0.85 10.2M
2022-10-10 0.85 0.85 0.84 0.84 10.9M
2022-09-30 0.85 0.86 0.84 0.85 9.2M
2022-09-29 0.85 0.87 0.84 0.85 10.2M
2022-09-28 0.87 0.87 0.85 0.85 11.2M
2022-09-27 0.86 0.87 0.86 0.87 8.5M
2022-09-26 0.87 0.87 0.85 0.85 10.6M
2022-09-23 0.90 0.90 0.87 0.87 8.9M
2022-09-22 0.89 0.91 0.89 0.90 11.2M
2022-09-21 0.89 0.90 0.86 0.90 10.3M
2022-09-20 0.90 0.90 0.89 0.89 9.3M
2022-09-19 0.92 0.92 0.89 0.89 11.5M
2022-09-16 0.95 0.95 0.92 0.92 12.4M
2022-09-15 0.95 0.96 0.94 0.95 12.1M
2022-09-14 0.95 0.95 0.94 0.95 11.5M
2022-09-13 0.95 0.97 0.95 0.96 15.8M
2022-09-09 0.93 0.96 0.93 0.95 18.5M
2022-09-08 0.94 0.94 0.93 0.93 10.6M
2022-09-07 0.94 0.94 0.93 0.94 12.9M
2022-09-06 0.94 0.94 0.93 0.94 10.2M
2022-09-05 0.94 0.94 0.93 0.93 9.8M
2022-09-02 0.93 0.94 0.93 0.94 10.6M
2022-09-01 0.93 0.94 0.92 0.93 13.4M
2022-08-31 0.94 0.94 0.92 0.93 13.8M
2022-08-30 0.94 0.94 0.93 0.94 10.4M
2022-08-29 0.93 0.94 0.92 0.93 10.7M
2022-08-26 0.95 0.95 0.93 0.94 10.5M
2022-08-25 0.94 0.95 0.93 0.94 11.0M
2022-08-24 0.97 0.98 0.94 0.94 12.4M
2022-08-23 0.97 0.97 0.96 0.97 9.1M
2022-08-22 0.96 0.97 0.95 0.97 11.7M
2022-08-19 0.97 0.99 0.97 0.97 13.0M
2022-08-18 0.98 0.98 0.97 0.98 9.0M
2022-08-17 0.98 0.98 0.97 0.98 10.7M
2022-08-16 0.99 0.99 0.97 0.98 11.7M
2022-08-15 1.00 1.00 0.98 0.99 12.2M
2022-08-12 0.99 1.01 0.98 1.00 16.3M
2022-08-11 0.96 1.00 0.96 1.00 17.6M
2022-08-10 0.97 0.97 0.96 0.96 12.8M
2022-08-09 0.97 0.98 0.96 0.97 11.3M
2022-08-08 0.97 0.98 0.96 0.97 12.3M
2022-08-05 0.93 0.98 0.93 0.97 20.3M
2022-08-04 0.91 0.93 0.91 0.93 12.2M
2022-08-03 0.92 0.93 0.91 0.91 14.1M
2022-08-02 0.95 0.95 0.90 0.91 17.1M
2022-08-01 0.94 0.96 0.94 0.95 11.0M
2022-07-29 0.96 0.96 0.95 0.95 11.3M
2022-07-28 0.96 0.97 0.96 0.96 12.3M
2022-07-27 0.96 0.96 0.95 0.96 9.7M
2022-07-26 0.94 0.96 0.94 0.96 13.0M
2022-07-25 0.95 0.96 0.93 0.94 13.3M
2022-07-22 0.95 0.96 0.94 0.94 12.3M
2022-07-21 0.96 0.97 0.95 0.96 12.3M
2022-07-20 0.95 0.96 0.95 0.96 14.3M
2022-07-19 0.92 0.95 0.92 0.95 16.0M
2022-07-18 0.89 0.92 0.89 0.92 12.4M
2022-07-15 0.91 0.91 0.89 0.89 8.7M
2022-07-14 0.91 0.92 0.91 0.91 7.6M
2022-07-13 0.92 0.92 0.91 0.91 9.1M
2022-07-12 0.93 0.94 0.91 0.91 9.5M
2022-07-11 0.94 0.94 0.92 0.93 12.5M
2022-07-08 0.94 0.96 0.94 0.94 10.6M
2022-07-07 0.94 0.95 0.94 0.94 6.9M
2022-07-06 0.95 0.96 0.94 0.94 8.8M
2022-07-05 0.97 0.97 0.95 0.95 12.3M
2022-07-04 0.97 0.97 0.96 0.97 9.4M
2022-07-01 0.98 0.98 0.96 0.97 13.0M
2022-06-30 0.97 0.98 0.97 0.97 9.1M
2022-06-29 0.99 1.00 0.97 0.97 13.4M
2022-06-28 0.98 0.99 0.97 0.99 14.4M
2022-06-27 0.98 0.99 0.98 0.98 13.0M
2022-06-24 0.98 0.99 0.97 0.98 11.3M
2022-06-23 0.95 0.98 0.95 0.98 16.1M
2022-06-22 0.97 0.97 0.95 0.95 10.6M
2022-06-21 0.97 0.98 0.96 0.97 15.7M
2022-06-20 0.97 0.97 0.96 0.97 13.4M
2022-06-17 0.97 0.97 0.94 0.97 15.7M
2022-06-16 0.99 0.99 0.96 0.97 16.2M
2022-06-15 0.95 1.01 0.95 0.99 31.6M
2022-06-14 0.93 0.95 0.90 0.95 13.2M
2022-06-13 0.92 0.94 0.92 0.94 12.3M
2022-06-10 0.90 0.93 0.90 0.93 10.7M
2022-06-09 0.92 0.93 0.91 0.91 11.8M
2022-06-08 0.92 0.94 0.91 0.93 11.7M
2022-06-07 0.92 0.93 0.92 0.92 13.1M
2022-06-06 0.89 0.93 0.89 0.93 17.3M
2022-06-02 0.89 0.90 0.87 0.89 9.6M
2022-06-01 0.88 0.90 0.88 0.89 13.1M
2022-05-31 0.87 0.89 0.86 0.89 12.7M
2022-05-30 0.86 0.87 0.86 0.87 12.6M
2022-05-27 0.87 0.88 0.86 0.87 10.5M
2022-05-26 0.86 0.88 0.85 0.87 10.9M
2022-05-25 0.85 0.87 0.85 0.86 11.4M
2022-05-24 0.90 0.90 0.85 0.85 16.1M
2022-05-23 0.89 0.90 0.88 0.89 11.5M
2022-05-20 0.87 0.88 0.87 0.88 11.8M
2022-05-19 0.86 0.87 0.86 0.87 10.4M
2022-05-18 0.89 0.89 0.87 0.88 16.4M
2022-05-17 0.87 0.87 0.86 0.87 9.7M
2022-05-16 0.88 0.88 0.86 0.87 10.0M
2022-05-13 0.88 0.88 0.87 0.88 10.7M
2022-05-12 0.87 0.88 0.87 0.88 12.8M
2022-05-11 0.87 0.89 0.87 0.87 11.8M
2022-05-10 0.85 0.87 0.84 0.87 10.6M
2022-05-09 0.84 0.86 0.84 0.85 12.1M
2022-05-06 0.83 0.87 0.83 0.85 19.9M
2022-05-05 0.85 0.86 0.84 0.85 13.4M
2022-04-29 0.83 0.86 0.82 0.86 19.8M
2022-04-28 0.82 0.83 0.80 0.81 15.5M
2022-04-27 0.77 0.83 0.77 0.83 20.9M
2022-04-26 0.82 0.84 0.79 0.79 14.0M
2022-04-25 0.88 0.88 0.82 0.82 17.2M
2022-04-22 0.91 0.91 0.89 0.89 11.7M
2022-04-21 0.94 0.94 0.91 0.91 17.0M
2022-04-20 0.97 0.98 0.94 0.95 13.9M
2022-04-19 0.97 0.98 0.96 0.96 7.8M
2022-04-18 0.96 0.97 0.94 0.97 13.5M
2022-04-15 0.99 0.99 0.97 0.97 13.6M
2022-04-14 0.99 1.01 0.99 1.00 13.0M
2022-04-13 1.02 1.02 0.99 0.99 15.9M
2022-04-12 1.00 1.03 0.99 1.03 21.6M
2022-04-11 1.04 1.05 1.00 1.01 21.8M
2022-04-08 1.05 1.07 1.04 1.06 14.9M
2022-04-07 1.10 1.10 1.06 1.06 18.2M
2022-04-06 1.09 1.11 1.09 1.11 26.3M
2022-04-01 1.10 1.11 1.08 1.09 27.7M
2022-03-31 1.07 1.11 1.07 1.10 34.1M
2022-03-30 1.05 1.08 1.04 1.07 16.6M
2022-03-29 1.06 1.06 1.03 1.04 17.7M
2022-03-28 1.04 1.07 1.03 1.05 13.1M
2022-03-25 1.08 1.08 1.05 1.05 13.3M
2022-03-24 1.08 1.08 1.06 1.06 15.4M
2022-03-23 1.09 1.10 1.08 1.09 21.1M
2022-03-22 1.07 1.11 1.07 1.09 19.6M
2022-03-21 1.11 1.11 1.08 1.09 16.6M
2022-03-18 1.10 1.11 1.08 1.10 19.3M
2022-03-17 1.08 1.11 1.08 1.10 28.1M
2022-03-16 1.05 1.08 1.02 1.08 32.6M
2022-03-15 1.06 1.09 1.04 1.04 15.6M
2022-03-14 1.09 1.11 1.08 1.08 13.3M
2022-03-11 1.07 1.11 1.05 1.11 26.2M
2022-03-10 1.09 1.11 1.09 1.09 18.2M
2022-03-09 1.10 1.10 1.03 1.08 18.3M
2022-03-08 1.11 1.13 1.09 1.10 18.1M
2022-03-07 1.14 1.14 1.11 1.12 15.9M
2022-03-04 1.16 1.17 1.13 1.14 14.2M
2022-03-03 1.19 1.19 1.16 1.17 26.8M
2022-03-02 1.18 1.19 1.17 1.18 22.0M
2022-03-01 1.17 1.19 1.16 1.18 28.5M
2022-02-28 1.17 1.18 1.15 1.17 30.1M
2022-02-25 1.14 1.15 1.13 1.14 32.2M
2022-02-24 1.18 1.18 1.10 1.13 44.6M
2022-02-23 1.19 1.21 1.18 1.20 18.1M
2022-02-22 1.21 1.21 1.18 1.19 22.3M
2022-02-21 1.19 1.23 1.19 1.22 38.7M
2022-02-18 1.18 1.20 1.17 1.19 24.9M
2022-02-17 1.18 1.21 1.17 1.18 34.8M
2022-02-16 1.22 1.23 1.19 1.19 26.4M
2022-02-15 1.19 1.21 1.18 1.20 20.8M
2022-02-14 1.21 1.22 1.18 1.19 33.0M
2022-02-11 1.21 1.26 1.21 1.23 55.0M
2022-02-10 1.26 1.26 1.22 1.23 39.1M
2022-02-09 1.17 1.26 1.17 1.26 31.8M
2022-02-08 1.14 1.17 1.12 1.17 9.7M
2022-02-07 1.17 1.17 1.14 1.15 9.5M
2022-01-28 1.14 1.17 1.14 1.15 12.0M
2022-01-27 1.21 1.21 1.13 1.14 16.9M
2022-01-26 1.20 1.22 1.18 1.21 15.2M
2022-01-25 1.27 1.27 1.20 1.20 28.8M
2022-01-24 1.25 1.29 1.24 1.27 16.2M
2022-01-21 1.27 1.29 1.25 1.26 19.5M
2022-01-20 1.27 1.28 1.24 1.27 19.8M
2022-01-19 1.26 1.28 1.24 1.27 18.9M
2022-01-18 1.29 1.31 1.26 1.26 35.2M
2022-01-17 1.21 1.27 1.21 1.26 23.6M
2022-01-14 1.20 1.21 1.19 1.19 4.5M
2022-01-13 1.21 1.23 1.20 1.20 8.9M
2022-01-12 1.19 1.21 1.19 1.20 4.6M
2022-01-11 1.22 1.22 1.18 1.19 5.7M
2022-01-10 1.19 1.23 1.18 1.22 9.5M
2022-01-07 1.24 1.26 1.20 1.20 8.8M
2022-01-06 1.22 1.24 1.22 1.22 9.0M
2022-01-05 1.25 1.28 1.23 1.23 9.5M
2022-01-04 1.24 1.26 1.23 1.25 8.8M