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
2023-12-29 1.06 1.08 1.06 1.08 15.5M
2023-12-28 1.03 1.07 1.02 1.06 18.9M
2023-12-27 1.03 1.04 1.03 1.04 15.5M
2023-12-26 1.05 1.05 1.03 1.03 15.7M
2023-12-25 1.05 1.07 1.05 1.05 12.5M
2023-12-22 1.08 1.08 1.06 1.06 16.4M
2023-12-21 1.07 1.09 1.06 1.08 17.7M
2023-12-20 1.12 1.12 1.08 1.08 19.8M
2023-12-19 1.10 1.12 1.10 1.11 18.6M
2023-12-18 1.11 1.13 1.10 1.11 17.7M
2023-12-15 1.12 1.13 1.11 1.12 17.7M
2023-12-14 1.14 1.15 1.12 1.12 16.9M
2023-12-13 1.15 1.15 1.13 1.13 13.5M
2023-12-12 1.15 1.16 1.15 1.15 11.8M
2023-12-11 1.13 1.16 1.12 1.16 24.2M
2023-12-08 1.13 1.14 1.12 1.13 20.0M
2023-12-07 1.10 1.13 1.10 1.13 25.2M
2023-12-06 1.10 1.11 1.09 1.10 13.8M
2023-12-05 1.14 1.14 1.10 1.10 15.3M
2023-12-04 1.13 1.15 1.12 1.14 19.5M
2023-12-01 1.09 1.13 1.09 1.12 21.9M
2023-11-30 1.10 1.10 1.08 1.09 11.0M
2023-11-29 1.10 1.11 1.09 1.10 10.1M
2023-11-28 1.10 1.11 1.09 1.10 7.6M
2023-11-27 1.09 1.11 1.09 1.10 10.4M
2023-11-24 1.14 1.14 1.10 1.10 14.1M
2023-11-23 1.13 1.13 1.11 1.13 13.8M
2023-11-22 1.13 1.15 1.13 1.13 12.6M
2023-11-21 1.15 1.16 1.14 1.14 13.7M
2023-11-20 1.15 1.16 1.14 1.15 12.0M
2023-11-17 1.15 1.16 1.14 1.15 14.7M
2023-11-16 1.16 1.16 1.15 1.15 26.3M
2023-11-15 1.18 1.18 1.16 1.16 21.2M
2023-11-14 1.15 1.17 1.14 1.16 28.3M
2023-11-13 1.13 1.15 1.12 1.14 12.3M
2023-11-10 1.12 1.13 1.11 1.12 8.9M
2023-11-09 1.14 1.14 1.12 1.13 13.4M
2023-11-08 1.12 1.14 1.12 1.13 15.9M
2023-11-07 1.11 1.12 1.10 1.12 13.8M
2023-11-06 1.10 1.12 1.09 1.11 13.7M
2023-11-03 1.06 1.09 1.06 1.08 14.3M
2023-11-02 1.07 1.08 1.06 1.06 13.6M
2023-11-01 1.09 1.09 1.07 1.07 19.6M
2023-10-31 1.09 1.10 1.08 1.08 12.0M
2023-10-30 1.08 1.10 1.07 1.10 12.5M
2023-10-27 1.08 1.08 1.06 1.08 20.6M
2023-10-26 1.07 1.08 1.06 1.08 18.4M
2023-10-25 1.07 1.09 1.07 1.08 35.0M
2023-10-24 1.04 1.07 1.02 1.07 36.9M
2023-10-23 1.07 1.07 1.03 1.04 16.1M
2023-10-20 1.09 1.11 1.07 1.07 14.1M
2023-10-19 1.11 1.13 1.10 1.10 18.2M
2023-10-18 1.13 1.13 1.10 1.11 23.0M
2023-10-17 1.11 1.14 1.11 1.13 21.7M
2023-10-16 1.10 1.12 1.10 1.11 25.9M
2023-10-13 1.11 1.12 1.11 1.11 13.4M
2023-10-12 1.13 1.14 1.12 1.13 14.4M
2023-10-11 1.13 1.14 1.11 1.12 21.8M
2023-10-10 1.10 1.12 1.10 1.12 22.3M
2023-10-09 1.10 1.11 1.09 1.10 12.5M
2023-09-28 1.10 1.11 1.10 1.10 11.0M
2023-09-27 1.10 1.11 1.09 1.10 12.5M
2023-09-26 1.09 1.11 1.09 1.09 14.5M
2023-09-25 1.11 1.11 1.09 1.09 16.4M
2023-09-22 1.06 1.11 1.06 1.11 23.7M
2023-09-21 1.07 1.08 1.06 1.07 16.0M
2023-09-20 1.08 1.08 1.07 1.07 18.5M
2023-09-19 1.09 1.09 1.07 1.08 20.9M
2023-09-18 1.09 1.10 1.08 1.09 16.1M
2023-09-15 1.10 1.10 1.09 1.09 20.7M
2023-09-14 1.10 1.11 1.09 1.10 26.1M
2023-09-13 1.14 1.14 1.10 1.11 37.5M
2023-09-12 1.14 1.15 1.14 1.14 16.7M
2023-09-11 1.14 1.16 1.13 1.15 34.6M
2023-09-08 1.14 1.15 1.12 1.14 29.8M
2023-09-07 1.13 1.15 1.13 1.14 20.3M
2023-09-06 1.14 1.14 1.12 1.14 17.5M
2023-09-05 1.16 1.16 1.14 1.14 16.9M
2023-09-04 1.15 1.16 1.14 1.16 23.0M
2023-09-01 1.17 1.17 1.14 1.15 32.5M
2023-08-31 1.17 1.18 1.16 1.16 27.2M
2023-08-30 1.16 1.18 1.16 1.18 50.7M
2023-08-29 1.12 1.18 1.11 1.17 35.8M
2023-08-28 1.23 1.23 1.13 1.14 64.4M
2023-08-25 1.14 1.15 1.11 1.12 33.2M
2023-08-24 1.16 1.17 1.13 1.15 36.8M
2023-08-23 1.16 1.16 1.13 1.14 25.1M
2023-08-22 1.14 1.17 1.14 1.17 48.6M
2023-08-21 1.14 1.16 1.13 1.13 25.3M
2023-08-18 1.17 1.19 1.15 1.15 30.5M
2023-08-17 1.17 1.18 1.16 1.17 31.5M
2023-08-16 1.18 1.21 1.17 1.18 35.9M
2023-08-15 1.19 1.20 1.17 1.19 27.2M
2023-08-14 1.16 1.20 1.16 1.19 28.8M
2023-08-11 1.25 1.25 1.19 1.19 29.2M
2023-08-10 1.22 1.24 1.21 1.24 24.8M
2023-08-09 1.21 1.24 1.21 1.22 33.3M
2023-08-08 1.24 1.24 1.21 1.22 23.5M
2023-08-07 1.23 1.25 1.22 1.25 25.7M
2023-08-04 1.21 1.27 1.21 1.24 55.2M
2023-08-03 1.17 1.20 1.16 1.19 29.3M
2023-08-02 1.15 1.18 1.15 1.17 23.7M
2023-08-01 1.17 1.17 1.15 1.16 16.9M
2023-07-31 1.16 1.18 1.16 1.16 25.2M
2023-07-28 1.09 1.16 1.09 1.16 33.7M
2023-07-27 1.11 1.11 1.09 1.09 11.8M
2023-07-26 1.14 1.14 1.11 1.11 15.8M
2023-07-25 1.11 1.14 1.11 1.14 17.6M
2023-07-24 1.08 1.11 1.08 1.09 8.1M
2023-07-21 1.09 1.10 1.08 1.09 9.6M
2023-07-20 1.13 1.13 1.09 1.09 9.8M
2023-07-19 1.11 1.13 1.11 1.12 9.0M
2023-07-18 1.13 1.13 1.11 1.11 11.8M
2023-07-17 1.13 1.14 1.12 1.13 8.1M
2023-07-14 1.11 1.14 1.10 1.13 22.9M
2023-07-13 1.08 1.10 1.08 1.10 11.1M
2023-07-12 1.11 1.11 1.08 1.08 14.2M
2023-07-11 1.11 1.12 1.11 1.11 11.8M
2023-07-10 1.12 1.13 1.11 1.11 8.2M
2023-07-07 1.14 1.14 1.11 1.12 14.2M
2023-07-06 1.14 1.16 1.13 1.14 16.2M
2023-07-05 1.16 1.16 1.14 1.14 16.7M
2023-07-04 1.15 1.16 1.15 1.16 14.0M
2023-07-03 1.15 1.16 1.13 1.16 17.6M
2023-06-30 1.14 1.16 1.14 1.16 14.1M
2023-06-29 1.14 1.16 1.13 1.15 15.8M
2023-06-28 1.17 1.18 1.11 1.14 15.1M
2023-06-27 1.17 1.18 1.16 1.18 13.8M
2023-06-26 1.25 1.25 1.17 1.17 39.3M
2023-06-21 1.29 1.29 1.24 1.24 22.0M
2023-06-20 1.27 1.30 1.26 1.29 22.5M
2023-06-19 1.25 1.27 1.23 1.27 21.3M
2023-06-16 1.20 1.23 1.19 1.23 17.9M
2023-06-15 1.25 1.25 1.20 1.21 12.5M
2023-06-14 1.22 1.23 1.21 1.22 35.3M
2023-06-13 1.17 1.22 1.17 1.21 15.5M
2023-06-12 1.18 1.19 1.18 1.18 8.7M
2023-06-09 1.17 1.18 1.16 1.18 19.2M
2023-06-08 1.18 1.18 1.16 1.17 19.0M
2023-06-07 1.16 1.19 1.16 1.18 15.2M
2023-06-06 1.19 1.20 1.16 1.16 14.7M
2023-06-05 1.19 1.21 1.19 1.20 10.0M
2023-06-02 1.20 1.20 1.19 1.19 10.7M
2023-06-01 1.15 1.20 1.15 1.19 14.5M
2023-05-31 1.15 1.16 1.14 1.15 9.9M
2023-05-30 1.12 1.14 1.10 1.14 13.7M
2023-05-29 1.12 1.13 1.12 1.12 4.4M
2023-05-26 1.10 1.12 1.09 1.12 11.5M
2023-05-25 1.11 1.13 1.09 1.10 18.3M
2023-05-24 1.13 1.13 1.11 1.12 28.1M
2023-05-23 1.16 1.16 1.13 1.13 10.9M
2023-05-22 1.17 1.17 1.14 1.15 5.9M
2023-05-19 1.18 1.18 1.16 1.17 9.5M
2023-05-18 1.15 1.17 1.15 1.17 19.6M
2023-05-17 1.13 1.15 1.13 1.14 15.3M
2023-05-16 1.16 1.17 1.13 1.14 13.7M
2023-05-15 1.17 1.17 1.14 1.17 17.4M
2023-05-12 1.19 1.20 1.17 1.17 12.3M
2023-05-11 1.20 1.21 1.19 1.19 18.1M
2023-05-10 1.22 1.22 1.19 1.20 15.8M
2023-05-09 1.23 1.24 1.21 1.21 19.8M
2023-05-08 1.20 1.22 1.18 1.21 25.1M
2023-05-05 1.18 1.21 1.18 1.20 22.2M
2023-05-04 1.19 1.21 1.17 1.19 18.6M
2023-04-28 1.15 1.20 1.13 1.20 32.7M
2023-04-27 1.14 1.17 1.13 1.14 18.0M
2023-04-26 1.19 1.20 1.15 1.15 24.4M
2023-04-25 1.20 1.21 1.18 1.20 23.3M
2023-04-24 1.21 1.23 1.19 1.19 21.3M
2023-04-21 1.28 1.28 1.21 1.21 36.1M
2023-04-20 1.26 1.29 1.26 1.28 30.3M
2023-04-19 1.26 1.29 1.26 1.27 22.6M
2023-04-18 1.27 1.29 1.26 1.27 18.4M
2023-04-17 1.31 1.31 1.27 1.28 20.7M
2023-04-14 1.29 1.32 1.27 1.31 32.9M
2023-04-13 1.33 1.33 1.29 1.29 25.8M
2023-04-12 1.28 1.33 1.28 1.33 33.6M
2023-04-11 1.24 1.29 1.24 1.28 18.6M
2023-04-10 1.35 1.35 1.26 1.26 34.2M
2023-04-07 1.32 1.35 1.31 1.34 36.5M
2023-04-06 1.35 1.35 1.30 1.32 28.8M
2023-04-04 1.36 1.37 1.33 1.36 22.1M
2023-04-03 1.27 1.35 1.26 1.35 40.8M
2023-03-31 1.20 1.26 1.20 1.26 26.2M
2023-03-30 1.22 1.22 1.19 1.21 13.1M
2023-03-29 1.23 1.24 1.21 1.22 17.0M
2023-03-28 1.25 1.26 1.23 1.23 20.1M
2023-03-27 1.26 1.29 1.23 1.26 45.6M
2023-03-24 1.21 1.23 1.20 1.23 19.5M
2023-03-23 1.17 1.21 1.16 1.21 19.8M
2023-03-22 1.17 1.17 1.16 1.17 16.1M
2023-03-21 1.15 1.17 1.14 1.17 18.4M
2023-03-20 1.16 1.22 1.14 1.14 12.8M
2023-03-17 1.11 1.16 1.11 1.16 19.4M
2023-03-16 1.12 1.12 1.10 1.11 8.8M
2023-03-15 1.14 1.14 1.12 1.12 9.0M
2023-03-14 1.15 1.15 1.12 1.14 13.1M
2023-03-13 1.12 1.15 1.11 1.15 14.6M
2023-03-10 1.12 1.13 1.11 1.12 10.4M
2023-03-09 1.11 1.13 1.10 1.12 11.5M
2023-03-08 1.10 1.12 1.10 1.12 12.6M
2023-03-07 1.13 1.14 1.10 1.10 10.1M
2023-03-06 1.14 1.14 1.13 1.13 11.8M
2023-03-03 1.15 1.15 1.13 1.14 13.2M
2023-03-02 1.15 1.15 1.14 1.15 12.6M
2023-03-01 1.12 1.15 1.11 1.15 25.7M
2023-02-28 1.12 1.12 1.10 1.12 12.0M
2023-02-27 1.11 1.11 1.09 1.10 12.4M
2023-02-24 1.11 1.12 1.11 1.11 10.0M
2023-02-23 1.13 1.13 1.10 1.11 11.0M
2023-02-22 1.13 1.14 1.12 1.13 18.3M
2023-02-21 1.13 1.15 1.12 1.14 18.6M
2023-02-20 1.10 1.14 1.10 1.14 19.4M
2023-02-17 1.15 1.16 1.10 1.10 23.5M
2023-02-16 1.17 1.19 1.14 1.15 22.3M
2023-02-15 1.15 1.17 1.15 1.17 21.8M
2023-02-14 1.16 1.17 1.15 1.15 13.3M
2023-02-13 1.15 1.16 1.14 1.16 13.9M
2023-02-10 1.15 1.17 1.14 1.15 12.8M
2023-02-09 1.13 1.16 1.12 1.16 17.8M
2023-02-08 1.16 1.16 1.13 1.13 18.4M
2023-02-07 1.16 1.16 1.14 1.16 17.5M
2023-02-06 1.14 1.17 1.13 1.16 27.6M
2023-02-03 1.11 1.15 1.11 1.15 30.3M
2023-02-02 1.15 1.15 1.13 1.13 24.7M
2023-02-01 1.10 1.14 1.10 1.14 22.9M
2023-01-31 1.11 1.11 1.10 1.10 11.5M
2023-01-30 1.11 1.13 1.11 1.11 12.5M
2023-01-20 1.10 1.11 1.09 1.10 15.2M
2023-01-19 1.08 1.10 1.07 1.10 15.6M
2023-01-18 1.06 1.08 1.06 1.08 21.2M
2023-01-17 1.07 1.07 1.06 1.06 12.1M
2023-01-16 1.05 1.09 1.05 1.07 13.0M
2023-01-13 1.04 1.05 1.04 1.05 10.7M
2023-01-12 1.03 1.05 1.03 1.04 9.9M
2023-01-11 1.04 1.06 1.03 1.03 11.0M
2023-01-10 1.05 1.05 1.03 1.04 14.9M
2023-01-09 1.02 1.05 1.02 1.04 13.6M
2023-01-06 1.03 1.04 1.02 1.02 16.2M
2023-01-05 1.03 1.03 1.02 1.03 14.5M
2023-01-04 1.01 1.02 1.00 1.02 12.4M
2023-01-03 0.97 1.01 0.97 1.01 10.9M