华宝中证细分食品饮料产业主题ETF (515710)

515710
🏛️ 中国 →
0.61
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 0.62 0.62 0.62 0.62 5,327.1K
09:35 0.62 0.62 0.62 0.62 1,935.3K
09:40 0.62 0.62 0.62 0.62 873.5K
09:45 0.62 0.62 0.62 0.62 2,297.8K
09:50 0.62 0.62 0.62 0.62 1,429.1K
09:55 0.62 0.62 0.62 0.62 694.0K
10:00 0.62 0.62 0.62 0.62 484.4K
10:05 0.62 0.62 0.62 0.62 2,260.9K
10:10 0.62 0.62 0.62 0.62 1,509.4K
10:15 0.62 0.62 0.62 0.62 1,337.2K
10:20 0.62 0.62 0.62 0.62 1,684.2K
10:25 0.62 0.62 0.62 0.62 652.0K
10:30 0.62 0.62 0.62 0.62 1,390.1K
10:35 0.62 0.62 0.62 0.62 1,314.6K
10:40 0.62 0.62 0.62 0.62 384.9K
10:45 0.62 0.62 0.62 0.62 162.8K
10:50 0.62 0.62 0.62 0.62 1,201.3K
10:55 0.62 0.62 0.62 0.62 259.8K
11:00 0.62 0.62 0.62 0.62 298.5K
11:05 0.62 0.62 0.62 0.62 303.9K
11:10 0.62 0.62 0.62 0.62 190.5K
11:15 0.62 0.62 0.62 0.62 3,371.0K
11:20 0.62 0.62 0.62 0.62 773.4K
11:25 0.62 0.62 0.62 0.62 232.5K
13:00 0.62 0.62 0.62 0.62 1,928.7K
13:05 0.62 0.62 0.62 0.62 426.3K
13:10 0.62 0.62 0.62 0.62 7,170.6K
13:15 0.62 0.62 0.62 0.62 252.7K
13:20 0.62 0.62 0.62 0.62 714.8K
13:25 0.62 0.62 0.61 0.62 4,977.4K
13:30 0.62 0.62 0.61 0.62 3,832.2K
13:35 0.62 0.62 0.61 0.62 475.0K
13:40 0.62 0.62 0.62 0.62 1,473.5K
13:45 0.62 0.62 0.61 0.61 2,922.4K
13:50 0.62 0.62 0.61 0.62 1,148.6K
13:55 0.62 0.62 0.61 0.62 1,539.6K
14:00 0.62 0.62 0.62 0.62 55.0K
14:05 0.62 0.62 0.62 0.62 205.5K
14:10 0.62 0.62 0.62 0.62 78.9K
14:15 0.62 0.62 0.62 0.62 88.3K
14:20 0.62 0.62 0.62 0.62 1,822.0K
14:25 0.62 0.62 0.62 0.62 1,005.8K
14:30 0.62 0.62 0.62 0.62 815.9K
14:35 0.62 0.62 0.62 0.62 1,717.1K
14:40 0.62 0.62 0.61 0.62 1,888.0K
14:45 0.62 0.62 0.61 0.61 2,016.1K
14:50 0.61 0.62 0.61 0.62 512.1K
14:55 0.62 0.62 0.61 0.62 933.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.62 0.62 0.61 0.61 74.3M
2025-09-25 0.62 0.62 0.61 0.62 68.4M
2025-09-24 0.62 0.62 0.61 0.62 64.2M
2025-09-23 0.62 0.62 0.61 0.62 101.9M
2025-09-22 0.63 0.63 0.62 0.62 100.6M
2025-09-19 0.63 0.63 0.62 0.63 92.1M
2025-09-18 0.64 0.64 0.63 0.63 115.4M
2025-09-17 0.64 0.64 0.63 0.64 58.3M
2025-09-16 0.64 0.64 0.64 0.64 73.4M
2025-09-15 0.64 0.65 0.64 0.64 51.7M
2025-09-12 0.65 0.66 0.64 0.64 84.2M
2025-09-11 0.65 0.65 0.64 0.65 78.0M
2025-09-10 0.65 0.65 0.64 0.65 60.3M
2025-09-09 0.65 0.65 0.64 0.65 71.2M
2025-09-08 0.64 0.65 0.64 0.65 83.7M
2025-09-05 0.64 0.64 0.63 0.64 93.7M
2025-09-04 0.63 0.64 0.63 0.64 89.4M
2025-09-03 0.65 0.65 0.63 0.64 80.0M
2025-09-02 0.65 0.66 0.64 0.65 107.9M
2025-09-01 0.65 0.65 0.64 0.65 103.0M
2025-08-29 0.64 0.65 0.64 0.65 149.5M
2025-08-28 0.64 0.64 0.62 0.63 108.7M
2025-08-27 0.65 0.65 0.64 0.64 175.6M
2025-08-26 0.65 0.66 0.65 0.65 133.5M
2025-08-25 0.63 0.66 0.63 0.65 138.9M
2025-08-22 0.63 0.63 0.63 0.63 70.2M
2025-08-21 0.63 0.63 0.63 0.63 95.5M
2025-08-20 0.62 0.63 0.62 0.63 118.1M
2025-08-19 0.62 0.63 0.62 0.62 92.7M
2025-08-18 0.62 0.62 0.61 0.62 94.5M
2025-08-15 0.61 0.62 0.61 0.61 88.7M
2025-08-14 0.61 0.62 0.61 0.61 67.1M
2025-08-13 0.61 0.61 0.61 0.61 70.0M
2025-08-12 0.62 0.62 0.61 0.61 61.7M
2025-08-11 0.61 0.62 0.61 0.61 58.3M
2025-08-08 0.61 0.61 0.61 0.61 28.0M
2025-08-07 0.61 0.61 0.61 0.61 43.7M
2025-08-06 0.61 0.61 0.61 0.61 35.8M
2025-08-05 0.60 0.61 0.60 0.61 48.7M
2025-08-04 0.60 0.60 0.60 0.60 32.0M
2025-08-01 0.60 0.60 0.60 0.60 53.3M
2025-07-31 0.62 0.62 0.60 0.60 135.2M
2025-07-30 0.61 0.62 0.61 0.62 67.0M
2025-07-29 0.61 0.62 0.61 0.61 48.6M
2025-07-28 0.62 0.62 0.61 0.61 50.5M
2025-07-25 0.62 0.63 0.61 0.62 45.8M
2025-07-24 0.62 0.62 0.62 0.62 40.4M
2025-07-23 0.62 0.63 0.62 0.62 53.2M
2025-07-22 0.61 0.62 0.61 0.62 55.9M
2025-07-21 0.61 0.61 0.61 0.61 37.0M
2025-07-18 0.61 0.61 0.61 0.61 50.3M
2025-07-17 0.60 0.61 0.60 0.61 63.4M
2025-07-16 0.60 0.60 0.60 0.60 39.2M
2025-07-15 0.60 0.60 0.60 0.60 41.6M
2025-07-14 0.60 0.61 0.60 0.61 27.4M
2025-07-11 0.60 0.61 0.60 0.60 62.5M
2025-07-10 0.60 0.60 0.60 0.60 37.8M
2025-07-09 0.60 0.61 0.60 0.60 47.1M
2025-07-08 0.60 0.60 0.59 0.60 33.4M
2025-07-07 0.60 0.60 0.59 0.60 36.5M
2025-07-04 0.60 0.60 0.59 0.60 28.6M
2025-07-03 0.60 0.60 0.60 0.60 26.0M
2025-07-02 0.60 0.60 0.59 0.60 31.0M
2025-07-01 0.60 0.60 0.59 0.60 19.2M
2025-06-30 0.60 0.60 0.59 0.60 32.4M
2025-06-27 0.60 0.60 0.59 0.60 40.0M
2025-06-26 0.60 0.60 0.60 0.60 32.7M
2025-06-25 0.60 0.60 0.59 0.60 45.0M
2025-06-24 0.59 0.60 0.59 0.60 31.8M
2025-06-23 0.59 0.60 0.59 0.59 32.7M
2025-06-20 0.59 0.60 0.59 0.60 36.0M
2025-06-19 0.59 0.60 0.59 0.59 46.8M
2025-06-18 0.60 0.60 0.60 0.60 36.3M
2025-06-17 0.60 0.60 0.59 0.59 30.2M
2025-06-16 0.60 0.60 0.59 0.60 55.9M
2025-06-13 0.61 0.61 0.59 0.60 93.6M
2025-06-12 0.62 0.62 0.61 0.61 38.3M
2025-06-11 0.61 0.62 0.61 0.62 27.4M
2025-06-10 0.62 0.62 0.61 0.62 34.2M
2025-06-09 0.62 0.62 0.62 0.62 22.8M
2025-06-06 0.62 0.62 0.62 0.62 26.3M
2025-06-05 0.62 0.63 0.62 0.62 26.3M
2025-06-04 0.62 0.63 0.62 0.62 12.6M
2025-06-03 0.62 0.62 0.62 0.62 24.2M
2025-05-30 0.63 0.63 0.62 0.62 27.7M
2025-05-29 0.63 0.63 0.62 0.63 31.8M
2025-05-28 0.62 0.63 0.62 0.63 42.3M
2025-05-27 0.62 0.63 0.62 0.63 27.3M
2025-05-26 0.63 0.63 0.62 0.62 35.6M
2025-05-23 0.63 0.64 0.63 0.63 29.1M
2025-05-22 0.63 0.63 0.63 0.63 31.9M
2025-05-21 0.63 0.63 0.63 0.63 18.8M
2025-05-20 0.63 0.64 0.63 0.63 24.0M
2025-05-19 0.63 0.63 0.62 0.63 29.5M
2025-05-16 0.64 0.64 0.63 0.63 21.6M
2025-05-15 0.64 0.64 0.64 0.64 27.6M
2025-05-14 0.63 0.65 0.63 0.64 46.7M
2025-05-13 0.63 0.64 0.63 0.63 21.3M
2025-05-12 0.63 0.64 0.63 0.63 26.7M
2025-05-09 0.63 0.63 0.63 0.63 28.2M
2025-05-08 0.63 0.64 0.62 0.63 25.1M
2025-05-07 0.63 0.63 0.63 0.63 28.3M
2025-05-06 0.63 0.63 0.62 0.63 26.1M
2025-04-30 0.62 0.63 0.62 0.63 21.2M
2025-04-29 0.63 0.63 0.62 0.62 54.6M
2025-04-28 0.63 0.63 0.63 0.63 20.0M
2025-04-25 0.63 0.63 0.63 0.63 22.4M
2025-04-24 0.63 0.63 0.63 0.63 15.3M
2025-04-23 0.63 0.64 0.63 0.63 18.7M
2025-04-22 0.63 0.64 0.63 0.63 26.8M
2025-04-21 0.64 0.64 0.63 0.63 30.9M
2025-04-18 0.64 0.64 0.63 0.64 33.4M
2025-04-17 0.64 0.64 0.63 0.64 39.5M
2025-04-16 0.64 0.64 0.63 0.64 70.6M
2025-04-15 0.63 0.64 0.63 0.64 63.0M
2025-04-14 0.64 0.64 0.63 0.63 43.2M
2025-04-11 0.64 0.64 0.63 0.64 42.1M
2025-04-10 0.64 0.64 0.63 0.64 57.0M
2025-04-09 0.62 0.64 0.62 0.64 56.7M
2025-04-08 0.61 0.63 0.61 0.63 66.1M
2025-04-07 0.63 0.63 0.59 0.60 72.2M
2025-04-03 0.62 0.64 0.62 0.63 51.7M
2025-04-02 0.63 0.63 0.63 0.63 25.2M
2025-04-01 0.63 0.63 0.63 0.63 35.1M
2025-03-31 0.63 0.63 0.62 0.63 45.5M
2025-03-28 0.64 0.64 0.63 0.63 24.0M
2025-03-27 0.63 0.64 0.63 0.64 41.4M
2025-03-26 0.63 0.63 0.63 0.63 26.8M
2025-03-25 0.63 0.63 0.62 0.63 30.5M
2025-03-24 0.63 0.63 0.62 0.63 43.7M
2025-03-21 0.64 0.64 0.63 0.63 59.1M
2025-03-20 0.65 0.65 0.64 0.64 71.3M
2025-03-19 0.65 0.66 0.65 0.65 48.3M
2025-03-18 0.66 0.66 0.65 0.65 52.6M
2025-03-17 0.66 0.67 0.65 0.66 93.7M
2025-03-14 0.63 0.66 0.63 0.66 136.9M
2025-03-13 0.63 0.63 0.62 0.62 42.1M
2025-03-12 0.63 0.63 0.62 0.63 37.9M
2025-03-11 0.62 0.63 0.61 0.63 57.3M
2025-03-10 0.62 0.62 0.61 0.62 35.1M
2025-03-07 0.61 0.62 0.61 0.62 43.6M
2025-03-06 0.61 0.62 0.60 0.62 42.1M
2025-03-05 0.61 0.61 0.60 0.60 39.9M
2025-03-04 0.61 0.61 0.60 0.61 43.4M
2025-03-03 0.62 0.62 0.61 0.61 71.7M
2025-02-28 0.62 0.63 0.61 0.61 83.9M
2025-02-27 0.60 0.62 0.60 0.62 85.5M
2025-02-26 0.60 0.60 0.59 0.60 38.1M
2025-02-25 0.60 0.60 0.59 0.60 46.6M
2025-02-24 0.60 0.61 0.60 0.61 48.3M
2025-02-21 0.60 0.61 0.60 0.60 48.9M
2025-02-20 0.60 0.61 0.60 0.60 27.2M
2025-02-19 0.60 0.60 0.60 0.60 38.5M
2025-02-18 0.60 0.61 0.60 0.60 67.8M
2025-02-17 0.60 0.61 0.60 0.60 33.2M
2025-02-14 0.60 0.61 0.60 0.60 49.5M
2025-02-13 0.59 0.61 0.59 0.60 80.6M
2025-02-12 0.59 0.59 0.58 0.59 40.2M
2025-02-11 0.59 0.59 0.58 0.59 37.6M
2025-02-10 0.59 0.59 0.59 0.59 41.7M
2025-02-07 0.58 0.60 0.58 0.59 60.1M
2025-02-06 0.58 0.59 0.58 0.58 38.1M
2025-02-05 0.59 0.59 0.58 0.58 57.1M
2025-01-27 0.60 0.60 0.59 0.59 29.5M
2025-01-24 0.59 0.60 0.59 0.59 38.3M
2025-01-23 0.60 0.60 0.59 0.59 38.4M
2025-01-22 0.60 0.60 0.59 0.59 53.3M
2025-01-21 0.61 0.61 0.60 0.60 31.0M
2025-01-20 0.61 0.61 0.60 0.61 56.4M
2025-01-17 0.60 0.61 0.60 0.60 27.0M
2025-01-16 0.60 0.61 0.59 0.60 34.6M
2025-01-15 0.61 0.61 0.60 0.60 32.8M
2025-01-14 0.59 0.61 0.59 0.61 48.5M
2025-01-13 0.59 0.59 0.59 0.59 44.8M
2025-01-10 0.60 0.60 0.59 0.59 35.3M
2025-01-09 0.60 0.61 0.59 0.60 39.1M
2025-01-08 0.60 0.60 0.59 0.60 48.6M
2025-01-07 0.60 0.60 0.60 0.60 40.4M
2025-01-06 0.61 0.61 0.60 0.60 64.5M
2025-01-03 0.62 0.62 0.61 0.61 46.0M
2025-01-02 0.63 0.63 0.62 0.62 58.5M