华宝沪深300自由现金流交易型开放式指数证券投资基金 (562080)

562080
🏛️ 中国 →
1.14
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 1.13 1.13 1.13 1.13 18.2K
09:35 1.13 1.13 1.13 1.13 2,857.6K
09:40 1.13 1.13 1.13 1.13 1,736.3K
09:45 1.13 1.14 1.13 1.14 2,939.9K
09:50 1.14 1.14 1.13 1.13 2,530.1K
09:55 1.13 1.13 1.13 1.13 662.8K
10:00 1.13 1.13 1.13 1.13 113.5K
10:05 1.13 1.13 1.13 1.13 311.9K
10:10 1.13 1.13 1.13 1.13 1,332.6K
10:15 1.13 1.13 1.13 1.13 590.0K
10:20 1.13 1.13 1.13 1.13 2,432.5K
10:25 1.13 1.13 1.13 1.13 1,000.0K
10:30 1.13 1.13 1.13 1.13 1,869.9K
10:35 1.13 1.14 1.13 1.14 1,621.7K
10:40 1.13 1.13 1.13 1.13 191.9K
10:45 1.13 1.13 1.13 1.13 320.0K
10:50 1.14 1.14 1.14 1.14 260.6K
10:55 1.14 1.14 1.14 1.14 2,076.3K
11:00 1.14 1.14 1.14 1.14 2,606.4K
11:05 1.14 1.14 1.14 1.14 516.3K
11:10 1.14 1.14 1.14 1.14 102.3K
11:15 1.14 1.14 1.14 1.14 411.3K
11:20 1.14 1.14 1.14 1.14 200.0K
11:25 1.14 1.14 1.14 1.14 0.1K
13:00 1.14 1.14 1.14 1.14 3,344.3K
13:05 1.14 1.14 1.14 1.14 1,598.6K
13:10 1.14 1.14 1.13 1.13 270.0K
13:15 1.13 1.13 1.13 1.13 708.5K
13:25 1.13 1.13 1.13 1.13 579.8K
13:30 1.13 1.13 1.13 1.13 76.5K
13:35 1.13 1.14 1.13 1.13 601.6K
13:40 1.14 1.14 1.14 1.14 24.6K
13:50 1.14 1.14 1.14 1.14 5,427.2K
13:55 1.14 1.14 1.14 1.14 1,130.9K
14:00 1.14 1.14 1.14 1.14 1,917.9K
14:05 1.14 1.14 1.14 1.14 266.4K
14:10 1.14 1.14 1.14 1.14 400.1K
14:15 1.14 1.14 1.14 1.14 100.0K
14:20 1.14 1.14 1.14 1.14 200.0K
14:25 1.14 1.14 1.14 1.14 509.0K
14:30 1.14 1.14 1.14 1.14 2,503.1K
14:35 1.14 1.14 1.14 1.14 500.9K
14:40 1.14 1.14 1.14 1.14 2,053.9K
14:45 1.14 1.14 1.14 1.14 1,006.8K
14:50 1.14 1.14 1.14 1.14 2,709.3K
14:55 1.14 1.14 1.14 1.14 59.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.14 1.14 1.13 1.14 66.6M
2025-09-25 1.13 1.14 1.13 1.14 52.7M
2025-09-24 1.13 1.13 1.12 1.13 29.9M
2025-09-23 1.12 1.13 1.12 1.12 60.1M
2025-09-22 1.13 1.13 1.12 1.13 37.8M
2025-09-19 1.13 1.14 1.13 1.14 31.2M
2025-09-18 1.15 1.15 1.12 1.13 60.4M
2025-09-17 1.14 1.15 1.14 1.15 43.9M
2025-09-16 1.15 1.15 1.14 1.14 59.1M
2025-09-15 1.15 1.16 1.15 1.15 57.5M
2025-09-12 1.15 1.16 1.15 1.15 58.9M
2025-09-11 1.13 1.15 1.12 1.15 48.1M
2025-09-10 1.13 1.14 1.09 1.14 59.1M
2025-09-09 1.14 1.15 1.14 1.14 77.9M
2025-09-08 1.14 1.15 1.14 1.14 53.0M
2025-09-05 1.12 1.14 1.12 1.14 40.7M
2025-09-04 1.14 1.15 1.11 1.13 76.2M
2025-09-03 1.15 1.15 1.13 1.14 105.2M
2025-09-02 1.14 1.15 1.13 1.15 72.2M
2025-09-01 1.13 1.14 1.13 1.14 53.2M
2025-08-29 1.12 1.14 1.12 1.13 56.9M
2025-08-28 1.12 1.13 1.11 1.12 64.5M
2025-08-27 1.14 1.14 1.12 1.12 112.3M
2025-08-26 1.14 1.14 1.13 1.14 173.0M
2025-08-25 1.11 1.14 1.11 1.14 153.1M
2025-08-22 1.11 1.11 1.11 1.11 132.3M
2025-08-21 1.10 1.11 1.10 1.11 34.6M
2025-08-20 1.10 1.10 1.09 1.10 47.8M
2025-08-19 1.10 1.11 1.09 1.10 37.5M
2025-08-18 1.10 1.11 1.10 1.10 36.1M
2025-08-15 1.10 1.11 1.10 1.11 220.7M
2025-08-14 1.10 1.11 1.10 1.10 126.3M
2025-08-13 1.10 1.11 1.10 1.10 26.5M
2025-08-12 1.10 1.10 1.09 1.10 25.7M
2025-08-11 1.10 1.10 1.09 1.10 27.7M
2025-08-08 1.09 1.10 1.09 1.10 183.3M
2025-08-07 1.10 1.10 1.09 1.09 54.4M
2025-08-06 1.09 1.09 1.08 1.09 62.1M
2025-08-05 1.08 1.09 1.08 1.09 50.1M
2025-08-04 1.07 1.08 1.07 1.08 49.2M
2025-08-01 1.08 1.09 1.07 1.08 62.6M
2025-07-31 1.11 1.11 1.08 1.08 129.0M
2025-07-30 1.10 1.11 1.10 1.11 109.2M
2025-07-29 1.10 1.10 1.09 1.10 77.9M
2025-07-28 1.10 1.11 1.09 1.10 67.0M
2025-07-25 1.11 1.12 1.10 1.11 75.8M
2025-07-24 1.11 1.12 1.11 1.12 77.8M
2025-07-23 1.12 1.12 1.11 1.11 30.5M
2025-07-22 1.10 1.12 1.09 1.12 36.7M
2025-07-21 1.09 1.10 1.09 1.10 35.1M
2025-07-18 1.08 1.09 1.08 1.09 36.9M
2025-07-17 1.08 1.08 1.08 1.08 31.7M
2025-07-16 1.08 1.08 1.07 1.08 24.7M
2025-07-15 1.08 1.08 1.07 1.08 27.8M
2025-07-14 1.08 1.09 1.08 1.08 31.3M
2025-07-11 1.08 1.09 1.08 1.08 40.4M
2025-07-10 1.07 1.08 1.07 1.08 30.7M
2025-07-09 1.07 1.08 1.07 1.07 36.3M
2025-07-08 1.07 1.07 1.06 1.07 30.0M
2025-07-07 1.08 1.08 1.06 1.07 29.6M
2025-07-04 1.07 1.08 1.07 1.07 30.6M
2025-07-03 1.07 1.07 1.07 1.07 26.4M
2025-07-02 1.06 1.07 1.06 1.07 33.2M
2025-07-01 1.06 1.06 1.05 1.06 32.5M
2025-06-30 1.05 1.06 1.05 1.06 25.6M
2025-06-27 1.06 1.07 1.05 1.06 56.3M
2025-06-26 1.06 1.06 1.06 1.06 22.7M
2025-06-25 1.06 1.06 1.05 1.06 21.8M
2025-06-24 1.05 1.06 1.04 1.05 22.5M
2025-06-23 1.05 1.06 1.05 1.05 20.1M
2025-06-20 1.05 1.06 1.05 1.05 25.7M
2025-06-19 1.06 1.06 1.05 1.05 20.4M
2025-06-18 1.05 1.06 1.05 1.06 29.8M
2025-06-17 1.06 1.06 1.05 1.06 22.4M
2025-06-16 1.06 1.06 1.05 1.05 24.3M
2025-06-13 1.06 1.06 1.06 1.06 34.3M
2025-06-12 1.06 1.06 1.05 1.06 18.9M
2025-06-11 1.05 1.06 1.05 1.06 40.1M
2025-06-10 1.05 1.06 1.05 1.05 25.7M
2025-06-09 1.05 1.06 1.05 1.05 24.7M
2025-06-06 1.05 1.05 1.05 1.05 30.6M
2025-06-05 1.05 1.05 1.05 1.05 21.2M
2025-06-04 1.05 1.05 1.05 1.05 19.2M
2025-06-03 1.05 1.05 1.05 1.05 15.6M
2025-05-30 1.05 1.05 1.05 1.05 27.4M
2025-05-29 1.05 1.05 1.05 1.05 20.6M
2025-05-28 1.05 1.05 1.05 1.05 20.1M
2025-05-27 1.05 1.05 1.04 1.05 16.0M
2025-05-26 1.05 1.06 1.05 1.05 16.4M
2025-05-23 1.06 1.07 1.05 1.06 18.5M
2025-05-22 1.07 1.07 1.06 1.06 23.1M
2025-05-21 1.06 1.07 1.05 1.07 41.6M
2025-05-20 1.05 1.05 1.04 1.05 36.5M
2025-05-19 1.04 1.05 1.04 1.05 9.2M
2025-05-16 1.05 1.06 1.04 1.04 14.6M
2025-05-15 1.06 1.06 1.05 1.05 11.4M
2025-05-14 1.04 1.15 1.04 1.08 47.3M
2025-05-13 1.04 1.05 1.04 1.04 39.2M
2025-05-12 1.03 1.04 1.03 1.04 23.4M
2025-05-09 1.03 1.03 1.03 1.03 13.8M
2025-05-08 1.02 1.03 1.02 1.03 11.4M
2025-05-07 1.02 1.03 1.02 1.03 27.9M
2025-05-06 1.01 1.02 1.01 1.02 32.9M