华宝中证有色金属ETF (159876)

159876
🏛️ 中国 →
0.79
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 0.79 0.80 0.79 0.80 7,694.5K
09:35 0.80 0.81 0.80 0.80 4,956.8K
09:40 0.80 0.81 0.80 0.81 3,198.4K
09:45 0.81 0.81 0.80 0.80 4,768.8K
09:50 0.80 0.80 0.80 0.80 3,140.0K
09:55 0.80 0.80 0.80 0.80 1,574.7K
10:00 0.80 0.80 0.80 0.80 729.7K
10:05 0.80 0.80 0.80 0.80 591.0K
10:10 0.80 0.80 0.79 0.79 1,273.7K
10:15 0.79 0.80 0.79 0.79 574.8K
10:20 0.79 0.80 0.79 0.80 596.3K
10:25 0.80 0.80 0.80 0.80 365.1K
10:30 0.80 0.80 0.80 0.80 352.2K
10:35 0.80 0.80 0.80 0.80 327.2K
10:40 0.80 0.80 0.80 0.80 197.2K
10:45 0.80 0.80 0.80 0.80 796.1K
10:50 0.80 0.80 0.80 0.80 516.3K
10:55 0.80 0.80 0.80 0.80 104.1K
11:00 0.80 0.80 0.80 0.80 848.5K
11:05 0.80 0.80 0.80 0.80 341.2K
11:10 0.80 0.80 0.80 0.80 76.0K
11:15 0.80 0.80 0.80 0.80 498.0K
11:20 0.80 0.80 0.80 0.80 391.1K
11:25 0.80 0.80 0.80 0.80 233.3K
13:00 0.80 0.80 0.80 0.80 125.8K
13:05 0.80 0.80 0.80 0.80 177.2K
13:10 0.80 0.80 0.80 0.80 485.0K
13:15 0.80 0.80 0.80 0.80 129.0K
13:20 0.80 0.80 0.80 0.80 27.4K
13:25 0.80 0.80 0.80 0.80 123.0K
13:30 0.80 0.80 0.80 0.80 229.4K
13:35 0.80 0.80 0.80 0.80 660.0K
13:40 0.80 0.80 0.80 0.80 606.9K
13:45 0.80 0.80 0.80 0.80 996.6K
13:50 0.80 0.80 0.80 0.80 569.6K
13:55 0.80 0.80 0.79 0.79 240.4K
14:00 0.80 0.80 0.79 0.80 100.7K
14:05 0.80 0.80 0.79 0.80 584.3K
14:10 0.79 0.80 0.79 0.79 259.2K
14:15 0.79 0.80 0.79 0.79 925.9K
14:20 0.80 0.80 0.79 0.79 172.3K
14:25 0.79 0.80 0.79 0.79 400.6K
14:30 0.80 0.80 0.79 0.79 382.0K
14:35 0.79 0.79 0.79 0.79 1,046.4K
14:40 0.79 0.79 0.79 0.79 1,021.1K
14:45 0.79 0.79 0.79 0.79 744.2K
14:50 0.79 0.79 0.79 0.79 323.9K
14:55 0.79 0.79 0.79 0.79 170.2K
15:00 0.79 0.79 0.79 0.79 125.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.80 0.81 0.79 0.79 44.8M
2025-09-25 0.79 0.80 0.79 0.79 52.9M
2025-09-24 0.76 0.78 0.76 0.78 42.1M
2025-09-23 0.77 0.79 0.76 0.77 42.7M
2025-09-22 0.77 0.78 0.76 0.77 31.5M
2025-09-19 0.76 0.77 0.76 0.77 38.8M
2025-09-18 0.78 0.78 0.75 0.76 82.4M
2025-09-17 0.78 0.79 0.77 0.79 44.3M
2025-09-16 0.80 0.81 0.77 0.78 68.2M
2025-09-15 0.80 0.81 0.80 0.80 55.2M
2025-09-12 0.79 0.81 0.79 0.80 60.8M
2025-09-11 0.77 0.79 0.76 0.79 38.6M
2025-09-10 0.77 0.78 0.76 0.77 36.2M
2025-09-09 0.77 0.80 0.77 0.78 52.6M
2025-09-08 0.79 0.79 0.77 0.77 46.9M
2025-09-05 0.74 0.77 0.73 0.77 32.5M
2025-09-04 0.77 0.78 0.72 0.74 39.5M
2025-09-03 0.78 0.79 0.76 0.77 49.3M
2025-09-02 0.79 0.80 0.77 0.77 77.5M
2025-09-01 0.78 0.79 0.75 0.79 65.8M
2025-08-29 0.74 0.76 0.74 0.76 28.6M
2025-08-28 0.72 0.74 0.72 0.74 21.8M
2025-08-27 0.73 0.75 0.73 0.73 20.9M
2025-08-26 0.74 0.74 0.73 0.73 15.2M
2025-08-25 0.72 0.75 0.72 0.74 33.8M
2025-08-22 0.70 0.71 0.70 0.71 12.4M
2025-08-21 0.70 0.71 0.69 0.70 9.6M
2025-08-20 0.69 0.71 0.69 0.70 8.6M
2025-08-19 0.71 0.71 0.69 0.69 17.4M
2025-08-18 0.70 0.71 0.69 0.70 12.2M
2025-08-15 0.68 0.70 0.67 0.69 9.0M
2025-08-14 0.68 0.69 0.68 0.68 9.6M
2025-08-13 0.67 0.69 0.67 0.69 8.9M
2025-08-12 0.67 0.67 0.67 0.67 9.6M
2025-08-11 0.67 0.68 0.67 0.67 9.7M
2025-08-08 0.66 0.68 0.66 0.67 10.7M
2025-08-07 0.65 0.66 0.65 0.66 8.7M
2025-08-06 0.65 0.66 0.65 0.65 5.7M
2025-08-05 0.65 0.65 0.64 0.65 5.8M
2025-08-04 0.64 0.65 0.64 0.65 5.8M
2025-08-01 0.63 0.64 0.63 0.63 5.0M
2025-07-31 0.66 0.66 0.63 0.64 11.2M
2025-07-30 0.66 0.67 0.65 0.66 8.1M
2025-07-29 0.66 0.67 0.66 0.66 5.3M
2025-07-28 0.67 0.67 0.65 0.66 9.2M
2025-07-25 0.67 0.67 0.66 0.67 13.3M
2025-07-24 0.65 0.67 0.64 0.67 11.2M
2025-07-23 0.66 0.66 0.65 0.65 14.5M
2025-07-22 0.64 0.65 0.64 0.65 11.2M
2025-07-21 0.62 0.64 0.62 0.64 9.3M
2025-07-18 0.61 0.62 0.61 0.62 10.6M
2025-07-17 0.60 0.61 0.60 0.61 3.2M
2025-07-16 0.61 0.61 0.60 0.60 4.7M
2025-07-15 0.61 0.61 0.60 0.61 7.2M
2025-07-14 0.62 0.62 0.61 0.61 6.0M
2025-07-11 0.60 0.62 0.60 0.61 7.4M
2025-07-10 0.59 0.60 0.59 0.60 5.4M
2025-07-09 0.61 0.61 0.59 0.59 6.8M
2025-07-08 0.60 0.60 0.60 0.60 4.5M
2025-07-07 0.60 0.61 0.60 0.60 3.2M
2025-07-04 0.61 0.61 0.60 0.60 4.1M
2025-07-03 0.61 0.61 0.60 0.61 7.6M
2025-07-02 0.60 0.61 0.60 0.61 6.1M
2025-07-01 0.60 0.60 0.59 0.60 4.9M
2025-06-30 0.59 0.60 0.59 0.60 2.8M
2025-06-27 0.59 0.60 0.59 0.59 7.8M
2025-06-26 0.58 0.59 0.58 0.58 4.5M
2025-06-25 0.58 0.58 0.58 0.58 6.2M
2025-06-24 0.57 0.58 0.57 0.58 5.4M
2025-06-23 0.57 0.57 0.57 0.57 8.3M
2025-06-20 0.57 0.57 0.57 0.57 3.5M
2025-06-19 0.58 0.58 0.57 0.57 6.4M
2025-06-18 0.58 0.58 0.58 0.58 7.8M
2025-06-17 0.58 0.58 0.58 0.58 4.9M
2025-06-16 0.58 0.59 0.58 0.58 7.8M
2025-06-13 0.59 0.59 0.58 0.58 5.0M
2025-06-12 0.58 0.59 0.58 0.59 8.5M
2025-06-11 0.57 0.58 0.57 0.58 7.0M
2025-06-10 0.57 0.57 0.56 0.57 11.2M
2025-06-09 0.57 0.57 0.56 0.57 7.4M
2025-06-06 0.57 0.57 0.57 0.57 6.8M
2025-06-05 0.57 0.57 0.56 0.56 3.9M
2025-06-04 0.56 0.57 0.56 0.56 4.3M
2025-06-03 0.55 0.56 0.55 0.56 5.5M
2025-05-30 0.55 0.55 0.55 0.55 4.7M
2025-05-29 0.55 0.55 0.55 0.55 7.1M
2025-05-28 0.55 0.55 0.55 0.55 10.1M
2025-05-27 0.56 0.56 0.55 0.55 6.0M
2025-05-26 0.56 0.57 0.56 0.56 3.6M
2025-05-23 0.56 0.57 0.56 0.56 7.2M
2025-05-22 0.57 0.57 0.56 0.56 5.1M
2025-05-21 0.56 0.57 0.56 0.57 13.3M
2025-05-20 0.56 0.56 0.55 0.56 3.4M
2025-05-19 0.55 0.56 0.55 0.55 3.9M
2025-05-16 0.56 0.56 0.55 0.56 6.5M
2025-05-15 0.56 0.56 0.55 0.56 4.5M
2025-05-14 0.56 0.56 0.56 0.56 6.3M
2025-05-13 0.56 0.56 0.56 0.56 4.4M
2025-05-12 0.55 0.56 0.55 0.56 4.1M
2025-05-09 0.55 0.55 0.55 0.55 3.8M
2025-05-08 0.55 0.56 0.55 0.55 6.9M
2025-05-07 0.56 0.56 0.55 0.56 9.9M
2025-05-06 0.55 0.56 0.55 0.56 6.7M
2025-04-30 0.54 0.55 0.54 0.54 5.7M
2025-04-29 0.55 0.55 0.54 0.54 2.9M
2025-04-28 0.55 0.55 0.54 0.55 5.7M
2025-04-25 0.55 0.55 0.55 0.55 8.7M
2025-04-24 1.10 1.11 1.09 1.09 3.9M
2025-04-23 1.11 1.11 1.10 1.10 5.8M
2025-04-22 1.12 1.13 1.12 1.12 6.6M
2025-04-21 1.08 1.13 1.08 1.12 5.7M
2025-04-18 1.08 1.08 1.07 1.08 3.4M
2025-04-17 1.09 1.11 1.08 1.08 3.7M
2025-04-16 1.09 1.09 1.08 1.09 3.2M
2025-04-15 1.10 1.10 1.08 1.09 2.3M
2025-04-14 1.07 1.11 1.07 1.10 4.9M
2025-04-11 1.07 1.08 1.07 1.07 3.5M
2025-04-10 1.04 1.07 1.04 1.06 3.8M
2025-04-09 0.99 1.03 0.97 1.03 3.7M
2025-04-08 1.01 1.01 0.99 1.01 6.5M
2025-04-07 1.05 1.06 1.00 1.00 8.0M
2025-04-03 1.13 1.13 1.11 1.11 6.0M
2025-04-02 1.14 1.14 1.13 1.13 2.8M
2025-04-01 1.14 1.15 1.14 1.14 5.7M
2025-03-31 1.14 1.15 1.13 1.14 5.4M
2025-03-28 1.15 1.15 1.14 1.15 5.6M
2025-03-27 1.15 1.16 1.14 1.15 7.6M
2025-03-26 1.17 1.19 1.16 1.16 8.9M
2025-03-25 1.17 1.17 1.16 1.17 5.4M
2025-03-24 1.14 1.17 1.14 1.16 7.7M
2025-03-21 1.16 1.17 1.14 1.14 6.3M
2025-03-20 1.17 1.18 1.17 1.17 4.4M
2025-03-19 1.17 1.17 1.16 1.17 4.4M
2025-03-18 1.16 1.18 1.16 1.17 5.5M
2025-03-17 1.17 1.17 1.16 1.16 6.8M
2025-03-14 1.17 1.18 1.16 1.17 10.2M
2025-03-13 1.16 1.16 1.14 1.15 7.3M
2025-03-12 1.15 1.16 1.15 1.15 6.0M
2025-03-11 1.13 1.15 1.12 1.15 6.4M
2025-03-10 1.14 1.15 1.13 1.15 9.8M
2025-03-07 1.12 1.14 1.12 1.13 8.4M
2025-03-06 1.11 1.12 1.11 1.12 7.8M
2025-03-05 1.09 1.10 1.08 1.10 4.6M
2025-03-04 1.09 1.10 1.08 1.09 6.0M
2025-03-03 1.06 1.10 1.06 1.09 9.5M
2025-02-28 1.07 1.08 1.06 1.06 4.8M
2025-02-27 1.08 1.08 1.07 1.08 4.4M
2025-02-26 1.08 1.09 1.08 1.08 4.6M
2025-02-25 1.09 1.09 1.07 1.08 4.6M
2025-02-24 1.09 1.09 1.08 1.09 5.3M
2025-02-21 1.09 1.10 1.09 1.09 3.9M
2025-02-20 1.09 1.09 1.08 1.09 3.3M
2025-02-19 1.09 1.09 1.08 1.09 3.5M
2025-02-18 1.09 1.09 1.08 1.08 4.8M
2025-02-17 1.10 1.10 1.08 1.09 5.1M
2025-02-14 1.11 1.12 1.11 1.12 3.6M
2025-02-13 1.11 1.12 1.11 1.11 4.5M
2025-02-12 1.11 1.11 1.10 1.11 4.7M
2025-02-11 1.12 1.13 1.12 1.12 4.6M
2025-02-10 1.12 1.12 1.11 1.12 4.3M
2025-02-07 1.10 1.12 1.10 1.12 5.6M
2025-02-06 1.09 1.10 1.09 1.10 4.9M
2025-02-05 1.09 1.09 1.08 1.09 3.5M
2025-01-27 1.08 1.09 1.08 1.08 3.6M
2025-01-24 1.07 1.08 1.07 1.08 4.1M
2025-01-23 1.08 1.10 1.07 1.07 4.5M
2025-01-22 1.08 1.08 1.07 1.08 3.0M
2025-01-21 1.09 1.09 1.07 1.08 3.1M
2025-01-20 1.09 1.09 1.08 1.09 3.9M
2025-01-17 1.09 1.10 1.09 1.09 4.0M
2025-01-16 1.08 1.09 1.08 1.09 4.8M
2025-01-15 1.08 1.08 1.06 1.07 4.2M
2025-01-14 1.06 1.08 1.06 1.08 5.5M
2025-01-13 1.04 1.08 1.04 1.07 6.0M
2025-01-10 1.05 1.06 1.04 1.05 4.2M
2025-01-09 1.04 1.05 1.04 1.05 5.1M
2025-01-08 1.06 1.06 1.03 1.04 5.5M
2025-01-07 1.04 1.06 1.04 1.06 5.6M
2025-01-06 1.03 1.06 1.03 1.04 7.0M
2025-01-03 1.03 1.06 1.03 1.03 5.6M
2025-01-02 1.04 1.05 1.02 1.03 5.0M