华宝中证800地产交易型开放式指数证券投资基金 (159707)

159707
🏛️ 中国 →
0.71
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
2025-09-26 0.70 0.72 0.69 0.71 112.4M
2025-09-25 0.70 0.71 0.69 0.70 90.7M
2025-09-24 0.68 0.71 0.67 0.71 98.4M
2025-09-23 0.68 0.69 0.66 0.68 80.1M
2025-09-22 0.67 0.69 0.67 0.69 78.0M
2025-09-19 0.66 0.68 0.66 0.68 74.4M
2025-09-18 0.68 0.68 0.66 0.67 70.0M
2025-09-17 0.68 0.68 0.67 0.68 59.1M
2025-09-16 0.67 0.68 0.67 0.68 59.4M
2025-09-15 0.67 0.67 0.66 0.67 61.7M
2025-09-12 0.66 0.68 0.66 0.67 70.0M
2025-09-11 0.65 0.66 0.65 0.66 62.6M
2025-09-10 0.65 0.66 0.65 0.65 50.5M
2025-09-09 0.65 0.66 0.64 0.66 61.4M
2025-09-08 0.65 0.65 0.65 0.65 36.9M
2025-09-05 0.64 0.64 0.63 0.64 32.0M
2025-09-04 0.65 0.65 0.63 0.64 48.0M
2025-09-03 0.66 0.66 0.65 0.65 62.2M
2025-09-02 0.66 0.67 0.66 0.66 187.6M
2025-09-01 0.66 0.67 0.66 0.67 55.2M
2025-08-29 0.67 0.68 0.66 0.66 84.7M
2025-08-28 0.65 0.66 0.65 0.66 61.7M
2025-08-27 0.67 0.67 0.65 0.65 82.8M
2025-08-26 0.68 0.68 0.67 0.67 68.0M
2025-08-25 0.66 0.69 0.65 0.68 156.9M
2025-08-22 0.65 0.66 0.65 0.66 48.4M
2025-08-21 0.65 0.66 0.65 0.65 43.7M
2025-08-20 0.66 0.66 0.65 0.66 50.2M
2025-08-19 0.66 0.67 0.66 0.66 84.9M
2025-08-18 0.66 0.67 0.65 0.66 144.5M
2025-08-15 0.65 0.66 0.64 0.66 94.7M
2025-08-14 0.65 0.66 0.64 0.64 64.4M
2025-08-13 0.64 0.65 0.64 0.64 40.1M
2025-08-12 0.64 0.64 0.64 0.64 35.2M
2025-08-11 0.64 0.64 0.64 0.64 46.9M
2025-08-08 0.64 0.64 0.64 0.64 31.6M
2025-08-07 0.63 0.64 0.63 0.64 33.8M
2025-08-06 0.63 0.64 0.63 0.63 28.0M
2025-08-05 0.63 0.64 0.63 0.63 50.5M
2025-08-04 0.62 0.63 0.62 0.63 24.5M
2025-08-01 0.63 0.63 0.62 0.63 32.6M
2025-07-31 0.65 0.65 0.63 0.63 98.8M
2025-07-30 0.66 0.66 0.65 0.66 160.3M
2025-07-29 0.65 0.66 0.65 0.66 64.6M
2025-07-28 0.65 0.66 0.64 0.65 70.5M
2025-07-25 0.64 0.66 0.64 0.65 139.2M
2025-07-24 0.62 0.64 0.62 0.64 78.3M
2025-07-23 0.62 0.63 0.62 0.62 284.0M
2025-07-22 0.62 0.62 0.61 0.62 84.5M
2025-07-21 0.61 0.62 0.61 0.62 51.5M
2025-07-18 0.61 0.61 0.60 0.61 43.5M
2025-07-17 0.60 0.61 0.60 0.61 29.3M
2025-07-16 0.61 0.61 0.60 0.60 37.6M
2025-07-15 0.61 0.61 0.60 0.61 86.5M
2025-07-14 0.62 0.62 0.61 0.61 46.9M
2025-07-11 0.62 0.62 0.61 0.62 91.2M
2025-07-10 0.60 0.62 0.59 0.62 116.0M
2025-07-09 0.60 0.60 0.59 0.60 40.7M
2025-07-08 0.59 0.60 0.59 0.60 49.2M
2025-07-07 0.58 0.59 0.58 0.59 58.5M
2025-07-04 0.58 0.59 0.58 0.58 27.7M
2025-07-03 0.59 0.59 0.58 0.59 27.7M
2025-07-02 0.58 0.59 0.58 0.59 62.2M
2025-07-01 0.59 0.59 0.58 0.58 34.3M
2025-06-30 0.58 0.59 0.58 0.59 35.3M
2025-06-27 0.58 0.59 0.58 0.58 34.3M
2025-06-26 0.58 0.59 0.58 0.58 35.3M
2025-06-25 0.57 0.58 0.57 0.58 40.1M
2025-06-24 0.57 0.58 0.57 0.58 22.3M
2025-06-23 0.57 0.57 0.56 0.57 18.4M
2025-06-20 0.57 0.57 0.57 0.57 15.0M
2025-06-19 0.57 0.58 0.57 0.57 23.4M
2025-06-18 0.58 0.58 0.57 0.58 19.5M
2025-06-17 0.58 0.59 0.58 0.58 28.8M
2025-06-16 0.57 0.59 0.57 0.59 50.6M
2025-06-13 0.58 0.58 0.57 0.57 52.4M
2025-06-12 0.58 0.58 0.58 0.58 22.5M
2025-06-11 0.58 0.59 0.58 0.58 25.2M
2025-06-10 0.58 0.59 0.58 0.58 38.7M
2025-06-09 0.58 0.58 0.58 0.58 27.8M
2025-06-06 0.58 0.58 0.58 0.58 15.4M
2025-06-05 0.58 0.58 0.58 0.58 25.8M
2025-06-04 0.58 0.58 0.58 0.58 23.3M
2025-06-03 0.58 0.58 0.58 0.58 28.2M
2025-05-30 0.58 0.58 0.58 0.58 16.7M
2025-05-29 0.58 0.58 0.58 0.58 22.3M
2025-05-28 0.58 0.58 0.58 0.58 15.4M
2025-05-27 0.58 0.58 0.58 0.58 20.2M
2025-05-26 0.58 0.58 0.58 0.58 22.0M
2025-05-23 0.58 0.58 0.58 0.58 32.0M
2025-05-22 0.59 0.59 0.58 0.58 45.9M
2025-05-21 0.59 0.59 0.59 0.59 27.7M
2025-05-20 0.59 0.59 0.59 0.59 55.9M
2025-05-19 0.59 0.60 0.59 0.59 33.8M
2025-05-16 0.59 0.59 0.59 0.59 26.5M
2025-05-15 0.60 0.60 0.59 0.59 31.5M
2025-05-14 0.59 0.60 0.59 0.60 41.9M
2025-05-13 0.60 0.60 0.59 0.60 26.3M
2025-05-12 0.60 0.60 0.59 0.60 28.4M
2025-05-09 0.60 0.60 0.59 0.59 50.6M
2025-05-08 0.60 0.61 0.60 0.61 55.0M
2025-05-07 0.62 0.62 0.61 0.61 53.7M
2025-05-06 0.60 0.60 0.60 0.60 40.2M
2025-04-30 0.60 0.61 0.60 0.60 33.8M
2025-04-29 0.60 0.60 0.60 0.60 55.8M
2025-04-28 0.61 0.61 0.60 0.60 68.4M
2025-04-25 0.62 0.64 0.62 0.62 107.3M
2025-04-24 0.62 0.63 0.62 0.62 60.5M
2025-04-23 0.63 0.63 0.62 0.62 44.1M
2025-04-22 0.62 0.63 0.62 0.63 59.5M
2025-04-21 0.63 0.63 0.62 0.63 113.1M
2025-04-18 0.63 0.63 0.62 0.63 87.8M
2025-04-17 0.61 0.64 0.61 0.63 94.6M
2025-04-16 0.61 0.62 0.61 0.61 45.3M
2025-04-15 0.61 0.61 0.61 0.61 64.5M
2025-04-14 0.62 0.62 0.61 0.62 46.6M
2025-04-11 0.62 0.62 0.61 0.62 47.5M
2025-04-10 0.62 0.63 0.60 0.62 99.1M
2025-04-09 0.58 0.62 0.57 0.62 89.4M
2025-04-08 0.56 0.59 0.56 0.59 65.3M
2025-04-07 0.59 0.60 0.55 0.56 59.9M
2025-04-03 0.60 0.62 0.60 0.61 40.0M
2025-04-02 0.61 0.61 0.61 0.61 32.9M
2025-04-01 0.61 0.61 0.61 0.61 33.0M
2025-03-31 0.62 0.62 0.61 0.61 37.5M
2025-03-28 0.62 0.63 0.62 0.62 26.7M
2025-03-27 0.62 0.63 0.62 0.62 35.5M
2025-03-26 0.62 0.63 0.62 0.62 42.6M
2025-03-25 0.62 0.62 0.62 0.62 33.3M
2025-03-24 0.63 0.63 0.61 0.62 36.6M
2025-03-21 0.63 0.63 0.62 0.62 51.1M
2025-03-20 0.63 0.64 0.63 0.63 35.9M
2025-03-19 0.64 0.64 0.63 0.64 38.4M
2025-03-18 0.64 0.64 0.64 0.64 49.4M
2025-03-17 0.64 0.65 0.64 0.64 63.1M
2025-03-14 0.63 0.64 0.62 0.64 57.2M
2025-03-13 0.63 0.63 0.62 0.62 38.6M
2025-03-12 0.63 0.63 0.63 0.63 36.9M
2025-03-11 0.63 0.63 0.63 0.63 72.1M
2025-03-10 0.64 0.64 0.63 0.64 42.2M
2025-03-07 0.64 0.65 0.64 0.64 56.6M
2025-03-06 0.64 0.65 0.64 0.65 68.4M
2025-03-05 0.65 0.65 0.63 0.63 52.5M
2025-03-04 0.64 0.65 0.64 0.65 87.0M
2025-03-03 0.64 0.65 0.64 0.65 62.1M
2025-02-28 0.65 0.65 0.64 0.64 68.8M
2025-02-27 0.64 0.65 0.64 0.65 68.8M
2025-02-26 0.63 0.64 0.63 0.64 63.7M
2025-02-25 0.63 0.64 0.63 0.63 46.2M
2025-02-24 0.62 0.64 0.62 0.64 69.6M
2025-02-21 0.62 0.63 0.61 0.62 46.8M
2025-02-20 0.62 0.62 0.62 0.62 72.5M
2025-02-19 0.62 0.63 0.62 0.62 37.0M
2025-02-18 0.63 0.63 0.61 0.62 72.5M
2025-02-17 0.63 0.64 0.62 0.63 54.9M
2025-02-14 0.63 0.64 0.63 0.63 56.6M
2025-02-13 0.63 0.65 0.63 0.64 90.5M
2025-02-12 0.61 0.64 0.61 0.64 87.9M
2025-02-11 0.62 0.63 0.61 0.62 35.2M
2025-02-10 0.62 0.63 0.62 0.63 62.0M
2025-02-07 0.60 0.63 0.60 0.62 75.9M
2025-02-06 0.60 0.61 0.60 0.61 35.0M
2025-02-05 0.61 0.61 0.60 0.60 39.8M
2025-01-27 0.62 0.62 0.61 0.61 39.2M
2025-01-24 0.61 0.62 0.61 0.61 41.7M
2025-01-23 0.61 0.63 0.61 0.61 53.7M
2025-01-22 0.62 0.62 0.60 0.60 58.0M
2025-01-21 0.62 0.64 0.62 0.62 90.1M
2025-01-20 0.62 0.62 0.61 0.62 52.2M
2025-01-17 0.61 0.62 0.60 0.62 56.6M
2025-01-16 0.62 0.63 0.61 0.62 41.1M
2025-01-15 0.62 0.62 0.61 0.61 44.4M
2025-01-14 0.60 0.62 0.60 0.62 49.1M
2025-01-13 0.59 0.60 0.59 0.60 50.3M
2025-01-10 0.61 0.61 0.59 0.60 39.1M
2025-01-09 0.60 0.61 0.60 0.61 46.7M
2025-01-08 0.61 0.61 0.59 0.60 45.3M
2025-01-07 0.61 0.61 0.60 0.61 42.7M
2025-01-06 0.60 0.61 0.60 0.60 38.9M
2025-01-03 0.62 0.62 0.60 0.60 45.2M
2025-01-02 0.63 0.64 0.61 0.62 52.3M