华宝中证科创创业50交易型开放式指数证券投资基金 (588330)

588330
🏛️ 中国 →
0.92
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
2022-12-30 0.61 0.61 0.61 0.61 38.8M
2022-12-29 0.60 0.61 0.60 0.61 40.2M
2022-12-28 0.60 0.61 0.60 0.61 36.6M
2022-12-27 0.60 0.61 0.60 0.61 45.6M
2022-12-26 0.59 0.60 0.59 0.60 39.7M
2022-12-23 0.59 0.59 0.58 0.59 39.0M
2022-12-22 0.60 0.60 0.59 0.59 46.4M
2022-12-21 0.60 0.60 0.59 0.60 43.0M
2022-12-20 0.60 0.60 0.60 0.60 48.5M
2022-12-19 0.61 0.62 0.60 0.60 44.0M
2022-12-16 0.61 0.62 0.61 0.61 34.4M
2022-12-15 0.61 0.62 0.61 0.62 72.5M
2022-12-14 0.62 0.62 0.61 0.61 49.6M
2022-12-13 0.62 0.62 0.61 0.62 82.9M
2022-12-12 0.62 0.63 0.62 0.62 45.5M
2022-12-09 0.62 0.63 0.62 0.62 51.0M
2022-12-08 0.63 0.63 0.62 0.63 45.9M
2022-12-07 0.62 0.63 0.62 0.63 49.3M
2022-12-06 0.62 0.63 0.62 0.62 38.6M
2022-12-05 0.63 0.63 0.62 0.62 59.2M
2022-12-02 0.63 0.63 0.62 0.63 45.7M
2022-12-01 0.63 0.63 0.62 0.63 48.2M
2022-11-30 0.62 0.62 0.61 0.62 46.4M
2022-11-29 0.62 0.62 0.61 0.62 56.9M
2022-11-28 0.61 0.62 0.61 0.61 60.9M
2022-11-25 0.62 0.62 0.62 0.62 61.5M
2022-11-24 0.63 0.63 0.62 0.63 50.8M
2022-11-23 0.63 0.63 0.62 0.63 56.7M
2022-11-22 0.64 0.64 0.63 0.63 62.8M
2022-11-21 0.64 0.64 0.63 0.64 63.3M
2022-11-18 0.64 0.65 0.64 0.64 58.2M
2022-11-17 0.64 0.64 0.63 0.64 67.1M
2022-11-16 0.65 0.65 0.64 0.64 79.7M
2022-11-15 0.63 0.65 0.63 0.65 64.3M
2022-11-14 0.64 0.64 0.63 0.64 70.5M
2022-11-11 0.64 0.66 0.64 0.64 60.7M
2022-11-10 0.64 0.64 0.63 0.63 83.9M
2022-11-09 0.65 0.65 0.64 0.64 53.8M
2022-11-08 0.66 0.66 0.65 0.65 62.6M
2022-11-07 0.66 0.67 0.65 0.66 61.3M
2022-11-04 0.64 0.66 0.64 0.66 71.8M
2022-11-03 0.64 0.64 0.63 0.64 47.8M
2022-11-02 0.63 0.64 0.62 0.64 78.6M
2022-11-01 0.61 0.63 0.61 0.63 73.0M
2022-10-31 0.61 0.62 0.61 0.61 91.7M
2022-10-28 0.62 0.63 0.61 0.61 72.4M
2022-10-27 0.63 0.63 0.62 0.63 67.7M
2022-10-26 0.61 0.63 0.61 0.63 68.0M
2022-10-25 0.61 0.62 0.60 0.61 63.8M
2022-10-24 0.62 0.63 0.60 0.61 74.0M
2022-10-21 0.62 0.62 0.61 0.62 60.3M
2022-10-20 0.62 0.63 0.61 0.62 72.1M
2022-10-19 0.62 0.63 0.62 0.62 57.5M
2022-10-18 0.63 0.63 0.62 0.62 67.0M
2022-10-17 0.62 0.63 0.61 0.62 75.4M
2022-10-14 0.60 0.63 0.60 0.62 69.9M
2022-10-13 0.59 0.60 0.59 0.60 56.2M
2022-10-12 0.57 0.60 0.56 0.59 72.1M
2022-10-11 0.57 0.58 0.57 0.57 83.5M
2022-10-10 0.58 0.59 0.57 0.57 57.3M
2022-09-30 0.60 0.60 0.58 0.58 65.4M
2022-09-29 0.60 0.60 0.59 0.60 83.2M
2022-09-28 0.60 0.60 0.59 0.59 57.9M
2022-09-27 0.59 0.61 0.59 0.60 58.8M
2022-09-26 0.59 0.60 0.59 0.59 55.1M
2022-09-23 0.60 0.60 0.59 0.59 64.0M
2022-09-22 0.59 0.60 0.59 0.60 65.2M
2022-09-21 0.61 0.61 0.59 0.60 77.8M
2022-09-20 0.60 0.62 0.60 0.61 50.4M
2022-09-19 0.61 0.62 0.60 0.60 59.0M
2022-09-16 0.61 0.62 0.61 0.61 68.0M
2022-09-15 0.63 0.64 0.61 0.61 60.3M