华宝中证科技龙头ETF (515000)

515000
🏛️ 中国 →
1.01
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 1.03 1.04 1.03 1.04 8,300.4K
09:35 1.04 1.04 1.04 1.03 5,161.7K
09:40 1.03 1.04 1.03 1.03 8,058.8K
09:45 1.03 1.03 1.03 1.03 8,572.3K
09:50 1.03 1.03 1.03 1.03 13,811.4K
09:55 1.03 1.03 1.03 1.03 3,992.1K
10:00 1.03 1.03 1.03 1.03 2,951.4K
10:05 1.03 1.03 1.03 1.03 4,956.7K
10:10 1.03 1.03 1.03 1.02 3,993.3K
10:15 1.02 1.02 1.02 1.02 2,615.7K
10:20 1.02 1.02 1.02 1.02 6,193.6K
10:25 1.02 1.02 1.02 1.02 3,572.0K
10:30 1.02 1.03 1.02 1.03 2,212.2K
10:35 1.03 1.03 1.03 1.02 2,161.8K
10:40 1.02 1.02 1.02 1.02 1,782.2K
10:45 1.02 1.03 1.02 1.03 1,153.0K
10:50 1.03 1.03 1.03 1.03 1,468.2K
10:55 1.03 1.03 1.03 1.03 996.2K
11:00 1.03 1.03 1.03 1.03 1,238.0K
11:05 1.03 1.03 1.03 1.03 1,150.2K
11:10 1.03 1.03 1.03 1.03 2,289.8K
11:15 1.03 1.03 1.03 1.03 745.4K
11:20 1.02 1.02 1.02 1.02 536.4K
11:25 1.02 1.02 1.02 1.02 1,034.2K
13:00 1.03 1.03 1.03 1.02 1,366.8K
13:05 1.02 1.02 1.02 1.02 784.1K
13:10 1.02 1.02 1.02 1.02 1,113.0K
13:15 1.03 1.03 1.03 1.03 408.8K
13:20 1.03 1.03 1.03 1.03 615.8K
13:25 1.03 1.03 1.03 1.03 486.2K
13:30 1.03 1.03 1.03 1.02 601.4K
13:35 1.02 1.02 1.02 1.02 609.4K
13:40 1.02 1.02 1.02 1.02 648.4K
13:45 1.02 1.03 1.02 1.03 829.0K
13:50 1.03 1.03 1.03 1.02 936.4K
13:55 1.02 1.02 1.02 1.02 3,505.1K
14:00 1.02 1.02 1.02 1.02 1,823.9K
14:05 1.02 1.02 1.02 1.02 1,714.3K
14:10 1.02 1.02 1.02 1.02 5,250.7K
14:15 1.02 1.02 1.02 1.02 4,542.7K
14:20 1.02 1.02 1.02 1.02 3,282.3K
14:25 1.02 1.02 1.02 1.02 4,188.1K
14:30 1.02 1.02 1.02 1.01 4,219.8K
14:35 1.01 1.01 1.01 1.01 6,727.9K
14:40 1.01 1.01 1.01 1.02 2,455.0K
14:45 1.01 1.02 1.01 1.01 4,057.9K
14:50 1.01 1.01 1.01 1.01 4,346.3K
14:55 1.01 1.01 1.01 1.01 7,095.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.03 1.04 1.01 1.01 150.6M
2025-09-25 1.02 1.05 1.01 1.04 184.3M
2025-09-24 0.99 1.03 0.98 1.02 187.0M
2025-09-23 1.01 1.02 0.97 1.00 200.1M
2025-09-22 0.98 1.00 0.97 1.00 164.8M
2025-09-19 0.98 1.00 0.97 0.98 173.7M
2025-09-18 0.98 1.01 0.96 0.98 230.0M
2025-09-17 0.97 0.98 0.95 0.98 170.7M
2025-09-16 0.96 0.98 0.96 0.97 134.2M
2025-09-15 0.96 0.97 0.95 0.96 143.2M
2025-09-12 0.96 0.97 0.95 0.96 186.9M
2025-09-11 0.91 0.96 0.90 0.96 227.0M
2025-09-10 0.89 0.92 0.89 0.91 197.3M
2025-09-09 0.89 0.90 0.87 0.89 147.5M
2025-09-08 0.91 0.92 0.89 0.91 155.3M
2025-09-05 0.87 0.92 0.87 0.92 285.5M
2025-09-04 0.94 0.95 0.86 0.87 324.6M
2025-09-03 0.94 0.95 0.92 0.94 240.6M
2025-09-02 0.97 0.98 0.93 0.94 308.8M
2025-09-01 0.94 0.98 0.94 0.98 226.5M
2025-08-29 0.94 0.94 0.92 0.94 242.7M
2025-08-28 0.88 0.95 0.88 0.95 325.8M
2025-08-27 0.89 0.92 0.89 0.89 265.1M
2025-08-26 0.90 0.90 0.88 0.89 162.7M
2025-08-25 0.88 0.90 0.88 0.90 255.3M
2025-08-22 0.83 0.87 0.82 0.87 327.7M
2025-08-21 0.83 0.84 0.82 0.83 145.9M
2025-08-20 0.81 0.82 0.79 0.82 156.6M
2025-08-19 0.81 0.83 0.81 0.81 169.2M
2025-08-18 0.80 0.83 0.80 0.82 185.1M
2025-08-15 0.79 0.80 0.78 0.80 158.9M
2025-08-14 0.79 0.80 0.79 0.79 176.3M
2025-08-13 0.77 0.79 0.77 0.79 217.6M
2025-08-12 0.75 0.77 0.75 0.77 115.7M
2025-08-11 0.75 0.76 0.75 0.76 93.5M
2025-08-08 0.75 0.75 0.75 0.75 60.6M
2025-08-07 0.76 0.76 0.75 0.75 87.9M
2025-08-06 0.75 0.76 0.75 0.76 84.5M
2025-08-05 0.76 0.76 0.75 0.75 91.3M
2025-08-04 0.74 0.75 0.74 0.75 80.5M
2025-08-01 0.76 0.76 0.74 0.75 136.0M
2025-07-31 0.77 0.78 0.76 0.76 210.9M
2025-07-30 0.77 0.78 0.76 0.77 182.0M
2025-07-29 0.75 0.77 0.75 0.77 174.3M
2025-07-28 0.74 0.75 0.74 0.75 164.3M
2025-07-25 0.74 0.74 0.73 0.74 89.5M
2025-07-24 0.73 0.73 0.73 0.73 95.2M
2025-07-23 0.72 0.73 0.72 0.73 107.8M
2025-07-22 0.73 0.73 0.72 0.73 76.7M
2025-07-21 0.73 0.73 0.72 0.73 114.6M
2025-07-18 0.73 0.74 0.72 0.73 148.8M
2025-07-17 0.70 0.72 0.70 0.72 127.6M
2025-07-16 0.71 0.72 0.71 0.71 175.7M
2025-07-15 0.70 0.71 0.70 0.71 197.5M
2025-07-14 0.69 0.70 0.69 0.69 62.1M
2025-07-11 0.69 0.70 0.69 0.69 96.2M
2025-07-10 0.69 0.69 0.68 0.69 84.9M
2025-07-09 0.69 0.69 0.68 0.69 86.2M
2025-07-08 0.67 0.69 0.67 0.69 130.2M
2025-07-07 0.68 0.68 0.67 0.67 92.2M
2025-07-04 0.68 0.69 0.68 0.68 124.2M
2025-07-03 0.67 0.68 0.67 0.68 56.7M
2025-07-02 0.68 0.68 0.67 0.67 120.7M
2025-07-01 0.68 0.68 0.68 0.68 60.8M
2025-06-30 0.67 0.68 0.67 0.68 110.1M
2025-06-27 0.67 0.67 0.66 0.67 141.8M
2025-06-26 0.67 0.67 0.66 0.67 133.6M
2025-06-25 0.65 0.67 0.65 0.67 125.2M
2025-06-24 0.65 0.66 0.65 0.65 109.1M
2025-06-23 0.64 0.65 0.64 0.65 68.0M
2025-06-20 0.65 0.65 0.64 0.64 46.5M
2025-06-19 0.65 0.66 0.65 0.65 84.0M
2025-06-18 0.65 0.65 0.64 0.65 65.0M
2025-06-17 0.65 0.65 0.64 0.65 65.9M
2025-06-16 0.64 0.65 0.64 0.65 69.1M
2025-06-13 0.65 0.65 0.64 0.64 107.2M
2025-06-12 0.65 0.65 0.64 0.65 115.0M
2025-06-11 0.65 0.66 0.65 0.65 73.8M
2025-06-10 0.66 0.66 0.64 0.65 166.7M
2025-06-09 0.65 0.66 0.65 0.65 124.1M
2025-06-06 0.65 0.65 0.65 0.65 92.7M
2025-06-05 0.64 0.65 0.64 0.65 154.0M
2025-06-04 0.63 0.64 0.63 0.64 83.7M
2025-06-03 0.63 0.63 0.62 0.63 74.2M
2025-05-30 0.63 0.63 0.62 0.63 65.5M
2025-05-29 0.62 0.63 0.62 0.63 89.0M
2025-05-28 0.62 0.62 0.62 0.62 68.7M
2025-05-27 0.63 0.63 0.62 0.62 87.3M
2025-05-26 0.63 0.63 0.62 0.63 67.5M
2025-05-23 0.63 0.64 0.62 0.63 76.4M
2025-05-22 0.63 0.64 0.63 0.63 39.2M
2025-05-21 0.64 0.64 0.63 0.64 43.7M
2025-05-20 0.63 0.64 0.63 0.64 45.7M
2025-05-19 0.63 0.63 0.63 0.63 39.0M
2025-05-16 0.64 0.64 0.63 0.63 36.5M
2025-05-15 0.65 0.65 0.64 0.64 89.2M
2025-05-14 0.64 0.65 0.64 0.65 113.4M
2025-05-13 0.65 0.65 0.64 0.64 83.7M
2025-05-12 0.64 0.64 0.64 0.64 53.3M
2025-05-09 0.64 0.64 0.63 0.64 60.0M
2025-05-08 0.64 0.65 0.64 0.65 75.8M
2025-05-07 0.65 0.65 0.64 0.64 109.7M
2025-05-06 0.63 0.64 0.63 0.64 90.8M
2025-04-30 0.62 0.63 0.62 0.63 81.4M
2025-04-29 0.62 0.62 0.61 0.62 56.6M
2025-04-28 0.62 0.62 0.62 0.62 44.2M
2025-04-25 0.62 0.63 0.62 0.62 66.9M
2025-04-24 1.25 1.25 1.24 1.24 37.1M
2025-04-23 1.25 1.26 1.24 1.25 41.0M
2025-04-22 1.25 1.25 1.24 1.25 27.8M
2025-04-21 1.23 1.25 1.23 1.25 40.8M
2025-04-18 1.23 1.24 1.22 1.24 27.3M
2025-04-17 1.23 1.24 1.22 1.23 39.5M
2025-04-16 1.23 1.23 1.21 1.23 38.1M
2025-04-15 1.24 1.24 1.23 1.23 34.2M
2025-04-14 1.26 1.26 1.24 1.25 46.7M
2025-04-11 1.21 1.26 1.21 1.24 66.3M
2025-04-10 1.23 1.25 1.22 1.22 70.4M
2025-04-09 1.15 1.21 1.13 1.20 65.8M
2025-04-08 1.17 1.19 1.15 1.17 67.4M
2025-04-07 1.20 1.24 1.17 1.17 87.2M
2025-04-03 1.30 1.31 1.29 1.29 48.3M
2025-04-02 1.31 1.32 1.31 1.31 34.1M
2025-04-01 1.31 1.32 1.31 1.31 36.5M
2025-03-31 1.31 1.32 1.30 1.31 46.8M
2025-03-28 1.33 1.33 1.32 1.32 42.4M
2025-03-27 1.32 1.34 1.31 1.33 42.8M
2025-03-26 1.32 1.33 1.32 1.32 31.5M
2025-03-25 1.34 1.34 1.32 1.32 35.4M
2025-03-24 1.33 1.34 1.32 1.34 42.6M
2025-03-21 1.36 1.36 1.32 1.33 93.3M
2025-03-20 1.38 1.38 1.36 1.36 60.0M
2025-03-19 1.39 1.39 1.37 1.38 44.3M
2025-03-18 1.39 1.40 1.39 1.40 39.8M
2025-03-17 1.39 1.39 1.38 1.38 37.2M
2025-03-14 1.36 1.39 1.35 1.39 74.3M
2025-03-13 1.38 1.38 1.35 1.36 61.6M
2025-03-12 1.39 1.40 1.38 1.38 52.7M
2025-03-11 1.37 1.39 1.36 1.38 59.0M
2025-03-10 1.40 1.41 1.38 1.39 47.5M
2025-03-07 1.41 1.42 1.39 1.40 63.4M
2025-03-06 1.39 1.44 1.39 1.42 99.7M
2025-03-05 1.37 1.38 1.36 1.37 66.2M
2025-03-04 1.34 1.37 1.34 1.37 58.9M
2025-03-03 1.37 1.38 1.34 1.36 69.7M
2025-02-28 1.42 1.42 1.36 1.37 94.3M
2025-02-27 1.44 1.45 1.41 1.43 86.4M
2025-02-26 1.44 1.45 1.42 1.45 82.2M
2025-02-25 1.43 1.46 1.42 1.44 90.0M
2025-02-24 1.46 1.47 1.44 1.46 87.9M
2025-02-21 1.41 1.47 1.41 1.47 133.1M
2025-02-20 1.41 1.42 1.40 1.41 62.1M
2025-02-19 1.38 1.41 1.38 1.41 83.6M
2025-02-18 1.41 1.42 1.38 1.38 101.9M
2025-02-17 1.40 1.42 1.40 1.41 95.9M
2025-02-14 1.37 1.39 1.36 1.39 84.9M
2025-02-13 1.40 1.40 1.37 1.37 83.0M
2025-02-12 1.37 1.40 1.37 1.40 99.7M
2025-02-11 1.38 1.39 1.37 1.37 90.0M
2025-02-10 1.38 1.38 1.37 1.38 86.5M
2025-02-07 1.35 1.39 1.35 1.37 146.5M
2025-02-06 1.32 1.36 1.31 1.35 117.6M
2025-02-05 1.32 1.33 1.30 1.32 187.8M
2025-01-27 1.33 1.33 1.29 1.29 66.7M
2025-01-24 1.30 1.33 1.30 1.33 67.0M
2025-01-23 1.34 1.35 1.30 1.31 113.5M
2025-01-22 1.31 1.33 1.31 1.32 116.8M
2025-01-21 1.30 1.32 1.30 1.31 65.5M
2025-01-20 1.29 1.31 1.29 1.30 66.9M
2025-01-17 1.27 1.30 1.26 1.29 70.5M
2025-01-16 1.28 1.30 1.26 1.27 75.6M
2025-01-15 1.29 1.29 1.27 1.28 54.6M
2025-01-14 1.24 1.29 1.23 1.29 107.0M
2025-01-13 1.22 1.25 1.22 1.23 49.5M
2025-01-10 1.26 1.27 1.24 1.24 57.6M
2025-01-09 1.25 1.27 1.25 1.26 73.8M
2025-01-08 1.25 1.27 1.22 1.25 86.8M
2025-01-07 1.23 1.27 1.23 1.26 89.7M
2025-01-06 1.23 1.25 1.22 1.23 63.2M
2025-01-03 1.26 1.26 1.23 1.23 86.1M
2025-01-02 1.31 1.31 1.25 1.26 93.2M