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
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
2023-12-29 1.16 1.17 1.16 1.17 69.8M
2023-12-28 1.13 1.16 1.13 1.16 77.4M
2023-12-27 1.12 1.13 1.12 1.13 62.5M
2023-12-26 1.14 1.14 1.12 1.12 58.1M
2023-12-25 1.13 1.14 1.13 1.14 38.2M
2023-12-22 1.15 1.15 1.13 1.14 76.6M
2023-12-21 1.13 1.15 1.13 1.15 59.6M
2023-12-20 1.15 1.16 1.14 1.14 59.2M
2023-12-19 1.15 1.16 1.14 1.16 57.8M
2023-12-18 1.15 1.16 1.15 1.15 55.4M
2023-12-15 1.18 1.18 1.15 1.16 66.6M
2023-12-14 1.17 1.19 1.17 1.17 63.7M
2023-12-13 1.18 1.19 1.17 1.17 60.7M
2023-12-12 1.18 1.19 1.18 1.18 45.2M
2023-12-11 1.16 1.19 1.15 1.18 81.0M
2023-12-08 1.14 1.17 1.14 1.17 82.0M
2023-12-07 1.15 1.15 1.13 1.14 57.2M
2023-12-06 1.15 1.15 1.14 1.15 68.7M
2023-12-05 1.17 1.17 1.15 1.15 64.1M
2023-12-04 1.18 1.19 1.17 1.17 52.3M
2023-12-01 1.18 1.19 1.17 1.18 61.6M
2023-11-30 1.18 1.18 1.17 1.18 41.9M
2023-11-29 1.18 1.19 1.18 1.18 49.3M
2023-11-28 1.18 1.19 1.17 1.18 51.8M
2023-11-27 1.17 1.18 1.17 1.18 58.2M
2023-11-24 1.19 1.19 1.17 1.18 55.9M
2023-11-23 1.18 1.19 1.17 1.19 54.5M
2023-11-22 1.19 1.20 1.18 1.18 62.0M
2023-11-21 1.21 1.22 1.20 1.20 59.9M
2023-11-20 1.22 1.22 1.20 1.21 52.0M
2023-11-17 1.21 1.22 1.21 1.22 48.3M
2023-11-16 1.23 1.23 1.21 1.21 57.8M
2023-11-15 1.24 1.24 1.23 1.23 59.5M
2023-11-14 1.22 1.23 1.22 1.23 58.0M
2023-11-13 1.22 1.23 1.22 1.22 57.0M
2023-11-10 1.22 1.23 1.21 1.22 59.6M
2023-11-09 1.23 1.24 1.22 1.22 58.1M
2023-11-08 1.22 1.24 1.22 1.23 79.6M
2023-11-07 1.22 1.23 1.22 1.23 53.4M
2023-11-06 1.20 1.23 1.20 1.22 70.3M
2023-11-03 1.18 1.20 1.17 1.20 60.6M
2023-11-02 1.19 1.20 1.18 1.18 50.3M
2023-11-01 1.20 1.20 1.19 1.19 47.8M
2023-10-31 1.21 1.21 1.19 1.20 57.3M
2023-10-30 1.16 1.21 1.16 1.20 99.9M
2023-10-27 1.14 1.17 1.13 1.17 56.8M
2023-10-26 1.14 1.14 1.13 1.14 46.6M
2023-10-25 1.15 1.15 1.14 1.14 55.1M
2023-10-24 1.14 1.15 1.12 1.15 53.1M
2023-10-23 1.14 1.15 1.13 1.14 47.1M
2023-10-20 1.16 1.17 1.14 1.15 52.1M
2023-10-19 1.17 1.19 1.16 1.16 55.2M
2023-10-18 1.18 1.19 1.17 1.17 45.9M
2023-10-17 1.19 1.19 1.18 1.19 48.6M
2023-10-16 1.21 1.21 1.18 1.19 52.6M
2023-10-13 1.21 1.22 1.20 1.21 38.3M
2023-10-12 1.22 1.22 1.21 1.22 50.7M
2023-10-11 1.20 1.22 1.19 1.21 60.8M
2023-10-10 1.20 1.21 1.20 1.20 38.0M
2023-10-09 1.19 1.21 1.18 1.20 47.0M
2023-09-28 1.19 1.19 1.18 1.19 39.4M
2023-09-27 1.18 1.19 1.18 1.18 38.8M
2023-09-26 1.18 1.19 1.18 1.18 35.4M
2023-09-25 1.19 1.19 1.18 1.18 32.7M
2023-09-22 1.16 1.19 1.15 1.19 55.3M
2023-09-21 1.16 1.17 1.16 1.16 36.7M
2023-09-20 1.17 1.17 1.16 1.16 38.4M
2023-09-19 1.17 1.17 1.16 1.17 41.6M
2023-09-18 1.17 1.19 1.17 1.17 42.6M
2023-09-15 1.17 1.19 1.16 1.17 49.1M
2023-09-14 1.18 1.18 1.17 1.17 72.5M
2023-09-13 1.20 1.20 1.17 1.18 77.6M
2023-09-12 1.21 1.21 1.20 1.20 44.3M
2023-09-11 1.19 1.22 1.18 1.21 68.1M
2023-09-08 1.18 1.19 1.17 1.19 56.3M
2023-09-07 1.21 1.22 1.18 1.18 75.5M
2023-09-06 1.21 1.22 1.20 1.22 56.6M
2023-09-05 1.22 1.23 1.21 1.21 68.6M
2023-09-04 1.22 1.23 1.21 1.23 69.6M
2023-09-01 1.22 1.23 1.21 1.22 51.1M
2023-08-31 1.22 1.23 1.21 1.23 60.1M
2023-08-30 1.21 1.23 1.21 1.22 72.1M
2023-08-29 1.17 1.21 1.17 1.21 61.6M
2023-08-28 1.22 1.23 1.17 1.18 68.0M
2023-08-25 1.18 1.18 1.15 1.16 54.3M
2023-08-24 1.17 1.20 1.17 1.18 47.3M
2023-08-23 1.20 1.20 1.16 1.17 49.7M
2023-08-22 1.18 1.20 1.17 1.20 58.7M
2023-08-21 1.18 1.19 1.18 1.18 50.0M
2023-08-18 1.21 1.21 1.18 1.19 55.9M
2023-08-17 1.20 1.21 1.19 1.21 47.9M
2023-08-16 1.22 1.22 1.20 1.20 63.4M
2023-08-15 1.24 1.24 1.21 1.22 49.2M
2023-08-14 1.23 1.24 1.22 1.24 47.9M
2023-08-11 1.26 1.26 1.23 1.23 61.8M
2023-08-10 1.26 1.26 1.25 1.26 54.9M
2023-08-09 1.28 1.28 1.26 1.26 59.1M
2023-08-08 1.28 1.29 1.27 1.28 54.1M
2023-08-07 1.30 1.30 1.28 1.28 63.0M
2023-08-04 1.30 1.31 1.29 1.30 65.4M
2023-08-03 1.29 1.30 1.28 1.30 44.6M
2023-08-02 1.30 1.30 1.29 1.29 48.0M
2023-08-01 1.29 1.30 1.28 1.30 50.5M
2023-07-31 1.29 1.31 1.29 1.29 70.1M
2023-07-28 1.27 1.30 1.27 1.29 57.6M
2023-07-27 1.28 1.29 1.27 1.27 48.3M
2023-07-26 1.29 1.29 1.28 1.28 42.3M
2023-07-25 1.28 1.30 1.28 1.29 50.9M
2023-07-24 1.27 1.29 1.26 1.27 50.6M
2023-07-21 1.27 1.28 1.26 1.27 61.4M
2023-07-20 1.31 1.31 1.27 1.27 59.4M
2023-07-19 1.31 1.33 1.30 1.31 41.4M
2023-07-18 1.33 1.34 1.32 1.32 50.0M
2023-07-17 1.33 1.33 1.32 1.33 46.4M
2023-07-14 1.33 1.34 1.32 1.33 43.6M
2023-07-13 1.30 1.33 1.30 1.33 60.4M
2023-07-12 1.33 1.33 1.29 1.30 47.7M
2023-07-11 1.30 1.33 1.30 1.33 47.3M
2023-07-10 1.31 1.32 1.30 1.31 42.8M
2023-07-07 1.32 1.32 1.30 1.31 44.0M
2023-07-06 1.32 1.34 1.32 1.32 44.3M
2023-07-05 1.35 1.35 1.32 1.33 57.8M
2023-07-04 1.32 1.35 1.30 1.35 47.3M
2023-07-03 1.32 1.34 1.31 1.33 60.3M
2023-06-30 1.31 1.33 1.31 1.33 47.7M
2023-06-29 1.29 1.32 1.29 1.31 56.7M
2023-06-28 1.32 1.32 1.27 1.30 190.9M
2023-06-27 1.31 1.32 1.30 1.32 45.4M
2023-06-26 1.32 1.34 1.30 1.31 62.8M
2023-06-21 1.39 1.39 1.34 1.34 68.0M
2023-06-20 1.37 1.40 1.37 1.39 98.1M
2023-06-19 1.36 1.37 1.35 1.37 181.5M
2023-06-16 1.32 1.36 1.31 1.35 65.6M
2023-06-15 1.33 1.33 1.32 1.32 65.1M
2023-06-14 1.31 1.32 1.31 1.32 66.9M
2023-06-13 1.27 1.31 1.27 1.31 79.3M
2023-06-12 1.27 1.28 1.27 1.27 37.2M
2023-06-09 1.25 1.27 1.25 1.27 108.2M
2023-06-08 1.25 1.26 1.24 1.25 126.2M
2023-06-07 1.26 1.28 1.26 1.26 64.3M
2023-06-06 1.30 1.30 1.26 1.26 65.3M
2023-06-05 1.31 1.31 1.30 1.30 56.0M
2023-06-02 1.30 1.31 1.29 1.30 60.5M
2023-06-01 1.28 1.31 1.27 1.30 85.6M
2023-05-31 1.28 1.29 1.27 1.28 50.5M
2023-05-30 1.27 1.28 1.25 1.28 57.6M
2023-05-29 1.27 1.28 1.26 1.27 54.9M
2023-05-26 1.26 1.27 1.25 1.27 46.8M
2023-05-25 1.25 1.26 1.24 1.25 60.5M
2023-05-24 1.25 1.26 1.24 1.25 62.9M
2023-05-23 1.27 1.27 1.25 1.25 40.7M
2023-05-22 1.28 1.29 1.26 1.27 54.0M
2023-05-19 1.27 1.29 1.27 1.28 58.9M
2023-05-18 1.25 1.27 1.25 1.27 52.9M
2023-05-17 1.25 1.26 1.24 1.25 43.4M
2023-05-16 1.26 1.26 1.24 1.25 49.6M
2023-05-15 1.24 1.26 1.22 1.26 64.6M
2023-05-12 1.25 1.25 1.23 1.24 51.4M
2023-05-11 1.26 1.26 1.25 1.25 50.2M
2023-05-10 1.26 1.27 1.24 1.26 64.8M
2023-05-09 1.27 1.28 1.26 1.27 70.5M
2023-05-08 1.26 1.27 1.26 1.27 53.8M
2023-05-05 1.28 1.28 1.26 1.26 78.3M
2023-05-04 1.30 1.30 1.27 1.28 61.5M
2023-04-28 1.28 1.30 1.28 1.30 71.9M
2023-04-27 1.28 1.29 1.27 1.28 83.0M
2023-04-26 1.31 1.32 1.28 1.29 64.7M
2023-04-25 1.34 1.34 1.31 1.32 50.7M
2023-04-24 1.35 1.36 1.33 1.34 71.6M
2023-04-21 1.42 1.42 1.35 1.35 78.7M
2023-04-20 1.39 1.41 1.38 1.41 69.3M
2023-04-19 1.39 1.41 1.38 1.39 62.6M
2023-04-18 1.39 1.40 1.37 1.39 57.0M
2023-04-17 1.40 1.41 1.39 1.40 55.5M
2023-04-14 1.39 1.41 1.36 1.40 126.3M
2023-04-13 1.41 1.41 1.38 1.38 111.1M
2023-04-12 1.39 1.42 1.39 1.42 77.7M
2023-04-11 1.39 1.41 1.38 1.39 77.6M
2023-04-10 1.44 1.45 1.39 1.39 75.5M
2023-04-07 1.41 1.44 1.41 1.44 103.4M
2023-04-06 1.37 1.42 1.37 1.41 70.7M
2023-04-04 1.38 1.41 1.38 1.39 100.8M
2023-04-03 1.36 1.39 1.35 1.38 81.1M
2023-03-31 1.33 1.35 1.31 1.35 72.8M
2023-03-30 1.33 1.34 1.31 1.33 61.4M
2023-03-29 1.31 1.34 1.30 1.33 76.8M
2023-03-28 1.34 1.34 1.31 1.31 107.9M
2023-03-27 1.35 1.36 1.33 1.34 82.2M
2023-03-24 1.34 1.35 1.32 1.34 99.5M
2023-03-23 1.28 1.33 1.28 1.33 117.8M
2023-03-22 1.28 1.29 1.26 1.29 80.6M
2023-03-21 1.25 1.27 1.25 1.27 68.5M
2023-03-20 1.25 1.27 1.25 1.25 61.7M
2023-03-17 1.24 1.26 1.24 1.25 64.7M
2023-03-16 1.24 1.25 1.23 1.23 57.1M
2023-03-15 1.25 1.26 1.24 1.25 86.5M
2023-03-14 1.25 1.26 1.23 1.25 52.8M
2023-03-13 1.23 1.25 1.23 1.25 57.7M
2023-03-10 1.24 1.25 1.23 1.23 56.7M
2023-03-09 1.24 1.25 1.24 1.25 47.7M
2023-03-08 1.23 1.24 1.23 1.24 51.6M
2023-03-07 1.27 1.27 1.23 1.23 63.4M
2023-03-06 1.27 1.27 1.26 1.27 53.9M
2023-03-03 1.27 1.28 1.25 1.27 56.3M
2023-03-02 1.27 1.28 1.26 1.27 43.1M
2023-03-01 1.24 1.27 1.24 1.27 61.2M
2023-02-28 1.24 1.25 1.23 1.25 66.8M
2023-02-27 1.25 1.25 1.23 1.24 47.3M
2023-02-24 1.26 1.26 1.24 1.25 50.2M
2023-02-23 1.26 1.27 1.25 1.25 43.4M
2023-02-22 1.26 1.27 1.25 1.26 42.1M
2023-02-21 1.27 1.28 1.26 1.27 57.0M
2023-02-20 1.24 1.27 1.24 1.27 68.7M
2023-02-17 1.28 1.29 1.24 1.25 76.9M
2023-02-16 1.31 1.32 1.27 1.29 366.9M
2023-02-15 1.30 1.31 1.28 1.31 87.4M
2023-02-14 1.30 1.31 1.29 1.30 52.3M
2023-02-13 1.28 1.30 1.28 1.29 51.5M
2023-02-10 1.29 1.30 1.28 1.28 59.6M
2023-02-09 1.25 1.30 1.25 1.29 70.6M
2023-02-08 1.27 1.28 1.26 1.26 52.0M
2023-02-07 1.27 1.27 1.26 1.27 42.2M
2023-02-06 1.28 1.28 1.26 1.27 50.1M
2023-02-03 1.28 1.29 1.26 1.29 58.0M
2023-02-02 1.28 1.29 1.28 1.28 65.5M
2023-02-01 1.26 1.27 1.25 1.27 55.3M
2023-01-31 1.28 1.28 1.25 1.25 59.9M
2023-01-30 1.29 1.30 1.28 1.28 56.6M
2023-01-20 1.27 1.28 1.27 1.28 54.9M
2023-01-19 1.24 1.27 1.24 1.27 56.3M
2023-01-18 1.24 1.24 1.23 1.24 39.2M
2023-01-17 1.24 1.25 1.23 1.24 52.1M
2023-01-16 1.19 1.24 1.19 1.24 84.5M
2023-01-13 1.18 1.19 1.18 1.19 34.1M
2023-01-12 1.18 1.19 1.18 1.18 43.1M
2023-01-11 1.19 1.20 1.18 1.18 44.8M
2023-01-10 1.18 1.20 1.18 1.19 48.3M
2023-01-09 1.18 1.19 1.18 1.19 44.4M
2023-01-06 1.19 1.19 1.18 1.19 216.7M
2023-01-05 1.17 1.19 1.17 1.19 144.5M
2023-01-04 1.18 1.18 1.16 1.17 72.4M
2023-01-03 1.16 1.18 1.15 1.18 52.3M