华宝中证港股通互联网交易型开放式指数证券投资基金 (513770)

513770
🏛️ 中国 →
0.64
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 0.63 0.63 0.63 0.63 34,673.2K
09:35 0.63 0.63 0.63 0.63 26,752.6K
09:40 0.63 0.63 0.63 0.63 35,724.0K
09:45 0.63 0.63 0.63 0.63 23,016.6K
09:50 0.63 0.63 0.63 0.63 16,808.8K
09:55 0.63 0.63 0.63 0.63 29,622.8K
10:00 0.63 0.63 0.63 0.63 29,366.8K
10:05 0.63 0.63 0.63 0.63 20,637.8K
10:10 0.63 0.63 0.63 0.63 26,025.9K
10:15 0.63 0.63 0.63 0.63 11,546.1K
10:20 0.63 0.63 0.63 0.63 5,885.1K
10:25 0.63 0.63 0.63 0.63 7,572.9K
10:30 0.63 0.64 0.63 0.64 26,894.2K
10:35 0.64 0.64 0.63 0.64 8,498.7K
10:40 0.64 0.64 0.63 0.63 21,909.5K
10:45 0.63 0.64 0.63 0.64 12,792.1K
10:50 0.64 0.64 0.64 0.64 19,668.5K
10:55 0.64 0.64 0.64 0.64 23,696.2K
11:00 0.64 0.64 0.64 0.64 29,713.8K
11:05 0.64 0.64 0.64 0.64 34,876.2K
11:10 0.64 0.65 0.64 0.64 32,306.1K
11:15 0.64 0.64 0.64 0.64 21,710.5K
11:20 0.64 0.65 0.64 0.64 16,990.0K
11:25 0.64 0.65 0.64 0.64 23,262.3K
13:00 0.64 0.65 0.64 0.64 20,438.9K
13:05 0.64 0.64 0.64 0.64 28,392.1K
13:10 0.64 0.64 0.64 0.64 12,144.6K
13:15 0.64 0.64 0.64 0.64 22,905.2K
13:20 0.64 0.64 0.64 0.64 21,443.2K
13:25 0.64 0.64 0.64 0.64 16,100.4K
13:30 0.64 0.64 0.64 0.64 10,899.1K
13:35 0.64 0.64 0.64 0.64 2,818.9K
13:40 0.64 0.64 0.64 0.64 20,946.0K
13:45 0.64 0.65 0.64 0.64 4,705.2K
13:50 0.65 0.65 0.64 0.65 14,486.8K
13:55 0.64 0.65 0.64 0.64 4,849.8K
14:00 0.64 0.65 0.64 0.65 15,882.9K
14:05 0.64 0.65 0.64 0.64 11,832.3K
14:10 0.65 0.65 0.64 0.64 12,396.8K
14:15 0.65 0.65 0.64 0.65 4,767.2K
14:20 0.64 0.64 0.64 0.64 3,250.3K
14:25 0.64 0.64 0.64 0.64 15,698.9K
14:30 0.64 0.64 0.64 0.64 9,024.1K
14:35 0.64 0.64 0.64 0.64 5,160.5K
14:40 0.64 0.64 0.64 0.64 6,501.0K
14:45 0.64 0.65 0.64 0.65 35,133.6K
14:50 0.65 0.65 0.65 0.65 65,046.2K
14:55 0.65 0.65 0.65 0.65 14,489.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.65 0.65 0.64 0.64 843.7M
2025-09-25 0.65 0.66 0.65 0.65 1,589.9M
2025-09-24 0.63 0.65 0.63 0.65 919.3M
2025-09-23 0.64 0.64 0.62 0.63 931.3M
2025-09-22 0.64 0.65 0.63 0.64 996.5M
2025-09-19 0.64 0.65 0.63 0.64 1,384.1M
2025-09-18 0.65 0.66 0.63 0.64 1,957.2M
2025-09-17 0.63 0.65 0.63 0.65 1,481.9M
2025-09-16 0.63 0.64 0.62 0.63 826.6M
2025-09-15 0.63 0.63 0.62 0.63 952.3M
2025-09-12 0.63 0.63 0.63 0.63 963.6M
2025-09-11 0.61 0.62 0.61 0.62 951.4M
2025-09-10 0.61 0.63 0.61 0.62 1,453.3M
2025-09-09 0.60 0.61 0.60 0.61 874.8M
2025-09-08 0.59 0.60 0.59 0.60 1,160.2M
2025-09-05 0.59 0.60 0.58 0.60 918.1M
2025-09-04 0.60 0.60 0.58 0.59 1,266.6M
2025-09-03 0.60 0.61 0.59 0.59 649.3M
2025-09-02 0.60 0.60 0.59 0.60 857.3M
2025-09-01 0.61 0.61 0.60 0.60 827.8M
2025-08-29 0.59 0.59 0.58 0.59 1,375.8M
2025-08-28 0.59 0.60 0.58 0.59 2,269.9M
2025-08-27 0.61 0.62 0.60 0.60 1,460.1M
2025-08-26 0.60 0.61 0.60 0.61 1,118.5M
2025-08-25 0.61 0.61 0.60 0.61 1,105.5M
2025-08-22 0.59 0.59 0.59 0.59 915.8M
2025-08-21 0.59 0.59 0.58 0.58 1,215.9M
2025-08-20 0.59 0.59 0.58 0.59 1,271.2M
2025-08-19 0.60 0.60 0.59 0.60 789.9M
2025-08-18 0.59 0.60 0.59 0.60 835.5M
2025-08-15 0.58 0.59 0.58 0.59 835.7M
2025-08-14 0.59 0.59 0.58 0.58 1,089.3M
2025-08-13 0.57 0.58 0.57 0.58 1,169.9M
2025-08-12 0.56 0.56 0.56 0.56 1,144.0M
2025-08-11 0.57 0.57 0.56 0.56 701.2M
2025-08-08 0.57 0.57 0.56 0.56 585.5M
2025-08-07 0.57 0.58 0.57 0.57 766.9M
2025-08-06 0.57 0.58 0.57 0.57 720.5M
2025-08-05 0.57 0.57 0.56 0.57 886.3M
2025-08-04 0.56 0.57 0.55 0.57 1,138.2M
2025-08-01 0.57 0.57 0.56 0.56 1,461.5M
2025-07-31 0.56 0.58 0.56 0.57 2,072.3M
2025-07-30 0.57 0.58 0.57 0.57 1,383.2M
2025-07-29 0.57 0.57 0.56 0.57 1,106.7M
2025-07-28 0.58 0.58 0.57 0.58 554.2M
2025-07-25 0.58 0.58 0.57 0.57 1,115.8M
2025-07-24 0.58 0.59 0.58 0.58 1,116.3M
2025-07-23 0.57 0.58 0.57 0.58 1,296.2M
2025-07-22 0.57 0.57 0.56 0.57 722.9M
2025-07-21 0.58 0.58 0.57 0.57 886.9M
2025-07-18 0.57 0.57 0.56 0.57 801.2M
2025-07-17 0.56 0.56 0.55 0.56 932.5M
2025-07-16 0.56 0.57 0.55 0.56 1,654.7M
2025-07-15 0.54 0.56 0.54 0.55 1,818.4M
2025-07-14 0.53 0.54 0.53 0.54 1,704.1M
2025-07-11 0.53 0.54 0.53 0.54 1,041.9M
2025-07-10 0.53 0.53 0.53 0.53 518.9M
2025-07-09 0.53 0.54 0.53 0.53 628.8M
2025-07-08 0.53 0.54 0.52 0.54 759.4M
2025-07-07 0.52 0.52 0.52 0.52 424.8M
2025-07-04 0.52 0.53 0.52 0.52 1,637.0M
2025-07-03 0.53 0.53 0.52 0.53 1,418.7M
2025-07-02 0.54 0.54 0.53 0.53 692.0M
2025-07-01 0.54 0.54 0.54 0.54 147.7M
2025-06-30 0.54 0.54 0.54 0.54 577.5M
2025-06-27 0.54 0.55 0.54 0.54 851.0M
2025-06-26 0.54 0.54 0.53 0.53 696.4M
2025-06-25 0.54 0.54 0.54 0.54 546.9M
2025-06-24 0.53 0.54 0.53 0.54 710.1M
2025-06-23 0.51 0.52 0.51 0.52 1,128.2M
2025-06-20 0.52 0.52 0.52 0.52 524.0M
2025-06-19 0.53 0.53 0.51 0.52 547.2M
2025-06-18 0.53 0.54 0.53 0.53 575.8M
2025-06-17 0.54 0.54 0.54 0.54 631.8M
2025-06-16 0.52 0.54 0.52 0.54 788.8M
2025-06-13 0.53 0.53 0.52 0.52 764.1M
2025-06-12 0.53 0.54 0.53 0.54 474.5M
2025-06-11 0.54 0.54 0.54 0.54 617.6M
2025-06-10 0.54 0.54 0.53 0.53 753.2M
2025-06-09 0.53 0.54 0.53 0.54 659.7M
2025-06-06 0.53 0.53 0.52 0.52 940.6M
2025-06-05 0.52 0.53 0.52 0.52 774.3M
2025-06-04 0.51 0.52 0.51 0.51 1,122.0M
2025-06-03 0.51 0.51 0.51 0.51 547.7M
2025-05-30 0.52 0.52 0.51 0.51 1,457.0M
2025-05-29 0.51 0.52 0.51 0.52 906.2M
2025-05-28 0.52 0.52 0.51 0.51 583.1M
2025-05-27 0.51 0.51 0.51 0.51 1,167.4M
2025-05-26 0.52 0.52 0.51 0.51 569.3M
2025-05-23 0.52 0.52 0.51 0.52 782.9M
2025-05-22 0.53 0.53 0.52 0.52 952.2M
2025-05-21 0.53 0.53 0.52 0.53 927.4M
2025-05-20 0.52 0.53 0.52 0.52 1,036.6M
2025-05-19 0.51 0.52 0.51 0.52 1,353.9M
2025-05-16 0.51 0.52 0.51 0.52 1,049.8M
2025-05-15 0.53 0.53 0.52 0.52 744.2M
2025-05-14 0.52 0.53 0.52 0.53 1,170.6M
2025-05-13 0.53 0.53 0.52 0.52 880.5M
2025-05-12 0.53 0.53 0.52 0.52 1,021.1M
2025-05-09 0.52 0.52 0.51 0.52 737.6M
2025-05-08 0.52 0.53 0.52 0.52 821.6M
2025-05-07 0.54 0.54 0.52 0.52 1,120.4M
2025-05-06 0.52 0.53 0.52 0.53 1,279.5M
2025-04-30 0.50 0.51 0.50 0.51 1,116.7M
2025-04-29 0.50 0.50 0.49 0.49 935.7M
2025-04-28 0.50 0.50 0.49 0.50 488.5M
2025-04-25 0.50 0.50 0.50 0.50 839.5M
2025-04-24 1.00 1.00 0.98 0.98 366.9M
2025-04-23 1.00 1.00 0.99 1.00 584.0M
2025-04-22 0.95 0.97 0.94 0.96 452.6M
2025-04-21 0.95 0.96 0.94 0.95 86.8M
2025-04-18 0.95 0.95 0.94 0.94 82.6M
2025-04-17 0.94 0.96 0.94 0.95 509.8M
2025-04-16 0.97 0.97 0.93 0.94 637.2M
2025-04-15 0.99 0.99 0.97 0.98 483.5M
2025-04-14 0.99 1.00 0.98 0.98 638.1M
2025-04-11 0.96 0.99 0.95 0.97 1,077.2M
2025-04-10 0.98 1.00 0.96 0.96 1,241.3M
2025-04-09 0.88 0.94 0.87 0.93 1,099.2M
2025-04-08 0.92 0.93 0.88 0.90 1,154.4M
2025-04-07 0.95 0.98 0.94 0.94 288.1M
2025-04-03 1.03 1.05 1.03 1.04 472.5M
2025-04-02 1.05 1.07 1.04 1.05 475.3M
2025-04-01 1.06 1.07 1.05 1.06 610.2M
2025-03-31 1.06 1.07 1.04 1.05 631.8M
2025-03-28 1.09 1.10 1.06 1.07 490.6M
2025-03-27 1.09 1.10 1.07 1.09 720.5M
2025-03-26 1.08 1.09 1.08 1.08 448.1M
2025-03-25 1.10 1.10 1.07 1.08 598.2M
2025-03-24 1.10 1.11 1.09 1.11 550.3M
2025-03-21 1.13 1.14 1.09 1.10 747.5M
2025-03-20 1.17 1.17 1.13 1.14 735.5M
2025-03-19 1.18 1.19 1.17 1.18 700.4M
2025-03-18 1.18 1.18 1.17 1.18 746.8M
2025-03-17 1.16 1.16 1.14 1.15 612.6M
2025-03-14 1.12 1.15 1.11 1.15 956.3M
2025-03-13 1.14 1.14 1.09 1.11 1,011.2M
2025-03-12 1.17 1.18 1.13 1.13 866.2M
2025-03-11 1.13 1.16 1.12 1.15 1,340.4M
2025-03-10 1.18 1.19 1.14 1.15 1,006.2M
2025-03-07 1.19 1.21 1.17 1.18 1,597.5M
2025-03-06 1.16 1.19 1.16 1.19 992.8M
2025-03-05 1.10 1.12 1.09 1.12 849.7M
2025-03-04 1.05 1.09 1.05 1.08 840.6M
2025-03-03 1.08 1.11 1.06 1.07 1,079.1M
2025-02-28 1.13 1.13 1.06 1.06 814.0M
2025-02-27 1.15 1.17 1.10 1.13 1,016.4M
2025-02-26 1.12 1.15 1.12 1.15 928.3M
2025-02-25 1.09 1.13 1.09 1.11 766.1M
2025-02-24 1.15 1.16 1.12 1.15 872.9M
2025-02-21 1.12 1.15 1.11 1.14 989.2M
2025-02-20 1.10 1.11 1.07 1.09 900.4M
2025-02-19 1.11 1.12 1.09 1.12 807.0M
2025-02-18 1.08 1.13 1.08 1.11 1,914.3M
2025-02-17 1.11 1.12 1.06 1.08 1,873.2M
2025-02-14 1.01 1.07 1.01 1.07 1,022.1M
2025-02-13 1.01 1.06 1.01 1.02 811.4M
2025-02-12 0.99 1.00 0.98 1.00 430.2M
2025-02-11 1.00 1.01 0.98 0.98 426.6M
2025-02-10 0.97 1.00 0.97 0.99 469.3M
2025-02-07 0.94 0.97 0.94 0.96 727.4M
2025-02-06 0.92 0.94 0.92 0.94 415.6M
2025-02-05 0.92 0.93 0.91 0.92 498.9M
2025-01-27 0.86 0.87 0.86 0.87 293.7M
2025-01-24 0.83 0.85 0.83 0.85 383.5M
2025-01-23 0.84 0.84 0.82 0.82 267.3M
2025-01-22 0.85 0.85 0.83 0.83 267.9M
2025-01-21 0.85 0.86 0.84 0.85 306.9M
2025-01-20 0.84 0.85 0.84 0.84 244.7M
2025-01-17 0.82 0.83 0.82 0.83 235.7M
2025-01-16 0.82 0.83 0.81 0.82 304.1M
2025-01-15 0.81 0.82 0.81 0.81 185.7M
2025-01-14 0.79 0.82 0.79 0.82 264.6M
2025-01-13 0.79 0.79 0.78 0.79 282.5M
2025-01-10 0.82 0.82 0.80 0.80 180.2M
2025-01-09 0.81 0.82 0.81 0.81 180.2M
2025-01-08 0.82 0.83 0.80 0.81 328.4M
2025-01-07 0.83 0.84 0.81 0.82 310.4M
2025-01-06 0.85 0.85 0.84 0.84 272.0M
2025-01-03 0.85 0.86 0.83 0.84 280.3M
2025-01-02 0.85 0.86 0.84 0.84 265.6M