华宝标普中国A股红利机会交易型开放式指数证券投资基金 (562060)

562060
🏛️ 中国 →
0.60
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 0.60 0.60 0.60 0.60 649.8K
09:35 0.60 0.60 0.59 0.60 4,346.5K
09:40 0.60 0.60 0.60 0.60 19.3K
09:45 0.60 0.60 0.60 0.60 51.3K
09:50 0.60 0.60 0.60 0.60 1.4K
09:55 0.60 0.60 0.60 0.60 1,125.7K
10:00 0.60 0.60 0.60 0.60 940.8K
10:05 0.60 0.60 0.60 0.60 2,828.0K
10:10 0.60 0.60 0.60 0.60 10.5K
10:15 0.60 0.60 0.60 0.60 416.9K
10:20 0.60 0.60 0.60 0.60 1.5K
10:25 0.60 0.60 0.60 0.60 152.8K
10:30 0.60 0.60 0.60 0.60 5.0K
10:35 0.60 0.60 0.60 0.60 16.7K
10:40 0.60 0.60 0.60 0.60 2.7K
10:45 0.60 0.60 0.60 0.60 0.7K
10:50 0.60 0.60 0.60 0.60 0.1K
10:55 0.60 0.60 0.60 0.60 12.0K
11:00 0.60 0.60 0.60 0.60 2.0K
11:05 0.60 0.60 0.60 0.60 0.8K
11:10 0.60 0.60 0.60 0.60 1.0K
11:15 0.60 0.60 0.60 0.60 1.0K
11:20 0.60 0.60 0.60 0.60 10.5K
11:25 0.60 0.60 0.60 0.60 942.7K
13:00 0.60 0.60 0.60 0.60 1,396.3K
13:05 0.60 0.60 0.60 0.60 388.8K
13:10 0.60 0.60 0.60 0.60 568.5K
13:15 0.60 0.60 0.60 0.60 16.6K
13:20 0.60 0.60 0.60 0.60 389.3K
13:25 0.60 0.60 0.60 0.60 1,874.3K
13:30 0.60 0.60 0.60 0.60 2,208.4K
13:35 0.60 0.60 0.60 0.60 2,123.3K
13:40 0.60 0.60 0.60 0.60 483.1K
13:45 0.60 0.60 0.60 0.60 139.1K
13:50 0.60 0.60 0.60 0.60 397.1K
13:55 0.60 0.60 0.60 0.60 3,052.3K
14:00 0.60 0.60 0.60 0.60 1,240.4K
14:05 0.60 0.60 0.60 0.60 693.7K
14:10 0.60 0.60 0.60 0.60 399.4K
14:15 0.60 0.60 0.60 0.60 2,330.2K
14:20 0.60 0.60 0.60 0.60 8.5K
14:25 0.60 0.60 0.60 0.60 2,364.5K
14:30 0.60 0.60 0.60 0.60 3.7K
14:35 0.60 0.60 0.60 0.60 19.6K
14:40 0.60 0.60 0.60 0.60 70.3K
14:45 0.60 0.60 0.60 0.60 1,062.4K
14:50 0.60 0.60 0.60 0.60 401.2K
14:55 0.60 0.60 0.60 0.60 274.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.60 0.60 0.59 0.60 33.4M
2025-09-25 0.60 0.60 0.60 0.60 30.0M
2025-09-24 0.60 0.60 0.60 0.60 35.1M
2025-09-23 0.60 0.60 0.59 0.60 33.2M
2025-09-22 0.60 0.60 0.59 0.60 27.6M
2025-09-19 0.60 0.60 0.60 0.60 26.5M
2025-09-18 0.61 0.61 0.60 0.60 51.2M
2025-09-17 0.61 0.61 0.60 0.61 48.8M
2025-09-16 0.61 0.61 0.60 0.61 48.1M
2025-09-15 0.61 0.61 0.60 0.61 38.3M
2025-09-12 0.61 0.61 0.61 0.61 46.1M
2025-09-11 0.61 0.61 0.61 0.61 47.2M
2025-09-10 0.61 0.61 0.61 0.61 36.7M
2025-09-09 0.61 0.61 0.61 0.61 24.1M
2025-09-08 0.60 0.61 0.60 0.61 31.3M
2025-09-05 0.59 0.60 0.59 0.60 19.1M
2025-09-04 0.60 0.60 0.57 0.60 46.2M
2025-09-03 0.60 0.60 0.59 0.60 22.4M
2025-09-02 0.60 0.60 0.60 0.60 25.3M
2025-09-01 0.60 0.60 0.60 0.60 28.3M
2025-08-29 0.60 0.61 0.60 0.60 18.7M
2025-08-28 0.59 0.60 0.59 0.60 55.0M
2025-08-27 0.61 0.61 0.60 0.60 69.4M
2025-08-26 0.61 0.62 0.61 0.61 90.8M
2025-08-25 0.61 0.61 0.61 0.61 63.2M
2025-08-22 0.61 0.61 0.60 0.61 67.8M
2025-08-21 0.61 0.61 0.60 0.61 56.6M
2025-08-20 0.59 0.61 0.59 0.61 43.9M
2025-08-19 0.60 0.60 0.60 0.60 42.2M
2025-08-18 0.60 0.60 0.60 0.60 104.8M
2025-08-15 0.59 0.60 0.59 0.60 46.0M
2025-08-14 0.60 0.60 0.59 0.60 60.1M
2025-08-13 0.60 0.60 0.60 0.60 34.0M
2025-08-12 0.60 0.60 0.60 0.60 35.5M
2025-08-11 0.60 0.60 0.60 0.60 43.9M
2025-08-08 0.60 0.60 0.59 0.60 35.5M
2025-08-07 0.60 0.60 0.59 0.60 42.0M
2025-08-06 0.59 0.60 0.59 0.60 30.4M
2025-08-05 0.59 0.59 0.59 0.59 47.3M
2025-08-04 0.59 0.59 0.58 0.59 28.9M
2025-08-01 0.59 0.59 0.58 0.59 41.4M
2025-07-31 0.59 0.59 0.58 0.59 35.0M
2025-07-30 0.59 0.60 0.59 0.59 56.4M
2025-07-29 0.60 0.60 0.59 0.59 45.3M
2025-07-28 0.60 0.60 0.59 0.59 41.1M
2025-07-25 0.60 0.60 0.60 0.60 58.0M
2025-07-24 0.60 0.60 0.60 0.60 48.2M
2025-07-23 0.60 0.60 0.60 0.60 43.3M
2025-07-22 0.59 0.60 0.59 0.60 54.3M
2025-07-21 0.59 0.59 0.59 0.59 23.8M
2025-07-18 0.59 0.59 0.59 0.59 76.0M
2025-07-17 0.59 0.59 0.59 0.59 30.8M
2025-07-16 0.59 0.59 0.58 0.59 32.0M
2025-07-15 0.59 0.59 0.59 0.59 46.5M
2025-07-14 0.59 0.60 0.59 0.59 20.8M
2025-07-11 0.60 0.60 0.59 0.59 210.8M
2025-07-10 0.59 0.60 0.59 0.60 35.7M
2025-07-09 0.59 0.59 0.59 0.59 42.9M
2025-07-08 0.59 0.59 0.58 0.59 43.0M
2025-07-07 0.59 0.59 0.58 0.59 45.9M
2025-07-04 0.58 0.59 0.58 0.59 52.8M
2025-07-03 0.58 0.58 0.58 0.58 47.6M
2025-07-02 0.58 0.58 0.58 0.58 26.4M
2025-07-01 0.57 0.58 0.57 0.58 14.9M
2025-06-30 0.57 0.58 0.57 0.58 47.9M
2025-06-27 0.58 0.58 0.57 0.57 42.7M
2025-06-26 0.57 0.58 0.57 0.58 21.7M
2025-06-25 0.57 0.58 0.57 0.57 27.4M
2025-06-24 0.57 0.57 0.57 0.57 42.3M
2025-06-23 0.58 0.58 0.56 0.57 44.7M
2025-06-20 0.57 0.57 0.57 0.57 20.4M
2025-06-19 0.57 0.57 0.57 0.57 54.2M
2025-06-18 0.57 0.57 0.57 0.57 54.0M
2025-06-17 0.57 0.57 0.57 0.57 17.5M
2025-06-16 0.57 0.57 0.57 0.57 31.9M
2025-06-13 0.57 0.58 0.57 0.57 44.7M
2025-06-12 0.57 0.57 0.57 0.57 29.7M
2025-06-11 0.57 0.57 0.57 0.57 47.4M
2025-06-10 0.57 0.57 0.56 0.57 51.9M
2025-06-09 0.56 0.57 0.56 0.57 58.9M
2025-06-06 0.57 0.57 0.57 0.57 45.6M
2025-06-05 0.57 0.57 0.57 0.57 74.1M
2025-06-04 0.57 0.57 0.56 0.57 49.0M
2025-06-03 0.56 0.57 0.56 0.57 53.2M
2025-05-30 0.56 0.56 0.56 0.56 37.2M
2025-05-29 0.56 0.56 0.56 0.56 34.7M
2025-05-28 0.55 0.56 0.55 0.56 51.9M
2025-05-27 0.55 0.55 0.55 0.55 49.9M
2025-05-26 0.55 0.56 0.55 0.55 45.0M
2025-05-23 0.56 0.56 0.55 0.55 55.8M
2025-05-22 0.56 0.56 0.56 0.56 34.0M
2025-05-21 0.56 0.56 0.55 0.56 48.5M
2025-05-20 0.55 0.56 0.55 0.55 30.4M
2025-05-19 0.55 0.55 0.55 0.55 52.6M
2025-05-16 0.55 0.55 0.55 0.55 64.2M
2025-05-15 0.55 0.55 0.55 0.55 79.5M
2025-05-14 0.55 0.55 0.54 0.55 52.0M
2025-05-13 0.54 0.55 0.54 0.55 73.4M
2025-05-12 0.54 0.54 0.54 0.54 56.1M
2025-05-09 0.54 0.54 0.54 0.54 36.3M
2025-05-08 0.54 0.54 0.54 0.54 30.5M
2025-05-07 0.53 0.54 0.53 0.54 55.0M
2025-05-06 0.53 0.53 0.53 0.53 40.8M
2025-04-30 0.54 0.54 0.53 0.53 17.5M
2025-04-29 0.53 0.54 0.53 0.54 20.9M
2025-04-28 0.54 0.54 0.53 0.53 16.9M
2025-04-25 0.54 0.54 0.53 0.54 49.2M
2025-04-24 1.07 1.08 1.07 1.07 22.9M
2025-04-23 1.08 1.08 1.07 1.07 19.6M
2025-04-22 1.07 1.08 1.07 1.08 24.9M
2025-04-21 1.07 1.07 1.06 1.07 13.6M
2025-04-18 1.06 1.07 1.06 1.07 24.1M
2025-04-17 1.06 1.07 1.05 1.07 42.6M
2025-04-16 1.06 1.07 1.05 1.07 41.0M
2025-04-15 1.06 1.06 1.05 1.06 24.9M
2025-04-14 1.05 1.06 1.05 1.06 24.3M
2025-04-11 1.04 1.05 1.04 1.05 47.1M
2025-04-10 1.05 1.06 1.04 1.05 23.3M
2025-04-09 1.00 1.04 1.00 1.04 30.0M
2025-04-08 1.03 1.03 1.01 1.03 22.1M
2025-04-07 1.07 1.08 1.00 1.03 25.5M
2025-04-03 1.10 1.10 1.09 1.09 26.2M
2025-04-02 1.09 1.10 1.09 1.10 34.5M
2025-04-01 1.08 1.09 1.08 1.09 28.4M
2025-03-31 1.09 1.09 1.08 1.08 36.5M
2025-03-28 1.10 1.10 1.09 1.09 41.3M
2025-03-27 1.09 1.10 1.09 1.10 41.4M
2025-03-26 1.10 1.10 1.10 1.10 47.5M
2025-03-25 1.09 1.10 1.09 1.10 37.4M
2025-03-24 1.09 1.09 1.08 1.09 40.1M
2025-03-21 1.09 1.10 1.09 1.09 26.4M
2025-03-20 1.10 1.10 1.09 1.10 32.0M
2025-03-19 1.10 1.10 1.09 1.10 32.6M
2025-03-18 1.09 1.10 1.09 1.09 8.3M
2025-03-17 1.09 1.10 1.09 1.09 15.9M
2025-03-14 1.08 1.09 1.07 1.09 33.3M
2025-03-13 1.07 1.08 1.07 1.08 16.7M
2025-03-12 1.06 1.08 1.06 1.07 19.6M
2025-03-11 1.05 1.07 1.05 1.07 27.8M
2025-03-10 1.06 1.06 1.06 1.06 9.3M
2025-03-07 1.06 1.07 1.06 1.06 8.7M
2025-03-06 1.06 1.06 1.06 1.06 12.9M
2025-03-05 1.05 1.06 1.05 1.06 11.2M
2025-03-04 1.05 1.05 1.05 1.05 8.3M
2025-03-03 1.06 1.06 1.05 1.06 24.1M
2025-02-28 1.06 1.07 1.05 1.05 27.5M
2025-02-27 1.06 1.06 1.05 1.06 19.7M
2025-02-26 1.05 1.06 1.05 1.06 19.2M
2025-02-25 1.06 1.06 1.04 1.05 24.5M
2025-02-24 1.05 1.06 1.05 1.06 22.9M
2025-02-21 1.06 1.06 1.05 1.05 20.6M
2025-02-20 1.06 1.06 1.05 1.06 26.7M
2025-02-19 1.05 1.06 1.05 1.06 28.7M
2025-02-18 1.06 1.07 1.05 1.06 22.5M
2025-02-17 1.07 1.07 1.06 1.06 44.2M
2025-02-14 1.07 1.07 1.06 1.07 26.4M
2025-02-13 1.07 1.07 1.06 1.07 15.2M
2025-02-12 1.07 1.07 1.06 1.07 15.4M
2025-02-11 1.06 1.07 1.06 1.07 35.3M
2025-02-10 1.06 1.07 1.06 1.06 43.1M
2025-02-07 1.05 1.07 1.05 1.06 30.2M
2025-02-06 1.05 1.06 1.05 1.06 33.3M
2025-02-05 1.06 1.07 1.05 1.05 23.3M
2025-01-27 1.06 1.07 1.05 1.07 20.9M
2025-01-24 1.05 1.06 1.05 1.06 40.7M
2025-01-23 1.04 1.06 1.04 1.05 34.6M
2025-01-22 1.05 1.05 1.04 1.04 48.9M
2025-01-21 1.06 1.06 1.05 1.06 52.1M
2025-01-20 1.06 1.06 1.06 1.06 32.3M
2025-01-17 1.05 1.06 1.05 1.06 22.3M
2025-01-16 1.05 1.06 1.05 1.06 30.5M
2025-01-15 1.05 1.05 1.04 1.05 54.6M
2025-01-14 1.02 1.05 1.02 1.05 42.0M
2025-01-13 1.02 1.03 1.02 1.02 32.1M
2025-01-10 1.05 1.05 1.03 1.03 31.8M
2025-01-09 1.05 1.06 1.05 1.05 29.1M
2025-01-08 1.06 1.06 1.04 1.06 49.3M
2025-01-07 1.06 1.07 1.05 1.06 29.4M
2025-01-06 1.06 1.07 1.05 1.06 38.4M
2025-01-03 1.08 1.08 1.06 1.06 37.3M
2025-01-02 1.09 1.10 1.07 1.08 50.9M