鹏华国证证券龙头ETF (159993)

159993
🏛️ 中国 →
1.30
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 1.30 1.30 1.30 1.30 4,654.4K
09:35 1.30 1.30 1.30 1.30 4,224.5K
09:40 1.30 1.31 1.30 1.31 3,879.2K
09:45 1.31 1.31 1.31 1.31 3,096.2K
09:50 1.31 1.31 1.31 1.31 2,047.7K
09:55 1.31 1.31 1.30 1.31 1,235.3K
10:00 1.31 1.31 1.31 1.31 2,320.8K
10:05 1.31 1.31 1.31 1.31 3,627.3K
10:10 1.31 1.31 1.31 1.31 796.5K
10:15 1.31 1.31 1.31 1.31 2,452.4K
10:20 1.31 1.31 1.31 1.31 950.5K
10:25 1.31 1.31 1.31 1.31 613.3K
10:30 1.31 1.31 1.31 1.31 430.3K
10:35 1.31 1.31 1.31 1.31 923.9K
10:40 1.31 1.31 1.31 1.31 1,413.1K
10:45 1.31 1.31 1.31 1.31 4,074.3K
10:50 1.31 1.31 1.31 1.31 1,223.4K
10:55 1.31 1.31 1.31 1.31 147.2K
11:00 1.31 1.31 1.31 1.31 1,583.5K
11:05 1.31 1.31 1.31 1.31 1,150.5K
11:10 1.31 1.31 1.31 1.31 851.3K
11:15 1.31 1.31 1.31 1.31 1,111.7K
11:20 1.31 1.31 1.31 1.31 1,433.8K
11:25 1.31 1.31 1.31 1.31 168.4K
13:00 1.31 1.31 1.31 1.31 17,627.2K
13:05 1.31 1.31 1.30 1.30 692.4K
13:10 1.30 1.31 1.30 1.31 658.5K
13:15 1.31 1.31 1.30 1.31 310.5K
13:20 1.31 1.31 1.31 1.31 989.2K
13:25 1.31 1.31 1.31 1.31 1,540.3K
13:30 1.31 1.31 1.31 1.31 855.2K
13:35 1.31 1.31 1.31 1.31 1,318.9K
13:40 1.31 1.31 1.31 1.31 496.9K
13:45 1.31 1.31 1.31 1.31 4,047.1K
13:50 1.31 1.31 1.31 1.31 1,959.0K
13:55 1.31 1.31 1.31 1.31 1,266.3K
14:00 1.31 1.31 1.31 1.31 720.3K
14:05 1.31 1.31 1.31 1.31 391.8K
14:10 1.31 1.31 1.31 1.31 512.3K
14:15 1.31 1.31 1.31 1.31 756.7K
14:20 1.31 1.31 1.31 1.31 174.4K
14:25 1.31 1.31 1.30 1.31 1,142.0K
14:30 1.31 1.31 1.30 1.30 921.0K
14:35 1.30 1.31 1.30 1.30 1,853.7K
14:40 1.30 1.31 1.30 1.31 938.2K
14:45 1.31 1.31 1.30 1.30 1,875.6K
14:50 1.30 1.30 1.30 1.30 1,346.4K
14:55 1.30 1.30 1.30 1.30 317.3K
15:00 1.30 1.30 1.30 1.30 1,126.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.31 1.31 1.30 1.30 88.2M
2025-09-25 1.30 1.31 1.30 1.31 78.6M
2025-09-24 1.29 1.31 1.29 1.30 113.4M
2025-09-23 1.31 1.31 1.28 1.29 103.4M
2025-09-22 1.30 1.31 1.30 1.31 81.3M
2025-09-19 1.31 1.31 1.30 1.30 93.9M
2025-09-18 1.35 1.35 1.30 1.31 234.8M
2025-09-17 1.34 1.36 1.34 1.35 116.6M
2025-09-16 1.34 1.36 1.33 1.35 113.0M
2025-09-15 1.35 1.36 1.34 1.34 136.6M
2025-09-12 1.37 1.37 1.35 1.35 143.5M
2025-09-11 1.33 1.37 1.32 1.37 218.2M
2025-09-10 1.34 1.34 1.33 1.33 92.4M
2025-09-09 1.33 1.35 1.33 1.34 114.0M
2025-09-08 1.34 1.34 1.32 1.33 126.2M
2025-09-05 1.33 1.34 1.32 1.34 131.5M
2025-09-04 1.33 1.34 1.32 1.33 154.4M
2025-09-03 1.39 1.39 1.33 1.34 202.6M
2025-09-02 1.40 1.41 1.37 1.38 153.4M
2025-09-01 1.42 1.43 1.40 1.40 134.7M
2025-08-29 1.43 1.44 1.41 1.42 133.6M
2025-08-28 1.39 1.42 1.38 1.42 165.0M
2025-08-27 1.43 1.44 1.39 1.39 166.0M
2025-08-26 1.45 1.45 1.43 1.43 105.0M
2025-08-25 1.47 1.47 1.43 1.45 231.4M
2025-08-22 1.38 1.44 1.37 1.43 146.2M
2025-08-21 1.40 1.40 1.37 1.38 187.6M
2025-08-20 1.37 1.39 1.36 1.39 95.5M
2025-08-19 1.39 1.40 1.37 1.38 115.7M
2025-08-18 1.40 1.43 1.37 1.41 186.8M
2025-08-15 1.33 1.40 1.32 1.39 152.5M
2025-08-14 1.33 1.36 1.33 1.33 106.2M
2025-08-13 1.31 1.34 1.30 1.33 122.5M
2025-08-12 1.30 1.31 1.30 1.31 46.2M
2025-08-11 1.29 1.31 1.28 1.30 71.9M
2025-08-08 1.29 1.29 1.28 1.29 38.6M
2025-08-07 1.30 1.31 1.29 1.29 82.8M
2025-08-06 1.29 1.30 1.29 1.30 60.4M
2025-08-05 1.28 1.29 1.28 1.29 84.2M
2025-08-04 1.27 1.28 1.27 1.28 54.3M
2025-08-01 1.28 1.29 1.27 1.27 84.1M
2025-07-31 1.31 1.32 1.28 1.28 90.3M
2025-07-30 1.32 1.33 1.30 1.31 71.2M
2025-07-29 1.32 1.32 1.29 1.32 76.2M
2025-07-28 1.31 1.34 1.31 1.32 70.4M
2025-07-25 1.32 1.32 1.31 1.31 101.0M
2025-07-24 1.28 1.32 1.28 1.32 100.3M
2025-07-23 1.27 1.31 1.27 1.28 136.9M
2025-07-22 1.26 1.27 1.25 1.27 76.7M
2025-07-21 1.24 1.27 1.24 1.26 64.6M
2025-07-18 1.24 1.25 1.24 1.25 65.0M
2025-07-17 1.23 1.24 1.23 1.24 68.3M
2025-07-16 1.24 1.24 1.22 1.23 62.3M
2025-07-15 1.25 1.26 1.23 1.24 80.2M
2025-07-14 1.26 1.26 1.24 1.24 67.1M
2025-07-11 1.23 1.28 1.23 1.26 125.0M
2025-07-10 1.21 1.23 1.21 1.23 78.2M
2025-07-09 1.22 1.23 1.21 1.21 65.3M
2025-07-08 1.21 1.22 1.21 1.22 59.4M
2025-07-07 1.20 1.21 1.20 1.21 34.7M
2025-07-04 1.21 1.23 1.19 1.21 87.1M
2025-07-03 1.20 1.21 1.20 1.20 144.2M
2025-07-02 1.21 1.21 1.19 1.20 32.4M
2025-07-01 1.21 1.21 1.20 1.20 41.2M
2025-06-30 1.21 1.22 1.20 1.21 224.5M
2025-06-27 1.21 1.25 1.21 1.21 112.9M
2025-06-26 1.23 1.23 1.21 1.21 108.1M
2025-06-25 1.18 1.24 1.17 1.23 178.0M
2025-06-24 1.15 1.18 1.15 1.17 81.6M
2025-06-23 1.12 1.15 1.12 1.15 65.9M
2025-06-20 1.13 1.14 1.13 1.13 38.2M
2025-06-19 1.15 1.15 1.13 1.13 115.1M
2025-06-18 1.17 1.17 1.15 1.16 144.2M
2025-06-17 1.16 1.17 1.16 1.17 194.5M
2025-06-16 1.15 1.17 1.15 1.16 190.4M
2025-06-13 1.16 1.16 1.15 1.15 49.5M
2025-06-12 1.16 1.17 1.16 1.16 51.3M
2025-06-11 1.14 1.18 1.14 1.16 79.2M
2025-06-10 1.16 1.16 1.13 1.14 50.3M
2025-06-09 1.15 1.16 1.15 1.15 45.3M
2025-06-06 1.15 1.15 1.14 1.14 42.7M
2025-06-05 1.14 1.15 1.14 1.15 80.1M
2025-06-04 1.12 1.14 1.12 1.14 49.9M
2025-06-03 1.11 1.13 1.11 1.12 34.0M
2025-05-30 1.12 1.12 1.11 1.11 29.5M
2025-05-29 1.11 1.12 1.11 1.12 45.5M
2025-05-28 1.11 1.11 1.11 1.11 21.2M
2025-05-27 1.11 1.12 1.11 1.11 29.1M
2025-05-26 1.11 1.12 1.11 1.11 33.8M
2025-05-23 1.13 1.13 1.11 1.12 43.5M
2025-05-22 1.14 1.14 1.13 1.13 28.6M
2025-05-21 1.14 1.14 1.13 1.14 23.8M
2025-05-20 1.14 1.14 1.14 1.14 28.2M
2025-05-19 1.13 1.14 1.13 1.14 29.5M
2025-05-16 1.15 1.15 1.13 1.14 28.9M
2025-05-15 1.16 1.17 1.15 1.15 44.2M
2025-05-14 1.13 1.19 1.13 1.17 152.7M
2025-05-13 1.15 1.15 1.13 1.13 38.7M
2025-05-12 1.12 1.14 1.12 1.14 84.8M
2025-05-09 1.12 1.12 1.11 1.11 44.3M
2025-05-08 1.12 1.13 1.12 1.13 28.1M
2025-05-07 1.14 1.15 1.12 1.12 68.6M
2025-05-06 1.11 1.12 1.10 1.11 49.0M
2025-04-30 1.10 1.11 1.10 1.10 28.5M
2025-04-29 1.10 1.11 1.09 1.10 41.9M
2025-04-28 1.11 1.11 1.09 1.10 24.4M
2025-04-25 1.10 1.11 1.10 1.11 49.0M
2025-04-24 1.11 1.11 1.10 1.10 46.4M
2025-04-23 1.11 1.11 1.10 1.10 38.6M
2025-04-22 1.10 1.11 1.10 1.10 53.6M
2025-04-21 1.10 1.11 1.09 1.10 49.9M
2025-04-18 1.09 1.10 1.09 1.10 48.7M
2025-04-17 1.09 1.10 1.09 1.09 40.4M
2025-04-16 1.09 1.09 1.08 1.09 64.8M
2025-04-15 1.10 1.10 1.09 1.09 48.2M
2025-04-14 1.10 1.10 1.10 1.10 63.2M
2025-04-11 1.09 1.11 1.09 1.10 75.2M
2025-04-10 1.09 1.11 1.09 1.10 85.1M
2025-04-09 1.05 1.09 1.04 1.08 84.3M
2025-04-08 1.04 1.06 1.04 1.06 82.7M
2025-04-07 1.10 1.11 1.04 1.04 116.8M
2025-04-03 1.15 1.16 1.14 1.15 49.8M
2025-04-02 1.15 1.16 1.15 1.15 35.5M
2025-04-01 1.15 1.16 1.15 1.15 68.0M
2025-03-31 1.17 1.18 1.15 1.15 76.9M
2025-03-28 1.18 1.18 1.17 1.18 64.0M
2025-03-27 1.17 1.18 1.17 1.18 99.1M
2025-03-26 1.18 1.18 1.17 1.17 53.9M
2025-03-25 1.18 1.18 1.17 1.18 44.0M
2025-03-24 1.18 1.18 1.17 1.18 57.7M
2025-03-21 1.20 1.20 1.17 1.18 85.4M
2025-03-20 1.21 1.21 1.19 1.20 63.5M
2025-03-19 1.21 1.21 1.20 1.21 65.6M
2025-03-18 1.21 1.21 1.20 1.21 56.9M
2025-03-17 1.22 1.22 1.20 1.20 78.1M
2025-03-14 1.18 1.23 1.18 1.21 168.0M
2025-03-13 1.18 1.19 1.17 1.18 69.3M
2025-03-12 1.18 1.20 1.18 1.19 81.6M
2025-03-11 1.17 1.18 1.17 1.18 52.3M
2025-03-10 1.19 1.19 1.17 1.18 72.8M
2025-03-07 1.20 1.20 1.18 1.19 74.7M
2025-03-06 1.18 1.21 1.18 1.20 122.5M
2025-03-05 1.18 1.18 1.17 1.18 58.3M
2025-03-04 1.17 1.18 1.17 1.18 54.3M
2025-03-03 1.17 1.18 1.17 1.17 71.9M
2025-02-28 1.20 1.22 1.17 1.17 112.6M
2025-02-27 1.21 1.21 1.19 1.21 111.7M
2025-02-26 1.18 1.21 1.18 1.21 109.4M
2025-02-25 1.19 1.19 1.18 1.18 78.7M
2025-02-24 1.21 1.21 1.19 1.20 115.1M
2025-02-21 1.18 1.21 1.17 1.21 144.9M
2025-02-20 1.18 1.19 1.17 1.18 73.2M
2025-02-19 1.17 1.19 1.17 1.18 77.0M
2025-02-18 1.20 1.20 1.17 1.17 79.6M
2025-02-17 1.21 1.21 1.20 1.20 69.8M
2025-02-14 1.19 1.20 1.19 1.20 62.3M
2025-02-13 1.20 1.21 1.19 1.19 80.3M
2025-02-12 1.18 1.20 1.18 1.20 90.2M
2025-02-11 1.19 1.19 1.18 1.19 48.4M
2025-02-10 1.19 1.20 1.19 1.19 52.0M
2025-02-07 1.17 1.21 1.17 1.19 108.9M
2025-02-06 1.15 1.17 1.15 1.17 64.7M
2025-02-05 1.16 1.16 1.15 1.16 39.1M
2025-01-27 1.19 1.19 1.16 1.16 60.6M
2025-01-24 1.17 1.19 1.17 1.18 65.7M
2025-01-23 1.18 1.21 1.17 1.17 78.6M
2025-01-22 1.17 1.17 1.16 1.16 66.0M
2025-01-21 1.18 1.18 1.16 1.17 46.6M
2025-01-20 1.17 1.18 1.16 1.17 50.5M
2025-01-17 1.15 1.17 1.15 1.16 40.8M
2025-01-16 1.16 1.18 1.15 1.16 50.1M
2025-01-15 1.16 1.17 1.16 1.16 39.5M
2025-01-14 1.13 1.17 1.13 1.17 80.1M
2025-01-13 1.11 1.13 1.11 1.13 41.8M
2025-01-10 1.14 1.15 1.12 1.12 64.7M
2025-01-09 1.14 1.15 1.14 1.14 62.6M
2025-01-08 1.15 1.16 1.12 1.15 85.8M
2025-01-07 1.15 1.16 1.14 1.16 68.8M
2025-01-06 1.14 1.15 1.14 1.15 72.9M
2025-01-03 1.18 1.18 1.14 1.14 85.6M
2025-01-02 1.23 1.23 1.16 1.17 135.7M