银华中证5G通信主题ETF (159994)

159994
🏛️ 中国 →
1.71
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 1.71 1.71 1.68 1.69 6,393.8K
09:35 1.69 1.72 1.69 1.72 6,117.7K
09:40 1.72 1.72 1.71 1.72 4,939.8K
09:45 1.72 1.72 1.70 1.71 2,416.2K
09:50 1.71 1.71 1.71 1.71 2,686.0K
09:55 1.72 1.73 1.71 1.72 11,346.1K
10:00 1.72 1.72 1.71 1.72 1,815.8K
10:05 1.72 1.73 1.72 1.73 2,630.8K
10:10 1.73 1.74 1.73 1.74 1,929.1K
10:15 1.74 1.74 1.73 1.73 2,882.6K
10:20 1.73 1.74 1.73 1.74 2,084.5K
10:25 1.74 1.74 1.73 1.74 680.3K
10:30 1.73 1.74 1.73 1.73 1,576.9K
10:35 1.73 1.74 1.73 1.74 843.2K
10:40 1.74 1.74 1.74 1.74 1,435.4K
10:45 1.74 1.74 1.74 1.74 895.3K
10:50 1.74 1.74 1.74 1.74 1,746.2K
10:55 1.74 1.74 1.74 1.74 958.8K
11:00 1.74 1.74 1.74 1.74 379.7K
11:05 1.74 1.74 1.73 1.73 479.4K
11:10 1.73 1.73 1.73 1.73 333.7K
11:15 1.73 1.73 1.73 1.73 939.1K
11:20 1.73 1.74 1.73 1.74 1,295.7K
11:25 1.74 1.74 1.74 1.74 1,002.3K
13:00 1.74 1.74 1.74 1.74 1,554.0K
13:05 1.74 1.75 1.74 1.74 1,742.7K
13:10 1.74 1.74 1.73 1.74 501.0K
13:15 1.74 1.74 1.74 1.74 469.2K
13:20 1.74 1.75 1.73 1.75 7,105.7K
13:25 1.75 1.75 1.74 1.75 1,182.1K
13:30 1.75 1.75 1.74 1.74 1,351.4K
13:35 1.74 1.75 1.74 1.75 2,083.6K
13:40 1.75 1.75 1.74 1.74 1,017.4K
13:45 1.74 1.75 1.74 1.74 519.6K
13:50 1.74 1.75 1.74 1.74 1,023.8K
13:55 1.74 1.74 1.74 1.74 2,528.1K
14:00 1.74 1.74 1.73 1.73 602.3K
14:05 1.74 1.74 1.73 1.74 1,259.1K
14:10 1.74 1.74 1.73 1.74 1,040.1K
14:15 1.74 1.74 1.74 1.74 597.4K
14:20 1.74 1.75 1.74 1.74 332.2K
14:25 1.74 1.74 1.74 1.74 298.1K
14:30 1.74 1.75 1.74 1.75 2,653.1K
14:35 1.75 1.75 1.74 1.75 4,635.4K
14:40 1.75 1.75 1.75 1.75 2,678.0K
14:45 1.75 1.75 1.75 1.75 2,265.9K
14:50 1.75 1.75 1.75 1.75 3,147.3K
14:55 1.75 1.75 1.75 1.75 1,592.9K
15:00 1.75 1.75 1.75 1.75 1,129.1K
15:40 1.75 1.75 1.75 1.75 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.77 1.79 1.71 1.71 68.1M
2025-09-25 1.75 1.80 1.72 1.79 74.6M
2025-09-24 1.72 1.76 1.70 1.76 92.2M
2025-09-23 1.80 1.82 1.70 1.76 245.5M
2025-09-22 1.71 1.75 1.68 1.75 101.1M
2025-09-19 1.68 1.72 1.68 1.69 79.2M
2025-09-18 1.64 1.72 1.63 1.68 96.1M
2025-09-17 1.64 1.66 1.61 1.65 52.4M
2025-09-16 1.63 1.66 1.62 1.64 65.9M
2025-09-15 1.63 1.65 1.61 1.63 148.5M
2025-09-12 1.63 1.68 1.63 1.65 134.4M
2025-09-11 1.54 1.68 1.54 1.68 164.3M
2025-09-10 1.49 1.54 1.49 1.53 100.9M
2025-09-09 1.47 1.50 1.45 1.47 65.2M
2025-09-08 1.54 1.55 1.46 1.50 76.9M
2025-09-05 1.46 1.56 1.44 1.56 87.4M
2025-09-04 1.60 1.63 1.44 1.46 82.2M
2025-09-03 1.55 1.61 1.53 1.58 113.9M
2025-09-02 1.66 1.68 1.54 1.57 122.1M
2025-09-01 1.60 1.67 1.58 1.67 101.2M
2025-08-29 1.57 1.59 1.53 1.59 81.9M
2025-08-28 1.45 1.57 1.45 1.57 88.7M
2025-08-27 1.44 1.52 1.44 1.46 78.0M
2025-08-26 1.44 1.46 1.42 1.44 42.2M
2025-08-25 1.39 1.44 1.38 1.44 69.5M
2025-08-22 1.31 1.38 1.31 1.37 59.9M
2025-08-21 1.33 1.35 1.30 1.32 64.2M
2025-08-20 1.29 1.32 1.26 1.32 53.3M
2025-08-19 1.29 1.32 1.28 1.31 61.3M
2025-08-18 1.24 1.30 1.23 1.29 57.7M
2025-08-15 1.22 1.25 1.22 1.24 35.9M
2025-08-14 1.24 1.25 1.22 1.23 76.0M
2025-08-13 1.19 1.26 1.19 1.26 124.0M
2025-08-12 1.16 1.19 1.16 1.19 50.3M
2025-08-11 1.13 1.17 1.13 1.16 35.5M
2025-08-08 1.13 1.14 1.12 1.13 24.4M
2025-08-07 1.14 1.16 1.12 1.13 32.3M
2025-08-06 1.12 1.14 1.12 1.14 22.8M
2025-08-05 1.14 1.14 1.11 1.13 29.9M
2025-08-04 1.11 1.13 1.11 1.12 27.2M
2025-08-01 1.14 1.16 1.11 1.13 84.8M
2025-07-31 1.15 1.19 1.14 1.15 133.6M
2025-07-30 1.14 1.15 1.13 1.14 57.0M
2025-07-29 1.11 1.15 1.11 1.15 65.9M
2025-07-28 1.10 1.11 1.09 1.11 54.6M
2025-07-25 1.08 1.09 1.08 1.09 31.0M
2025-07-24 1.08 1.09 1.07 1.08 36.0M
2025-07-23 1.07 1.08 1.06 1.08 33.8M
2025-07-22 1.08 1.11 1.08 1.09 43.9M
2025-07-21 1.09 1.09 1.07 1.09 84.9M
2025-07-18 1.10 1.12 1.08 1.09 80.6M
2025-07-17 1.04 1.09 1.04 1.09 93.9M
2025-07-16 1.06 1.07 1.05 1.05 91.5M
2025-07-15 1.01 1.06 1.01 1.05 172.7M
2025-07-14 0.99 1.00 0.99 1.00 23.6M
2025-07-11 1.00 1.00 0.99 1.00 44.5M
2025-07-10 1.00 1.01 0.99 1.00 40.2M
2025-07-09 1.00 1.01 1.00 1.00 42.7M
2025-07-08 0.96 1.00 0.96 1.00 82.6M
2025-07-07 0.97 0.97 0.95 0.96 29.8M
2025-07-04 0.98 0.99 0.97 0.97 59.5M
2025-07-03 0.95 0.98 0.95 0.98 86.1M
2025-07-02 0.97 0.97 0.94 0.95 32.6M
2025-07-01 0.97 0.97 0.96 0.97 39.9M
2025-06-30 0.95 0.97 0.95 0.97 48.0M
2025-06-27 0.93 0.96 0.92 0.95 62.1M
2025-06-26 0.93 0.95 0.93 0.93 40.2M
2025-06-25 0.92 0.93 0.91 0.93 40.4M
2025-06-24 0.90 0.92 0.90 0.92 31.1M
2025-06-23 0.90 0.91 0.89 0.90 21.5M
2025-06-20 0.91 0.92 0.90 0.90 23.4M
2025-06-19 0.92 0.93 0.91 0.91 38.3M
2025-06-18 0.90 0.92 0.89 0.92 42.3M
2025-06-17 0.90 0.91 0.90 0.90 18.0M
2025-06-16 0.88 0.91 0.88 0.90 33.3M
2025-06-13 0.89 0.90 0.88 0.88 24.5M
2025-06-12 0.88 0.90 0.88 0.89 37.3M
2025-06-11 0.88 0.89 0.88 0.88 21.9M
2025-06-10 0.89 0.89 0.87 0.88 36.0M
2025-06-09 0.89 0.90 0.89 0.89 45.2M
2025-06-06 0.88 0.89 0.87 0.88 38.0M
2025-06-05 0.86 0.88 0.85 0.88 64.2M
2025-06-04 0.84 0.86 0.84 0.85 39.8M
2025-06-03 0.84 0.84 0.83 0.84 14.6M
2025-05-30 0.84 0.84 0.83 0.84 20.7M
2025-05-29 0.83 0.85 0.83 0.85 31.5M
2025-05-28 0.82 0.83 0.82 0.83 18.0M
2025-05-27 0.83 0.83 0.82 0.82 25.0M
2025-05-26 0.83 0.84 0.83 0.84 16.8M
2025-05-23 0.85 0.85 0.83 0.83 24.4M
2025-05-22 0.85 0.85 0.84 0.85 13.9M
2025-05-21 0.85 0.85 0.84 0.85 21.3M
2025-05-20 0.85 0.86 0.84 0.86 17.1M
2025-05-19 0.85 0.85 0.84 0.85 24.9M
2025-05-16 0.85 0.86 0.85 0.85 19.6M
2025-05-15 0.87 0.87 0.85 0.85 27.9M
2025-05-14 0.87 0.88 0.87 0.87 27.8M
2025-05-13 0.89 0.89 0.87 0.87 35.5M
2025-05-12 0.86 0.88 0.86 0.88 39.6M
2025-05-09 0.87 0.87 0.85 0.85 36.5M
2025-05-08 0.84 0.87 0.84 0.87 41.6M
2025-05-07 0.85 0.86 0.83 0.84 37.3M
2025-05-06 0.82 0.84 0.82 0.84 32.6M
2025-04-30 0.81 0.82 0.80 0.82 24.5M
2025-04-29 0.80 0.81 0.80 0.81 21.5M
2025-04-28 0.81 0.81 0.80 0.80 22.8M
2025-04-25 0.80 0.82 0.80 0.81 40.0M
2025-04-24 0.81 0.82 0.80 0.80 36.6M
2025-04-23 0.81 0.82 0.80 0.82 56.8M
2025-04-22 0.80 0.80 0.80 0.80 25.2M
2025-04-21 0.79 0.81 0.78 0.81 41.0M
2025-04-18 0.78 0.79 0.78 0.79 37.0M
2025-04-17 0.78 0.79 0.77 0.78 22.1M
2025-04-16 0.79 0.79 0.77 0.78 30.9M
2025-04-15 0.81 0.81 0.79 0.80 28.8M
2025-04-14 0.83 0.83 0.80 0.81 43.0M
2025-04-11 0.77 0.81 0.77 0.80 65.7M
2025-04-10 0.79 0.81 0.79 0.79 93.0M
2025-04-09 0.72 0.76 0.70 0.76 70.9M
2025-04-08 0.77 0.77 0.72 0.74 87.3M
2025-04-07 0.81 0.81 0.78 0.78 51.2M
2025-04-03 0.90 0.90 0.87 0.87 92.4M
2025-04-02 0.91 0.92 0.91 0.91 15.0M
2025-04-01 0.91 0.92 0.91 0.91 16.6M
2025-03-31 0.91 0.91 0.90 0.91 26.5M
2025-03-28 0.92 0.92 0.91 0.91 19.0M
2025-03-27 0.92 0.93 0.90 0.92 26.0M
2025-03-26 0.92 0.93 0.92 0.92 26.9M
2025-03-25 0.94 0.94 0.92 0.92 28.3M
2025-03-24 0.94 0.94 0.92 0.94 30.5M
2025-03-21 0.95 0.96 0.93 0.93 37.6M
2025-03-20 0.96 0.97 0.95 0.96 28.3M
2025-03-19 0.98 0.98 0.96 0.97 39.3M
2025-03-18 0.97 0.99 0.97 0.99 47.4M
2025-03-17 0.97 0.97 0.97 0.97 22.8M
2025-03-14 0.95 0.97 0.94 0.97 39.5M
2025-03-13 0.97 0.97 0.94 0.95 40.5M
2025-03-12 0.96 0.98 0.96 0.97 38.0M
2025-03-11 0.95 0.96 0.94 0.96 29.2M
2025-03-10 0.97 0.97 0.95 0.96 28.9M
2025-03-07 0.98 0.98 0.96 0.96 36.2M
2025-03-06 0.97 0.98 0.97 0.98 93.9M
2025-03-05 0.95 0.96 0.95 0.96 41.1M
2025-03-04 0.94 0.95 0.92 0.95 44.7M
2025-03-03 0.96 0.97 0.93 0.94 61.5M
2025-02-28 1.00 1.01 0.95 0.96 55.7M
2025-02-27 1.04 1.04 1.00 1.01 46.2M
2025-02-26 1.04 1.04 1.02 1.04 29.9M
2025-02-25 1.02 1.05 1.02 1.04 37.7M
2025-02-24 1.05 1.06 1.04 1.05 59.1M
2025-02-21 1.02 1.06 1.02 1.06 102.4M
2025-02-20 1.01 1.02 1.00 1.02 39.1M
2025-02-19 0.99 1.01 0.99 1.01 55.4M
2025-02-18 1.01 1.01 0.98 0.99 41.0M
2025-02-17 0.99 1.02 0.99 1.01 72.1M
2025-02-14 0.98 0.99 0.98 0.99 37.3M
2025-02-13 1.01 1.01 0.98 0.98 44.3M
2025-02-12 0.98 1.01 0.98 1.01 72.2M
2025-02-11 0.99 1.00 0.98 0.99 31.7M
2025-02-10 0.98 0.99 0.98 0.99 64.5M
2025-02-07 0.97 1.00 0.97 0.98 60.3M
2025-02-06 0.93 0.97 0.93 0.97 59.2M
2025-02-05 0.95 0.95 0.92 0.93 43.3M
2025-01-27 0.99 0.99 0.95 0.95 53.2M
2025-01-24 0.96 0.99 0.96 0.99 51.5M
2025-01-23 1.00 1.01 0.97 0.97 74.8M
2025-01-22 0.96 1.00 0.96 0.99 71.4M
2025-01-21 0.96 0.98 0.95 0.97 53.0M
2025-01-20 0.94 0.96 0.94 0.95 51.5M
2025-01-17 0.92 0.94 0.91 0.93 57.8M
2025-01-16 0.91 0.93 0.90 0.92 43.2M
2025-01-15 0.92 0.92 0.90 0.91 44.0M
2025-01-14 0.88 0.92 0.87 0.92 63.1M
2025-01-13 0.88 0.89 0.87 0.88 33.9M
2025-01-10 0.91 0.91 0.89 0.89 44.6M
2025-01-09 0.89 0.92 0.89 0.91 52.7M
2025-01-08 0.91 0.91 0.87 0.90 56.9M
2025-01-07 0.88 0.91 0.88 0.91 43.5M
2025-01-06 0.88 0.90 0.87 0.88 29.4M
2025-01-03 0.90 0.91 0.88 0.88 44.1M
2025-01-02 0.94 0.94 0.89 0.90 44.3M