博时恒生医疗保健QDII-ETF (513060)

513060
🏛️ 中国 →
0.71
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 0.72 0.72 0.71 0.72 204,924.9K
09:35 0.72 0.72 0.71 0.71 112,359.0K
09:40 0.71 0.72 0.71 0.71 96,440.3K
09:45 0.71 0.71 0.71 0.71 106,710.7K
09:50 0.71 0.71 0.71 0.71 85,551.6K
09:55 0.71 0.71 0.71 0.71 45,377.2K
10:00 0.71 0.71 0.71 0.71 30,737.6K
10:05 0.71 0.71 0.71 0.71 7,933.8K
10:10 0.71 0.71 0.71 0.71 30,096.6K
10:15 0.71 0.71 0.71 0.71 7,727.4K
10:20 0.71 0.71 0.71 0.71 31,852.0K
10:25 0.71 0.71 0.71 0.71 12,346.3K
10:30 0.71 0.71 0.71 0.71 19,935.4K
10:35 0.71 0.71 0.71 0.71 9,469.2K
10:40 0.71 0.71 0.71 0.71 19,694.5K
10:45 0.71 0.71 0.71 0.71 57,432.1K
10:50 0.71 0.71 0.71 0.71 68,655.7K
10:55 0.71 0.71 0.71 0.71 11,010.3K
11:00 0.71 0.71 0.71 0.71 75,967.3K
11:05 0.71 0.72 0.71 0.71 75,757.1K
11:10 0.71 0.71 0.71 0.71 34,677.8K
11:15 0.71 0.72 0.71 0.71 27,296.5K
11:20 0.71 0.71 0.71 0.71 3,883.4K
11:25 0.71 0.72 0.71 0.71 25,942.2K
13:00 0.71 0.72 0.71 0.71 41,693.1K
13:05 0.71 0.72 0.71 0.71 13,322.0K
13:10 0.71 0.71 0.71 0.71 57,224.7K
13:15 0.71 0.72 0.71 0.71 39,321.1K
13:20 0.71 0.72 0.71 0.71 10,909.7K
13:25 0.71 0.72 0.71 0.71 17,717.9K
13:30 0.71 0.72 0.71 0.71 3,846.6K
13:35 0.71 0.72 0.71 0.71 7,356.3K
13:40 0.71 0.72 0.71 0.71 8,151.3K
13:45 0.71 0.72 0.71 0.72 54,093.2K
13:50 0.72 0.72 0.71 0.71 37,563.2K
13:55 0.72 0.72 0.71 0.71 28,472.4K
14:00 0.71 0.72 0.71 0.71 43,316.3K
14:05 0.71 0.72 0.71 0.71 4,400.5K
14:10 0.72 0.72 0.71 0.71 7,953.9K
14:15 0.71 0.72 0.71 0.72 6,228.0K
14:20 0.72 0.72 0.71 0.72 32,049.8K
14:25 0.72 0.72 0.71 0.71 17,722.7K
14:30 0.71 0.72 0.71 0.71 16,370.6K
14:35 0.71 0.72 0.71 0.71 27,379.0K
14:40 0.71 0.72 0.71 0.71 4,808.1K
14:45 0.72 0.72 0.71 0.71 46,038.1K
14:50 0.72 0.72 0.71 0.71 11,862.9K
14:55 0.72 0.72 0.71 0.71 38,670.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.72 0.72 0.71 0.71 1,778.3M
2025-09-25 0.73 0.73 0.72 0.73 1,672.8M
2025-09-24 0.72 0.73 0.72 0.73 1,813.5M
2025-09-23 0.74 0.74 0.72 0.73 2,081.5M
2025-09-22 0.73 0.74 0.73 0.74 2,271.9M
2025-09-19 0.74 0.74 0.72 0.73 2,036.8M
2025-09-18 0.73 0.75 0.72 0.73 3,695.6M
2025-09-17 0.74 0.74 0.72 0.73 2,107.0M
2025-09-16 0.75 0.75 0.73 0.73 1,760.0M
2025-09-15 0.74 0.75 0.74 0.74 2,995.4M
2025-09-12 0.75 0.75 0.74 0.74 3,236.6M
2025-09-11 0.72 0.74 0.70 0.74 4,471.6M
2025-09-10 0.76 0.76 0.75 0.75 2,688.0M
2025-09-09 0.75 0.76 0.74 0.75 3,458.8M
2025-09-08 0.75 0.76 0.74 0.75 4,550.6M
2025-09-05 0.72 0.75 0.72 0.75 3,863.8M
2025-09-04 0.75 0.75 0.71 0.72 3,709.2M
2025-09-03 0.74 0.75 0.74 0.75 4,012.2M
2025-09-02 0.73 0.75 0.72 0.73 4,666.3M
2025-09-01 0.71 0.73 0.70 0.73 4,549.0M
2025-08-29 0.68 0.71 0.68 0.71 4,348.7M
2025-08-28 0.70 0.70 0.67 0.68 3,489.8M
2025-08-27 0.73 0.73 0.69 0.70 3,076.6M
2025-08-26 0.73 0.73 0.72 0.72 2,298.6M
2025-08-25 0.73 0.74 0.72 0.73 2,645.1M
2025-08-22 0.73 0.73 0.72 0.72 3,186.9M
2025-08-21 0.71 0.72 0.71 0.72 2,855.0M
2025-08-20 0.72 0.72 0.70 0.71 3,174.0M
2025-08-19 0.74 0.74 0.72 0.72 3,802.5M
2025-08-18 0.72 0.74 0.72 0.74 3,747.6M
2025-08-15 0.70 0.72 0.70 0.72 3,670.2M
2025-08-14 0.71 0.71 0.70 0.70 2,909.3M
2025-08-13 0.68 0.70 0.68 0.70 3,076.7M
2025-08-12 0.68 0.68 0.67 0.67 2,222.9M
2025-08-11 0.68 0.68 0.66 0.67 2,908.9M
2025-08-08 0.68 0.68 0.67 0.67 2,829.2M
2025-08-07 0.70 0.70 0.68 0.68 3,025.2M
2025-08-06 0.70 0.70 0.69 0.70 2,830.8M
2025-08-05 0.68 0.69 0.68 0.69 3,502.4M
2025-08-04 0.67 0.68 0.65 0.68 3,018.5M
2025-08-01 0.69 0.70 0.67 0.68 4,137.0M
2025-07-31 0.69 0.71 0.68 0.69 5,462.5M
2025-07-30 0.70 0.72 0.68 0.69 6,839.7M
2025-07-29 0.68 0.70 0.67 0.70 5,001.4M
2025-07-28 0.66 0.68 0.66 0.68 3,386.0M
2025-07-25 0.66 0.67 0.65 0.66 3,556.4M
2025-07-24 0.65 0.66 0.64 0.66 3,553.0M
2025-07-23 0.65 0.66 0.64 0.64 5,320.3M
2025-07-22 0.65 0.66 0.64 0.64 5,384.9M
2025-07-21 0.65 0.65 0.64 0.65 3,814.8M
2025-07-18 0.65 0.65 0.64 0.65 4,710.2M
2025-07-17 0.62 0.65 0.62 0.65 6,663.1M
2025-07-16 0.62 0.62 0.61 0.62 3,053.2M
2025-07-15 0.60 0.61 0.59 0.61 4,123.5M
2025-07-14 0.58 0.59 0.58 0.59 3,001.6M
2025-07-11 0.58 0.59 0.58 0.58 3,706.0M
2025-07-10 0.58 0.59 0.58 0.58 2,432.8M
2025-07-09 0.57 0.58 0.57 0.58 3,957.0M
2025-07-08 0.57 0.58 0.57 0.57 2,345.0M
2025-07-07 0.58 0.59 0.57 0.57 2,482.5M
2025-07-04 0.58 0.59 0.57 0.58 3,622.3M
2025-07-03 0.57 0.58 0.56 0.58 5,297.4M
2025-07-02 0.57 0.58 0.56 0.56 2,958.1M
2025-07-01 0.56 0.57 0.56 0.57 1,586.9M
2025-06-30 0.56 0.56 0.55 0.56 2,701.5M
2025-06-27 0.56 0.56 0.55 0.56 3,174.7M
2025-06-26 0.57 0.57 0.56 0.56 2,521.3M
2025-06-25 0.58 0.58 0.57 0.57 4,035.0M
2025-06-24 0.56 0.57 0.55 0.57 4,261.3M
2025-06-23 0.54 0.56 0.54 0.56 4,297.0M
2025-06-20 0.55 0.55 0.54 0.54 2,962.5M
2025-06-19 0.56 0.57 0.54 0.54 3,711.3M
2025-06-18 0.56 0.56 0.55 0.56 3,089.3M
2025-06-17 0.59 0.59 0.56 0.56 4,080.7M
2025-06-16 0.58 0.59 0.57 0.58 4,506.4M
2025-06-13 0.60 0.61 0.58 0.58 6,665.3M
2025-06-12 0.57 0.60 0.57 0.60 6,295.9M
2025-06-11 0.58 0.59 0.57 0.57 3,608.0M
2025-06-10 0.57 0.59 0.56 0.58 6,940.2M
2025-06-09 0.54 0.57 0.54 0.56 3,553.6M
2025-06-06 0.53 0.54 0.53 0.54 2,814.1M
2025-06-05 0.55 0.55 0.53 0.53 2,771.6M
2025-06-04 0.53 0.54 0.53 0.54 3,673.1M
2025-06-03 0.52 0.52 0.51 0.52 2,424.6M
2025-05-30 0.52 0.52 0.52 0.52 2,307.0M
2025-05-29 0.50 0.52 0.50 0.52 3,161.7M
2025-05-28 0.50 0.50 0.50 0.50 1,793.6M
2025-05-27 0.49 0.51 0.49 0.50 3,185.6M
2025-05-26 0.50 0.50 0.49 0.49 1,996.7M
2025-05-23 0.50 0.51 0.50 0.50 2,985.3M
2025-05-22 0.51 0.51 0.50 0.50 2,279.7M
2025-05-21 0.50 0.51 0.50 0.51 2,781.6M
2025-05-20 0.49 0.50 0.49 0.50 3,234.6M
2025-05-19 0.48 0.48 0.48 0.48 1,970.1M
2025-05-16 0.47 0.48 0.47 0.48 2,146.6M
2025-05-15 0.47 0.48 0.47 0.47 1,714.8M
2025-05-14 0.47 0.48 0.47 0.48 1,753.3M
2025-05-13 0.47 0.48 0.47 0.47 2,150.9M
2025-05-12 0.47 0.47 0.46 0.47 2,757.1M
2025-05-09 0.48 0.48 0.48 0.48 1,836.4M
2025-05-08 0.48 0.48 0.47 0.48 1,872.9M
2025-05-07 0.49 0.49 0.48 0.48 2,839.5M
2025-05-06 0.50 0.50 0.49 0.49 2,230.6M
2025-04-30 0.49 0.49 0.48 0.49 2,448.5M
2025-04-29 0.48 0.49 0.48 0.48 2,809.1M
2025-04-28 0.48 0.48 0.47 0.48 4,120.5M
2025-04-25 0.50 0.50 0.49 0.49 2,896.2M
2025-04-24 0.48 0.49 0.48 0.49 4,086.3M
2025-04-23 0.49 0.49 0.48 0.48 3,214.4M
2025-04-22 0.45 0.48 0.45 0.47 4,782.1M
2025-04-21 0.45 0.45 0.45 0.45 850.0M
2025-04-18 0.45 0.45 0.45 0.45 612.6M
2025-04-17 0.44 0.45 0.44 0.45 2,951.9M
2025-04-16 0.46 0.46 0.44 0.45 2,715.7M
2025-04-15 0.47 0.47 0.46 0.46 3,277.6M
2025-04-14 0.45 0.47 0.45 0.47 5,046.0M
2025-04-11 0.43 0.45 0.43 0.44 5,819.9M
2025-04-10 0.43 0.45 0.43 0.43 7,401.6M
2025-04-09 0.40 0.42 0.39 0.42 8,601.3M
2025-04-08 0.42 0.43 0.40 0.41 6,484.1M
2025-04-07 0.44 0.45 0.44 0.44 1,091.5M
2025-04-03 0.49 0.50 0.48 0.49 5,883.8M
2025-04-02 0.49 0.50 0.49 0.49 3,902.0M
2025-04-01 0.48 0.51 0.48 0.50 7,594.3M
2025-03-31 0.48 0.49 0.47 0.47 5,198.2M
2025-03-28 0.48 0.49 0.47 0.48 6,852.7M
2025-03-27 0.46 0.48 0.45 0.48 6,420.6M
2025-03-26 0.45 0.46 0.45 0.45 3,458.4M
2025-03-25 0.46 0.46 0.45 0.45 3,052.6M
2025-03-24 0.46 0.47 0.46 0.46 2,532.0M
2025-03-21 0.48 0.48 0.46 0.46 4,133.7M
2025-03-20 0.49 0.49 0.48 0.48 3,254.7M
2025-03-19 0.48 0.48 0.48 0.48 3,035.8M
2025-03-18 0.47 0.48 0.47 0.48 4,170.7M
2025-03-17 0.47 0.47 0.46 0.47 3,502.0M
2025-03-14 0.45 0.47 0.45 0.47 5,099.5M
2025-03-13 0.45 0.46 0.44 0.45 3,558.1M
2025-03-12 0.46 0.46 0.45 0.45 3,420.5M
2025-03-11 0.45 0.46 0.44 0.45 3,976.6M
2025-03-10 0.46 0.47 0.45 0.45 4,682.8M
2025-03-07 0.46 0.47 0.46 0.46 4,401.4M
2025-03-06 0.46 0.47 0.46 0.46 6,174.4M
2025-03-05 0.45 0.46 0.45 0.45 3,470.7M
2025-03-04 0.44 0.45 0.43 0.45 3,837.0M
2025-03-03 0.45 0.46 0.44 0.44 5,071.8M
2025-02-28 0.47 0.47 0.45 0.45 4,330.5M
2025-02-27 0.46 0.47 0.46 0.47 5,749.6M
2025-02-26 0.45 0.47 0.45 0.47 4,605.0M
2025-02-25 0.44 0.46 0.44 0.45 4,567.8M
2025-02-24 0.46 0.46 0.45 0.45 5,665.6M
2025-02-21 0.45 0.46 0.45 0.46 6,734.5M
2025-02-20 0.44 0.45 0.44 0.45 5,221.1M
2025-02-19 0.43 0.44 0.43 0.44 5,691.3M
2025-02-18 0.43 0.44 0.43 0.43 5,323.8M
2025-02-17 0.43 0.44 0.42 0.43 7,481.0M
2025-02-14 0.40 0.42 0.40 0.42 5,804.5M
2025-02-13 0.40 0.41 0.40 0.40 3,689.2M
2025-02-12 0.40 0.40 0.40 0.40 2,192.7M
2025-02-11 0.41 0.41 0.40 0.40 2,089.0M
2025-02-10 0.40 0.41 0.40 0.41 3,208.1M
2025-02-07 0.40 0.41 0.40 0.40 2,622.1M
2025-02-06 0.39 0.40 0.39 0.40 2,599.5M
2025-02-05 0.39 0.39 0.38 0.39 2,084.7M
2025-01-27 0.38 0.39 0.38 0.38 1,798.7M
2025-01-24 0.38 0.38 0.38 0.38 1,925.5M
2025-01-23 0.38 0.38 0.38 0.38 1,582.6M
2025-01-22 0.38 0.38 0.38 0.38 885.3M
2025-01-21 0.38 0.38 0.38 0.38 1,511.1M
2025-01-20 0.38 0.39 0.38 0.38 2,246.9M
2025-01-17 0.37 0.38 0.37 0.37 1,580.1M
2025-01-16 0.37 0.38 0.37 0.37 2,490.9M
2025-01-15 0.37 0.38 0.37 0.37 1,241.3M
2025-01-14 0.37 0.38 0.37 0.37 2,090.3M
2025-01-13 0.37 0.37 0.36 0.37 1,868.6M
2025-01-10 0.37 0.38 0.37 0.37 1,743.7M
2025-01-09 0.37 0.38 0.37 0.37 1,604.5M
2025-01-08 0.38 0.38 0.37 0.37 1,855.9M
2025-01-07 0.38 0.38 0.37 0.38 1,284.4M
2025-01-06 0.38 0.38 0.38 0.38 1,667.3M
2025-01-03 0.38 0.39 0.38 0.38 1,895.2M
2025-01-02 0.39 0.39 0.38 0.38 1,653.3M