建信中证创新药产业ETF (159835)

159835
🏛️ 中国 →
0.74
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 0.73 0.74 0.73 0.74 1,792.7K
09:35 0.74 0.74 0.74 0.74 702.6K
09:40 0.74 0.74 0.74 0.74 694.4K
09:45 0.74 0.74 0.74 0.74 448.5K
09:50 0.74 0.74 0.74 0.74 76.0K
09:55 0.74 0.74 0.74 0.74 155.6K
10:00 0.74 0.74 0.74 0.74 33.1K
10:05 0.74 0.74 0.74 0.74 884.0K
10:10 0.74 0.74 0.74 0.74 554.6K
10:15 0.74 0.75 0.74 0.75 430.2K
10:20 0.75 0.75 0.74 0.74 675.7K
10:25 0.74 0.75 0.74 0.74 123.8K
10:30 0.74 0.75 0.74 0.75 36.4K
10:35 0.74 0.75 0.74 0.74 46.3K
10:40 0.74 0.74 0.74 0.74 191.6K
10:45 0.74 0.74 0.74 0.74 84.2K
10:50 0.74 0.75 0.74 0.75 369.6K
10:55 0.74 0.75 0.74 0.75 1,268.2K
11:00 0.75 0.75 0.75 0.75 832.2K
11:05 0.75 0.75 0.75 0.75 477.6K
11:10 0.75 0.75 0.75 0.75 365.4K
11:15 0.75 0.75 0.75 0.75 179.8K
11:20 0.75 0.75 0.75 0.75 232.1K
11:25 0.75 0.75 0.75 0.75 20.8K
13:00 0.75 0.75 0.75 0.75 413.3K
13:05 0.75 0.75 0.75 0.75 73.4K
13:10 0.75 0.75 0.74 0.75 597.3K
13:15 0.74 0.75 0.74 0.75 206.9K
13:20 0.75 0.75 0.75 0.75 164.8K
13:25 0.75 0.75 0.75 0.75 118.2K
13:30 0.75 0.75 0.75 0.75 105.4K
13:35 0.75 0.75 0.75 0.75 90.8K
13:40 0.75 0.75 0.75 0.75 92.7K
13:45 0.75 0.75 0.75 0.75 535.1K
13:50 0.75 0.75 0.75 0.75 146.7K
13:55 0.75 0.75 0.75 0.75 1,049.3K
14:00 0.75 0.75 0.75 0.75 256.7K
14:05 0.75 0.75 0.75 0.75 256.5K
14:10 0.75 0.75 0.75 0.75 465.3K
14:15 0.75 0.75 0.75 0.75 50.1K
14:20 0.75 0.75 0.75 0.75 178.7K
14:25 0.75 0.75 0.75 0.75 25.7K
14:30 0.75 0.75 0.75 0.75 32.7K
14:35 0.75 0.75 0.75 0.75 84.9K
14:40 0.75 0.75 0.75 0.75 243.4K
14:45 0.75 0.75 0.75 0.75 196.0K
14:50 0.75 0.75 0.75 0.75 921.9K
14:55 0.75 0.75 0.75 0.75 198.2K
15:00 0.75 0.75 0.75 0.75 252.5K
15:40 0.75 0.75 0.75 0.75 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.75 0.75 0.74 0.74 24.1M
2025-09-25 0.75 0.76 0.75 0.76 17.7M
2025-09-24 0.74 0.75 0.73 0.75 17.4M
2025-09-23 0.75 0.75 0.73 0.74 21.6M
2025-09-22 0.75 0.77 0.75 0.75 21.3M
2025-09-19 0.77 0.77 0.75 0.75 28.0M
2025-09-18 0.76 0.78 0.76 0.77 43.6M
2025-09-17 0.76 0.77 0.75 0.76 25.2M
2025-09-16 0.77 0.78 0.76 0.76 22.4M
2025-09-15 0.77 0.78 0.77 0.77 23.7M
2025-09-12 0.77 0.78 0.76 0.77 38.8M
2025-09-11 0.75 0.76 0.72 0.76 44.9M
2025-09-10 0.77 0.78 0.76 0.76 23.3M
2025-09-09 0.78 0.80 0.77 0.78 34.8M
2025-09-08 0.79 0.79 0.77 0.78 29.9M
2025-09-05 0.75 0.78 0.74 0.78 36.3M
2025-09-04 0.79 0.79 0.74 0.75 41.8M
2025-09-03 0.78 0.79 0.77 0.78 37.9M
2025-09-02 0.78 0.80 0.77 0.78 70.6M
2025-09-01 0.74 0.78 0.74 0.78 43.7M
2025-08-29 0.74 0.75 0.72 0.74 33.9M
2025-08-28 0.72 0.73 0.70 0.73 34.8M
2025-08-27 0.75 0.75 0.72 0.72 27.4M
2025-08-26 0.76 0.76 0.74 0.74 30.8M
2025-08-25 0.74 0.76 0.74 0.76 28.1M
2025-08-22 0.73 0.74 0.72 0.74 15.5M
2025-08-21 0.72 0.73 0.72 0.73 11.5M
2025-08-20 0.72 0.73 0.71 0.72 16.3M
2025-08-19 0.74 0.75 0.72 0.72 25.1M
2025-08-18 0.73 0.74 0.73 0.73 18.4M
2025-08-15 0.72 0.73 0.72 0.73 14.3M
2025-08-14 0.73 0.73 0.72 0.72 17.2M
2025-08-13 0.71 0.73 0.71 0.73 23.1M
2025-08-12 0.72 0.72 0.70 0.71 8.8M
2025-08-11 0.70 0.71 0.70 0.71 11.5M
2025-08-08 0.70 0.71 0.69 0.70 8.6M
2025-08-07 0.72 0.72 0.70 0.70 14.3M
2025-08-06 0.72 0.73 0.72 0.72 12.5M
2025-08-05 0.72 0.72 0.71 0.72 11.4M
2025-08-04 0.71 0.71 0.69 0.71 15.9M
2025-08-01 0.71 0.73 0.71 0.72 19.2M
2025-07-31 0.72 0.74 0.71 0.73 27.1M
2025-07-30 0.73 0.74 0.72 0.73 22.2M
2025-07-29 0.72 0.74 0.70 0.73 26.5M
2025-07-28 0.69 0.71 0.69 0.71 16.4M
2025-07-25 0.69 0.70 0.69 0.69 14.6M
2025-07-24 0.68 0.70 0.68 0.69 11.2M
2025-07-23 0.68 0.69 0.67 0.68 9.7M
2025-07-22 0.68 0.69 0.68 0.68 14.0M
2025-07-21 0.68 0.68 0.67 0.68 12.1M
2025-07-18 0.68 0.68 0.67 0.68 11.6M
2025-07-17 0.66 0.68 0.66 0.68 13.8M
2025-07-16 0.66 0.66 0.65 0.66 10.9M
2025-07-15 0.65 0.66 0.64 0.66 15.0M
2025-07-14 0.65 0.65 0.64 0.65 9.6M
2025-07-11 0.63 0.65 0.63 0.65 21.8M
2025-07-10 0.63 0.64 0.63 0.63 7.4M
2025-07-09 0.63 0.64 0.62 0.63 7.5M
2025-07-08 0.63 0.63 0.62 0.63 6.4M
2025-07-07 0.64 0.64 0.62 0.63 11.5M
2025-07-04 0.63 0.64 0.63 0.64 7.5M
2025-07-03 0.62 0.63 0.62 0.63 11.4M
2025-07-02 0.63 0.63 0.62 0.62 10.4M
2025-07-01 0.62 0.63 0.62 0.63 13.0M
2025-06-30 0.61 0.62 0.60 0.62 8.4M
2025-06-27 0.61 0.61 0.61 0.61 4.9M
2025-06-26 0.62 0.62 0.60 0.61 6.7M
2025-06-25 0.62 0.62 0.61 0.62 7.3M
2025-06-24 0.61 0.62 0.60 0.61 6.3M
2025-06-23 0.60 0.61 0.60 0.61 5.0M
2025-06-20 0.60 0.61 0.60 0.60 3.2M
2025-06-19 0.61 0.62 0.60 0.60 8.8M
2025-06-18 0.61 0.62 0.61 0.61 10.6M
2025-06-17 0.64 0.64 0.61 0.62 16.8M
2025-06-16 0.64 0.64 0.63 0.63 10.6M
2025-06-13 0.65 0.65 0.63 0.64 9.4M
2025-06-12 0.64 0.65 0.63 0.65 10.9M
2025-06-11 0.64 0.64 0.63 0.63 15.3M
2025-06-10 0.63 0.64 0.63 0.64 10.9M
2025-06-09 0.62 0.64 0.62 0.63 10.7M
2025-06-06 0.62 0.62 0.61 0.62 8.2M
2025-06-05 0.63 0.64 0.62 0.62 15.0M
2025-06-04 0.62 0.63 0.62 0.63 11.3M
2025-06-03 0.61 0.64 0.61 0.62 9.9M
2025-05-30 0.61 0.62 0.61 0.62 9.0M
2025-05-29 0.60 0.61 0.59 0.61 15.8M
2025-05-28 0.60 0.60 0.59 0.59 3.9M
2025-05-27 0.59 0.60 0.58 0.59 8.1M
2025-05-26 0.60 0.60 0.58 0.59 7.5M
2025-05-23 0.60 0.61 0.59 0.60 23.1M
2025-05-22 0.59 0.60 0.59 0.59 9.1M
2025-05-21 0.59 0.60 0.59 0.59 17.5M
2025-05-20 0.58 0.59 0.58 0.59 18.9M
2025-05-19 0.57 0.58 0.57 0.57 4.1M
2025-05-16 0.57 0.58 0.57 0.58 5.7M
2025-05-15 0.57 0.57 0.57 0.57 7.8M
2025-05-14 0.57 0.57 0.56 0.57 5.4M
2025-05-13 0.56 0.57 0.56 0.57 5.3M
2025-05-12 0.57 0.57 0.56 0.56 9.4M
2025-05-09 0.57 0.58 0.57 0.57 4.2M
2025-05-08 0.57 0.57 0.56 0.57 3.2M
2025-05-07 0.58 0.58 0.56 0.57 13.0M
2025-05-06 0.58 0.58 0.57 0.57 9.5M
2025-04-30 0.56 0.57 0.56 0.57 5.4M
2025-04-29 0.56 0.57 0.56 0.57 4.5M
2025-04-28 0.56 0.56 0.55 0.56 7.1M
2025-04-25 0.57 0.57 0.56 0.56 10.7M
2025-04-24 0.57 0.57 0.56 0.57 10.0M
2025-04-23 0.57 0.57 0.56 0.56 6.5M
2025-04-22 0.56 0.57 0.56 0.57 6.5M
2025-04-21 0.55 0.56 0.54 0.56 10.6M
2025-04-18 0.55 0.56 0.55 0.55 3.2M
2025-04-17 0.55 0.55 0.55 0.55 4.9M
2025-04-16 0.56 0.56 0.54 0.55 10.7M
2025-04-15 0.56 0.56 0.55 0.56 6.9M
2025-04-14 0.56 0.57 0.55 0.56 10.0M
2025-04-11 0.54 0.56 0.54 0.55 10.4M
2025-04-10 0.55 0.56 0.54 0.55 12.5M
2025-04-09 0.53 0.54 0.51 0.54 22.0M
2025-04-08 0.54 0.55 0.53 0.54 10.2M
2025-04-07 0.58 0.58 0.54 0.54 25.2M
2025-04-03 0.59 0.60 0.59 0.59 15.2M
2025-04-02 0.60 0.60 0.59 0.59 10.6M
2025-04-01 0.58 0.60 0.58 0.60 29.3M
2025-03-31 0.58 0.59 0.57 0.58 9.2M
2025-03-28 0.58 0.59 0.58 0.58 20.7M
2025-03-27 0.56 0.58 0.56 0.58 16.9M
2025-03-26 0.56 0.57 0.56 0.56 4.5M
2025-03-25 0.56 0.56 0.56 0.56 5.4M
2025-03-24 0.56 0.57 0.56 0.56 5.3M
2025-03-21 0.57 0.57 0.56 0.56 14.3M
2025-03-20 0.58 0.58 0.57 0.57 7.4M
2025-03-19 0.58 0.58 0.57 0.58 5.1M
2025-03-18 0.57 0.58 0.57 0.58 18.1M
2025-03-17 0.57 0.57 0.56 0.57 5.9M
2025-03-14 0.55 0.57 0.55 0.57 10.7M
2025-03-13 0.56 0.56 0.55 0.55 3.9M
2025-03-12 0.56 0.57 0.56 0.56 6.5M
2025-03-11 0.56 0.56 0.55 0.56 4.0M
2025-03-10 0.56 0.57 0.56 0.56 5.3M
2025-03-07 0.57 0.57 0.56 0.56 7.2M
2025-03-06 0.56 0.57 0.56 0.56 9.8M
2025-03-05 0.56 0.56 0.55 0.56 4.7M
2025-03-04 0.56 0.56 0.55 0.56 9.0M
2025-03-03 0.56 0.57 0.56 0.56 8.7M
2025-02-28 0.57 0.57 0.55 0.56 13.1M
2025-02-27 0.57 0.57 0.56 0.57 10.6M
2025-02-26 0.56 0.57 0.56 0.57 6.1M
2025-02-25 0.56 0.56 0.56 0.56 8.1M
2025-02-24 0.57 0.57 0.56 0.56 14.2M
2025-02-21 0.56 0.57 0.56 0.57 19.5M
2025-02-20 0.55 0.56 0.55 0.56 22.7M
2025-02-19 0.54 0.55 0.54 0.55 12.2M
2025-02-18 0.55 0.55 0.54 0.54 13.7M
2025-02-17 0.55 0.56 0.55 0.55 11.3M
2025-02-14 0.54 0.55 0.54 0.55 9.7M
2025-02-13 0.54 0.54 0.54 0.54 6.7M
2025-02-12 0.54 0.54 0.54 0.54 5.0M
2025-02-11 0.55 0.55 0.54 0.54 4.1M
2025-02-10 0.54 0.55 0.54 0.55 5.3M
2025-02-07 0.54 0.55 0.54 0.54 9.2M
2025-02-06 0.53 0.54 0.53 0.54 4.7M
2025-02-05 0.53 0.54 0.53 0.53 1.8M
2025-01-27 0.53 0.53 0.53 0.53 2.0M
2025-01-24 0.53 0.53 0.53 0.53 8.0M
2025-01-23 0.53 0.54 0.53 0.53 5.4M
2025-01-22 0.53 0.53 0.52 0.53 2.7M
2025-01-21 0.54 0.54 0.53 0.53 8.4M
2025-01-20 0.52 0.54 0.52 0.53 20.0M
2025-01-17 0.52 0.53 0.52 0.52 5.0M
2025-01-16 0.52 0.53 0.52 0.52 4.4M
2025-01-15 0.53 0.53 0.52 0.52 4.4M
2025-01-14 0.51 0.53 0.51 0.53 6.3M
2025-01-13 0.51 0.51 0.51 0.51 4.2M
2025-01-10 0.52 0.52 0.51 0.51 5.9M
2025-01-09 0.52 0.52 0.51 0.52 4.0M
2025-01-08 0.52 0.52 0.51 0.52 8.0M
2025-01-07 0.53 0.53 0.52 0.52 7.4M
2025-01-06 0.53 0.53 0.53 0.53 6.2M
2025-01-03 0.53 0.53 0.52 0.53 12.2M
2025-01-02 0.54 0.54 0.53 0.53 10.9M