汇添富国证生物医药ETF (159839)

159839
🏛️ 中国 →
0.41
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 0.42 0.42 0.42 0.42 6,720.9K
09:35 0.42 0.42 0.42 0.42 4,994.7K
09:40 0.42 0.42 0.42 0.42 5,920.6K
09:45 0.42 0.42 0.42 0.42 1,771.1K
09:50 0.42 0.42 0.42 0.42 1,946.5K
09:55 0.42 0.42 0.42 0.42 4,705.8K
10:00 0.42 0.42 0.42 0.42 1,289.5K
10:05 0.42 0.42 0.42 0.42 325.9K
10:10 0.42 0.42 0.42 0.42 1,437.7K
10:15 0.42 0.42 0.42 0.42 264.1K
10:20 0.42 0.42 0.42 0.42 1,292.3K
10:25 0.42 0.42 0.41 0.42 203.4K
10:30 0.42 0.42 0.41 0.42 2,504.8K
10:35 0.41 0.42 0.41 0.41 1,948.0K
10:40 0.41 0.42 0.41 0.42 197.7K
10:45 0.42 0.42 0.42 0.42 122.1K
10:50 0.41 0.42 0.41 0.42 2,154.7K
10:55 0.42 0.42 0.42 0.42 101.0K
11:00 0.42 0.42 0.42 0.42 26.6K
11:05 0.42 0.42 0.41 0.41 1,127.4K
11:10 0.41 0.41 0.41 0.41 893.0K
11:15 0.41 0.41 0.41 0.41 79.1K
11:20 0.41 0.42 0.41 0.41 443.9K
11:25 0.42 0.42 0.41 0.41 376.4K
13:00 0.41 0.42 0.41 0.41 630.8K
13:05 0.41 0.42 0.41 0.41 586.6K
13:10 0.42 0.42 0.41 0.42 75.1K
13:15 0.42 0.42 0.42 0.42 21.2K
13:20 0.42 0.42 0.41 0.42 1,179.6K
13:25 0.42 0.42 0.41 0.42 422.7K
13:30 0.41 0.41 0.41 0.41 1,413.1K
13:35 0.41 0.41 0.41 0.41 101.9K
13:40 0.41 0.41 0.41 0.41 403.0K
13:45 0.41 0.41 0.41 0.41 374.1K
13:50 0.41 0.41 0.41 0.41 11.4K
13:55 0.41 0.41 0.41 0.41 456.3K
14:00 0.41 0.41 0.41 0.41 1,246.8K
14:05 0.41 0.41 0.41 0.41 1,579.4K
14:10 0.41 0.41 0.41 0.41 1,856.9K
14:15 0.41 0.41 0.41 0.41 1,046.4K
14:20 0.41 0.41 0.41 0.41 467.0K
14:25 0.41 0.41 0.41 0.41 232.1K
14:30 0.41 0.42 0.41 0.42 427.5K
14:35 0.42 0.42 0.42 0.42 1,961.0K
14:40 0.42 0.42 0.42 0.42 117.3K
14:45 0.42 0.42 0.41 0.42 662.2K
14:50 0.42 0.42 0.42 0.42 613.1K
14:55 0.42 0.42 0.42 0.42 1,629.1K
15:00 0.42 0.42 0.42 0.42 207.3K
15:40 0.42 0.42 0.42 0.42 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.41 0.41 0.41 0.41 53.6M
2025-09-25 0.41 0.42 0.41 0.42 68.4M
2025-09-24 0.41 0.41 0.41 0.41 53.5M
2025-09-23 0.42 0.42 0.40 0.41 104.6M
2025-09-22 0.42 0.42 0.41 0.42 58.6M
2025-09-19 0.42 0.43 0.41 0.42 75.2M
2025-09-18 0.43 0.43 0.42 0.42 107.8M
2025-09-17 0.43 0.43 0.42 0.42 64.1M
2025-09-16 0.43 0.43 0.42 0.43 67.9M
2025-09-15 0.42 0.43 0.42 0.43 86.8M
2025-09-12 0.43 0.43 0.42 0.42 85.0M
2025-09-11 0.42 0.42 0.40 0.42 109.1M
2025-09-10 0.42 0.43 0.42 0.42 63.2M
2025-09-09 0.43 0.44 0.42 0.42 80.6M
2025-09-08 0.43 0.43 0.43 0.43 104.5M
2025-09-05 0.41 0.43 0.40 0.43 106.5M
2025-09-04 0.43 0.43 0.40 0.41 137.0M
2025-09-03 0.43 0.43 0.42 0.43 90.8M
2025-09-02 0.43 0.44 0.42 0.43 135.2M
2025-09-01 0.41 0.43 0.41 0.43 146.8M
2025-08-29 0.40 0.41 0.40 0.41 93.8M
2025-08-28 0.40 0.41 0.39 0.40 121.9M
2025-08-27 0.41 0.42 0.40 0.40 91.8M
2025-08-26 0.42 0.42 0.41 0.41 71.2M
2025-08-25 0.41 0.42 0.41 0.42 129.7M
2025-08-22 0.40 0.41 0.40 0.41 88.2M
2025-08-21 0.40 0.41 0.40 0.40 79.5M
2025-08-20 0.40 0.40 0.39 0.40 71.4M
2025-08-19 0.41 0.41 0.40 0.40 109.5M
2025-08-18 0.40 0.41 0.40 0.41 92.4M
2025-08-15 0.40 0.41 0.40 0.40 66.0M
2025-08-14 0.40 0.41 0.40 0.40 79.4M
2025-08-13 0.39 0.41 0.39 0.40 108.2M
2025-08-12 0.40 0.40 0.39 0.39 53.1M
2025-08-11 0.39 0.40 0.39 0.39 54.7M
2025-08-08 0.39 0.39 0.38 0.39 59.0M
2025-08-07 0.39 0.40 0.39 0.39 71.2M
2025-08-06 0.40 0.40 0.39 0.40 63.3M
2025-08-05 0.40 0.40 0.39 0.40 67.9M
2025-08-04 0.39 0.40 0.38 0.40 97.2M
2025-08-01 0.40 0.41 0.39 0.40 89.2M
2025-07-31 0.40 0.41 0.40 0.40 104.6M
2025-07-30 0.41 0.41 0.40 0.41 140.7M
2025-07-29 0.39 0.41 0.39 0.41 132.3M
2025-07-28 0.39 0.39 0.39 0.39 71.7M
2025-07-25 0.39 0.40 0.39 0.39 111.1M
2025-07-24 0.37 0.39 0.37 0.39 119.3M
2025-07-23 0.37 0.38 0.37 0.37 66.0M
2025-07-22 0.37 0.38 0.37 0.37 66.1M
2025-07-21 0.37 0.37 0.37 0.37 48.6M
2025-07-18 0.37 0.37 0.37 0.37 60.5M
2025-07-17 0.36 0.37 0.36 0.37 75.5M
2025-07-16 0.36 0.37 0.36 0.37 36.6M
2025-07-15 0.36 0.36 0.36 0.36 54.4M
2025-07-14 0.36 0.36 0.36 0.36 64.0M
2025-07-11 0.36 0.37 0.36 0.36 91.8M
2025-07-10 0.35 0.36 0.35 0.36 44.5M
2025-07-09 0.35 0.36 0.35 0.35 47.6M
2025-07-08 0.35 0.36 0.35 0.35 46.1M
2025-07-07 0.36 0.36 0.35 0.35 55.0M
2025-07-04 0.35 0.36 0.35 0.36 68.7M
2025-07-03 0.35 0.36 0.35 0.35 71.8M
2025-07-02 0.35 0.35 0.35 0.35 43.3M
2025-07-01 0.35 0.35 0.34 0.35 75.4M
2025-06-30 0.34 0.35 0.34 0.35 48.6M
2025-06-27 0.34 0.34 0.34 0.34 42.2M
2025-06-26 0.34 0.34 0.34 0.34 69.5M
2025-06-25 0.34 0.35 0.34 0.34 36.4M
2025-06-24 0.34 0.34 0.34 0.34 40.0M
2025-06-23 0.33 0.34 0.33 0.34 38.7M
2025-06-20 0.33 0.34 0.33 0.33 19.0M
2025-06-19 0.34 0.34 0.33 0.33 54.7M
2025-06-18 0.34 0.34 0.34 0.34 55.6M
2025-06-17 0.35 0.36 0.34 0.34 68.5M
2025-06-16 0.35 0.35 0.35 0.35 37.2M
2025-06-13 0.36 0.36 0.35 0.35 59.9M
2025-06-12 0.35 0.36 0.35 0.36 76.0M
2025-06-11 0.35 0.35 0.35 0.35 34.3M
2025-06-10 0.35 0.35 0.35 0.35 69.6M
2025-06-09 0.34 0.35 0.34 0.35 67.7M
2025-06-06 0.35 0.35 0.34 0.34 38.9M
2025-06-05 0.35 0.35 0.34 0.35 48.3M
2025-06-04 0.35 0.35 0.34 0.35 67.8M
2025-06-03 0.34 0.35 0.34 0.34 50.7M
2025-05-30 0.34 0.34 0.34 0.34 58.7M
2025-05-29 0.33 0.34 0.33 0.34 108.0M
2025-05-28 0.33 0.33 0.33 0.33 23.0M
2025-05-27 0.33 0.33 0.33 0.33 56.2M
2025-05-26 0.33 0.33 0.33 0.33 51.9M
2025-05-23 0.33 0.34 0.33 0.33 80.5M
2025-05-22 0.33 0.33 0.33 0.33 54.0M
2025-05-21 0.33 0.34 0.33 0.33 92.7M
2025-05-20 0.32 0.33 0.32 0.33 142.3M
2025-05-19 0.32 0.33 0.32 0.32 44.4M
2025-05-16 0.32 0.33 0.32 0.33 50.6M
2025-05-15 0.33 0.33 0.32 0.32 50.3M
2025-05-14 0.32 0.33 0.32 0.33 67.3M
2025-05-13 0.32 0.33 0.32 0.32 81.6M
2025-05-12 0.32 0.32 0.32 0.32 46.0M
2025-05-09 0.32 0.32 0.32 0.32 33.4M
2025-05-08 0.32 0.32 0.32 0.32 50.9M
2025-05-07 0.32 0.33 0.32 0.32 117.7M
2025-05-06 0.32 0.32 0.32 0.32 59.9M
2025-04-30 0.32 0.32 0.32 0.32 56.5M
2025-04-29 0.32 0.32 0.32 0.32 33.1M
2025-04-28 0.32 0.32 0.32 0.32 51.6M
2025-04-25 0.32 0.32 0.32 0.32 60.1M
2025-04-24 0.32 0.32 0.32 0.32 74.7M
2025-04-23 0.32 0.32 0.32 0.32 97.6M
2025-04-22 0.32 0.32 0.32 0.32 60.1M
2025-04-21 0.32 0.32 0.31 0.32 65.8M
2025-04-18 0.32 0.32 0.32 0.32 34.1M
2025-04-17 0.32 0.32 0.32 0.32 51.2M
2025-04-16 0.32 0.32 0.31 0.32 86.6M
2025-04-15 0.33 0.33 0.32 0.32 44.5M
2025-04-14 0.33 0.33 0.32 0.33 55.0M
2025-04-11 0.32 0.33 0.32 0.33 56.9M
2025-04-10 0.32 0.33 0.32 0.33 61.9M
2025-04-09 0.32 0.32 0.31 0.32 91.6M
2025-04-08 0.31 0.32 0.31 0.32 71.2M
2025-04-07 0.34 0.34 0.31 0.32 131.0M
2025-04-03 0.34 0.35 0.34 0.35 58.3M
2025-04-02 0.35 0.35 0.35 0.35 56.0M
2025-04-01 0.34 0.36 0.34 0.35 111.3M
2025-03-31 0.34 0.35 0.34 0.34 50.1M
2025-03-28 0.35 0.35 0.35 0.35 67.4M
2025-03-27 0.34 0.35 0.34 0.35 65.1M
2025-03-26 0.34 0.35 0.34 0.34 33.0M
2025-03-25 0.34 0.34 0.34 0.34 18.2M
2025-03-24 0.34 0.35 0.34 0.34 33.9M
2025-03-21 0.35 0.35 0.34 0.34 57.4M
2025-03-20 0.35 0.35 0.35 0.35 37.6M
2025-03-19 0.35 0.36 0.35 0.35 37.9M
2025-03-18 0.35 0.36 0.35 0.36 93.3M
2025-03-17 0.35 0.35 0.35 0.35 47.5M
2025-03-14 0.34 0.35 0.34 0.35 77.4M
2025-03-13 0.34 0.34 0.34 0.34 31.9M
2025-03-12 0.34 0.35 0.34 0.34 35.7M
2025-03-11 0.34 0.34 0.34 0.34 35.3M
2025-03-10 0.34 0.34 0.34 0.34 42.0M
2025-03-07 0.34 0.34 0.34 0.34 35.6M
2025-03-06 0.34 0.34 0.34 0.34 62.6M
2025-03-05 0.34 0.34 0.33 0.34 39.9M
2025-03-04 0.34 0.34 0.34 0.34 36.1M
2025-03-03 0.34 0.35 0.34 0.34 59.6M
2025-02-28 0.35 0.35 0.34 0.34 75.1M
2025-02-27 0.35 0.35 0.34 0.35 43.3M
2025-02-26 0.34 0.35 0.34 0.35 50.6M
2025-02-25 0.35 0.35 0.34 0.34 53.8M
2025-02-24 0.35 0.35 0.35 0.35 71.0M
2025-02-21 0.35 0.36 0.35 0.35 88.5M
2025-02-20 0.34 0.35 0.34 0.35 88.9M
2025-02-19 0.34 0.34 0.34 0.34 54.5M
2025-02-18 0.35 0.35 0.34 0.34 53.8M
2025-02-17 0.35 0.35 0.34 0.35 85.7M
2025-02-14 0.33 0.34 0.33 0.34 94.3M
2025-02-13 0.34 0.34 0.33 0.33 41.6M
2025-02-12 0.34 0.34 0.33 0.34 41.9M
2025-02-11 0.34 0.34 0.33 0.34 37.8M
2025-02-10 0.34 0.34 0.33 0.34 69.4M
2025-02-07 0.33 0.34 0.33 0.34 79.4M
2025-02-06 0.33 0.33 0.32 0.33 45.4M
2025-02-05 0.33 0.33 0.32 0.33 38.0M
2025-01-27 0.33 0.33 0.32 0.33 28.7M
2025-01-24 0.32 0.33 0.32 0.33 28.1M
2025-01-23 0.33 0.33 0.32 0.32 38.6M
2025-01-22 0.33 0.33 0.32 0.32 27.0M
2025-01-21 0.33 0.33 0.32 0.33 38.7M
2025-01-20 0.32 0.33 0.32 0.33 52.5M
2025-01-17 0.32 0.33 0.32 0.32 31.1M
2025-01-16 0.32 0.33 0.32 0.32 46.0M
2025-01-15 0.33 0.33 0.32 0.32 41.2M
2025-01-14 0.32 0.33 0.32 0.33 59.5M
2025-01-13 0.32 0.32 0.31 0.32 28.6M
2025-01-10 0.32 0.32 0.32 0.32 30.8M
2025-01-09 0.32 0.33 0.32 0.32 36.3M
2025-01-08 0.32 0.33 0.32 0.32 52.7M
2025-01-07 0.33 0.33 0.32 0.33 63.5M
2025-01-06 0.33 0.33 0.33 0.33 50.8M
2025-01-03 0.33 0.33 0.33 0.33 35.2M
2025-01-02 0.34 0.34 0.33 0.33 57.5M