汇添富国证港股通创新药交易型开放式指数证券投资基金 (159570)

159570
🏛️ 中国 →
1.90
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 1.90 1.90 1.88 1.90 113,876.5K
09:35 1.90 1.91 1.90 1.90 68,620.6K
09:40 1.90 1.90 1.89 1.89 45,464.7K
09:45 1.89 1.89 1.89 1.89 51,937.5K
09:50 1.89 1.89 1.88 1.88 68,458.6K
09:55 1.88 1.89 1.88 1.89 36,138.3K
10:00 1.89 1.89 1.88 1.88 22,241.8K
10:05 1.88 1.88 1.88 1.88 22,727.2K
10:10 1.88 1.88 1.87 1.88 43,194.7K
10:15 1.88 1.88 1.88 1.88 27,143.7K
10:20 1.88 1.88 1.88 1.88 35,141.9K
10:25 1.88 1.88 1.87 1.88 28,433.8K
10:30 1.87 1.88 1.87 1.88 26,732.3K
10:35 1.88 1.88 1.88 1.88 34,549.9K
10:40 1.88 1.88 1.88 1.88 34,021.9K
10:45 1.88 1.88 1.88 1.88 31,499.7K
10:50 1.88 1.89 1.88 1.89 34,400.8K
10:55 1.89 1.89 1.88 1.89 30,953.5K
11:00 1.89 1.90 1.89 1.90 51,308.1K
11:05 1.90 1.90 1.89 1.89 47,260.1K
11:10 1.89 1.90 1.89 1.90 35,005.0K
11:15 1.90 1.90 1.89 1.89 25,852.6K
11:20 1.89 1.90 1.89 1.89 24,169.1K
11:25 1.89 1.90 1.89 1.90 35,354.0K
11:30 1.90 1.90 1.90 1.90 1.1K
13:00 1.90 1.90 1.90 1.90 33,101.0K
13:05 1.90 1.90 1.90 1.90 16,471.2K
13:10 1.90 1.90 1.90 1.90 11,776.4K
13:15 1.90 1.90 1.90 1.90 10,697.0K
13:20 1.90 1.90 1.90 1.90 12,696.2K
13:25 1.90 1.90 1.90 1.90 11,821.2K
13:30 1.90 1.90 1.89 1.90 15,173.6K
13:35 1.90 1.90 1.90 1.90 9,655.7K
13:40 1.90 1.90 1.90 1.90 14,870.7K
13:45 1.90 1.91 1.90 1.91 18,405.1K
13:50 1.90 1.90 1.90 1.90 15,518.0K
13:55 1.90 1.90 1.90 1.90 12,291.2K
14:00 1.90 1.90 1.90 1.90 18,426.5K
14:05 1.90 1.90 1.90 1.90 9,085.5K
14:10 1.90 1.90 1.90 1.90 15,853.6K
14:15 1.90 1.91 1.90 1.90 34,780.0K
14:20 1.90 1.91 1.90 1.90 50,357.7K
14:25 1.90 1.90 1.90 1.90 21,995.7K
14:30 1.90 1.90 1.90 1.90 21,059.1K
14:35 1.90 1.90 1.90 1.90 20,813.9K
14:40 1.91 1.91 1.90 1.91 31,108.4K
14:45 1.91 1.91 1.91 1.91 22,178.3K
14:50 1.91 1.91 1.91 1.91 20,620.7K
14:55 1.91 1.91 1.90 1.91 21,575.5K
15:00 1.90 1.90 1.90 1.90 2,911.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.91 1.91 1.87 1.90 1,447.7M
2025-09-25 1.93 1.95 1.93 1.94 1,192.2M
2025-09-24 1.92 1.94 1.91 1.92 926.0M
2025-09-23 1.96 1.97 1.90 1.93 1,031.3M
2025-09-22 1.95 1.98 1.94 1.96 1,014.6M
2025-09-19 1.99 1.99 1.92 1.94 1,026.2M
2025-09-18 1.97 2.01 1.94 1.96 1,880.5M
2025-09-17 1.99 1.99 1.92 1.96 1,968.7M
2025-09-16 2.05 2.08 1.99 2.01 2,097.4M
2025-09-15 2.00 2.05 1.99 2.03 2,109.2M
2025-09-12 2.01 2.03 1.98 2.00 2,128.4M
2025-09-11 1.89 2.00 1.85 1.99 3,756.0M
2025-09-10 2.07 2.08 2.02 2.02 1,602.5M
2025-09-09 2.04 2.09 2.01 2.06 1,761.7M
2025-09-08 2.08 2.11 2.02 2.05 2,054.0M
2025-09-05 1.98 2.08 1.96 2.08 2,035.9M
2025-09-04 2.07 2.07 1.95 1.97 1,988.3M
2025-09-03 2.04 2.07 2.02 2.04 1,734.4M
2025-09-02 2.03 2.07 2.00 2.01 2,213.5M
2025-09-01 1.98 2.04 1.94 2.03 2,342.7M
2025-08-29 1.88 1.97 1.87 1.97 2,243.2M
2025-08-28 1.92 1.93 1.83 1.88 2,235.8M
2025-08-27 2.04 2.05 1.91 1.92 1,833.3M
2025-08-26 2.04 2.06 2.00 2.01 1,913.4M
2025-08-25 2.06 2.07 2.03 2.05 1,750.0M
2025-08-22 2.03 2.05 2.01 2.05 1,688.9M
2025-08-21 1.98 2.02 1.98 2.01 1,365.8M
2025-08-20 2.01 2.03 1.95 1.98 1,827.8M
2025-08-19 2.08 2.09 2.02 2.02 2,032.4M
2025-08-18 2.03 2.08 2.03 2.08 1,495.4M
2025-08-15 1.97 2.03 1.97 2.01 1,881.1M
2025-08-14 1.98 1.99 1.95 1.97 1,494.6M
2025-08-13 1.90 1.96 1.90 1.96 1,821.3M
2025-08-12 1.91 1.92 1.88 1.89 1,128.1M
2025-08-11 1.91 1.91 1.85 1.90 1,467.1M
2025-08-08 1.89 1.92 1.86 1.89 1,664.9M
2025-08-07 1.98 1.98 1.90 1.92 1,391.8M
2025-08-06 1.98 2.00 1.96 1.97 1,298.1M
2025-08-05 1.92 1.96 1.91 1.96 1,572.5M
2025-08-04 1.89 1.91 1.84 1.90 1,384.6M
2025-08-01 1.93 1.98 1.89 1.91 2,186.4M
2025-07-31 1.94 1.99 1.92 1.93 2,028.7M
2025-07-30 1.99 2.05 1.92 1.93 2,517.9M
2025-07-29 1.92 2.00 1.91 1.99 2,058.5M
2025-07-28 1.86 1.91 1.85 1.91 1,284.5M
2025-07-25 1.85 1.89 1.84 1.84 1,459.0M
2025-07-24 1.82 1.85 1.81 1.85 1,376.2M
2025-07-23 1.83 1.86 1.80 1.81 1,475.2M
2025-07-22 1.81 1.87 1.81 1.81 1,573.1M
2025-07-21 1.83 1.84 1.78 1.81 1,294.7M
2025-07-18 1.82 1.83 1.80 1.82 1,409.5M
2025-07-17 1.73 1.82 1.73 1.81 2,065.9M
2025-07-16 1.71 1.73 1.71 1.73 1,320.6M
2025-07-15 1.65 1.71 1.65 1.70 1,569.2M
2025-07-14 1.62 1.65 1.60 1.65 1,203.6M
2025-07-11 1.60 1.63 1.60 1.62 1,561.8M
2025-07-10 1.61 1.63 1.59 1.60 1,111.5M
2025-07-09 1.57 1.62 1.56 1.60 1,854.2M
2025-07-08 1.59 1.60 1.57 1.58 1,125.4M
2025-07-07 1.62 1.62 1.58 1.58 1,108.3M
2025-07-04 1.59 1.63 1.58 1.61 1,684.2M
2025-07-03 1.54 1.59 1.54 1.59 2,220.6M
2025-07-02 1.58 1.60 1.53 1.53 1,419.9M
2025-07-01 1.53 1.61 1.53 1.60 1,510.2M
2025-06-30 1.51 1.53 1.49 1.53 1,203.0M
2025-06-27 1.52 1.53 1.49 1.50 1,259.0M
2025-06-26 1.55 1.55 1.51 1.52 1,236.1M
2025-06-25 1.57 1.60 1.55 1.57 1,673.6M
2025-06-24 1.53 1.57 1.51 1.56 1,794.4M
2025-06-23 1.46 1.52 1.45 1.52 1,857.4M
2025-06-20 1.47 1.48 1.45 1.47 1,404.5M
2025-06-19 1.52 1.54 1.45 1.46 1,950.0M
2025-06-18 1.50 1.52 1.48 1.51 1,735.6M
2025-06-17 1.61 1.62 1.50 1.50 2,240.0M
2025-06-16 1.60 1.63 1.57 1.58 2,043.4M
2025-06-13 1.65 1.68 1.58 1.60 2,676.5M
2025-06-12 1.56 1.65 1.55 1.65 2,339.2M
2025-06-11 1.59 1.60 1.55 1.56 1,925.3M
2025-06-10 1.53 1.60 1.52 1.57 2,720.6M
2025-06-09 1.47 1.53 1.45 1.52 1,609.6M
2025-06-06 1.42 1.46 1.41 1.45 1,434.4M
2025-06-05 1.46 1.47 1.40 1.42 1,322.7M
2025-06-04 1.42 1.46 1.41 1.45 1,358.4M
2025-06-03 1.37 1.40 1.36 1.39 1,159.0M
2025-05-30 1.37 1.39 1.37 1.37 1,248.0M
2025-05-29 1.31 1.37 1.30 1.37 1,206.5M
2025-05-28 1.32 1.32 1.30 1.31 769.0M
2025-05-27 1.26 1.32 1.26 1.31 1,244.4M
2025-05-26 1.31 1.31 1.26 1.26 423.7M
2025-05-23 1.31 1.33 1.29 1.30 788.4M
2025-05-22 1.30 1.31 1.29 1.29 594.3M
2025-05-21 1.29 1.33 1.28 1.31 923.5M
2025-05-20 1.25 1.29 1.25 1.29 880.1M
2025-05-19 1.22 1.23 1.22 1.23 556.7M
2025-05-16 1.20 1.24 1.19 1.22 690.7M
2025-05-15 1.19 1.21 1.19 1.19 302.1M
2025-05-14 1.19 1.20 1.18 1.20 409.7M
2025-05-13 1.18 1.20 1.18 1.19 502.6M
2025-05-12 1.20 1.20 1.17 1.17 781.1M
2025-05-09 1.22 1.23 1.21 1.22 398.8M
2025-05-08 1.22 1.23 1.21 1.21 367.9M
2025-05-07 1.27 1.28 1.21 1.21 528.5M
2025-05-06 1.28 1.29 1.26 1.26 430.9M
2025-04-30 1.26 1.28 1.24 1.26 494.9M
2025-04-29 1.26 1.28 1.25 1.25 532.4M
2025-04-28 1.23 1.27 1.22 1.25 666.7M
2025-04-25 1.31 1.32 1.27 1.27 681.1M
2025-04-24 1.26 1.30 1.26 1.28 872.1M
2025-04-23 1.27 1.29 1.25 1.25 677.4M
2025-04-22 1.20 1.25 1.19 1.23 966.9M
2025-04-21 1.16 1.20 1.15 1.20 313.8M
2025-04-18 1.16 1.17 1.15 1.16 121.2M
2025-04-17 1.15 1.17 1.15 1.16 662.3M
2025-04-16 1.19 1.19 1.14 1.16 570.7M
2025-04-15 1.22 1.23 1.19 1.19 568.6M
2025-04-14 1.19 1.21 1.17 1.21 816.1M
2025-04-11 1.09 1.15 1.08 1.15 1,344.3M
2025-04-10 1.10 1.15 1.09 1.09 1,218.6M
2025-04-09 1.00 1.07 0.97 1.05 1,132.7M
2025-04-08 1.10 1.10 1.03 1.05 531.4M
2025-04-07 1.15 1.19 1.14 1.14 156.5M
2025-04-03 1.28 1.32 1.25 1.27 1,205.7M
2025-04-02 1.29 1.32 1.28 1.29 837.7M
2025-04-01 1.25 1.33 1.25 1.31 1,268.2M
2025-03-31 1.23 1.27 1.21 1.23 1,029.9M
2025-03-28 1.22 1.28 1.22 1.23 1,315.8M
2025-03-27 1.16 1.23 1.15 1.22 673.7M
2025-03-26 1.15 1.16 1.14 1.15 124.8M
2025-03-25 1.16 1.17 1.14 1.15 184.4M
2025-03-24 1.17 1.19 1.15 1.16 185.5M
2025-03-21 1.23 1.23 1.16 1.17 241.8M
2025-03-20 1.21 1.24 1.21 1.23 228.3M
2025-03-19 1.19 1.21 1.19 1.21 178.5M
2025-03-18 1.18 1.21 1.17 1.19 205.4M
2025-03-17 1.18 1.18 1.15 1.16 149.1M
2025-03-14 1.13 1.17 1.12 1.17 218.8M
2025-03-13 1.13 1.15 1.11 1.11 208.1M
2025-03-12 1.13 1.15 1.12 1.13 146.5M
2025-03-11 1.10 1.14 1.10 1.12 247.0M
2025-03-10 1.15 1.16 1.11 1.12 156.4M
2025-03-07 1.14 1.17 1.13 1.14 228.6M
2025-03-06 1.14 1.16 1.13 1.14 234.3M
2025-03-05 1.13 1.14 1.11 1.12 163.5M
2025-03-04 1.08 1.12 1.08 1.11 307.5M
2025-03-03 1.13 1.14 1.10 1.11 215.2M
2025-02-28 1.17 1.18 1.12 1.12 229.7M
2025-02-27 1.17 1.19 1.14 1.17 306.0M
2025-02-26 1.12 1.17 1.12 1.17 208.5M
2025-02-25 1.10 1.14 1.09 1.11 217.8M
2025-02-24 1.17 1.17 1.12 1.13 313.9M
2025-02-21 1.11 1.15 1.11 1.15 280.6M
2025-02-20 1.08 1.12 1.08 1.10 254.6M
2025-02-19 1.05 1.09 1.05 1.09 179.7M
2025-02-18 1.05 1.07 1.04 1.06 128.2M
2025-02-17 1.04 1.07 1.04 1.05 216.9M
2025-02-14 1.00 1.03 0.99 1.03 159.4M
2025-02-13 1.00 1.01 1.00 1.00 79.6M
2025-02-12 1.00 1.01 0.99 1.00 80.9M
2025-02-11 1.02 1.02 1.00 1.00 69.1M
2025-02-10 1.01 1.02 1.00 1.02 79.1M
2025-02-07 0.99 1.01 0.99 1.01 103.6M
2025-02-06 0.96 0.99 0.96 0.99 81.9M
2025-02-05 0.96 0.97 0.95 0.96 35.8M
2025-01-27 0.95 0.95 0.94 0.95 84.2M
2025-01-24 0.94 0.95 0.93 0.94 82.0M
2025-01-23 0.95 0.95 0.93 0.93 43.2M
2025-01-22 0.93 0.94 0.93 0.94 48.1M
2025-01-21 0.94 0.95 0.93 0.94 50.1M
2025-01-20 0.94 0.96 0.94 0.94 75.3M
2025-01-17 0.91 0.94 0.91 0.93 92.8M
2025-01-16 0.92 0.93 0.90 0.91 52.7M
2025-01-15 0.92 0.92 0.91 0.91 18.5M
2025-01-14 0.90 0.92 0.90 0.92 46.6M
2025-01-13 0.90 0.90 0.89 0.90 27.5M
2025-01-10 0.92 0.92 0.90 0.91 33.3M
2025-01-09 0.91 0.92 0.91 0.92 44.1M
2025-01-08 0.92 0.92 0.90 0.91 33.3M
2025-01-07 0.93 0.94 0.91 0.92 46.1M
2025-01-06 0.94 0.95 0.93 0.93 57.1M
2025-01-03 0.95 0.95 0.93 0.93 65.7M
2025-01-02 0.96 0.97 0.94 0.94 38.7M