招商中证全指医疗器械交易型开放式指数证券投资基金 (159898)

159898
🏛️ 中国 →
0.59
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 0.66 0.66 0.65 0.66 14.3M
2022-12-29 0.65 0.66 0.65 0.66 12.4M
2022-12-28 0.65 0.66 0.65 0.65 22.8M
2022-12-27 0.65 0.65 0.64 0.65 32.9M
2022-12-26 0.65 0.66 0.64 0.65 35.6M
2022-12-23 0.64 0.65 0.64 0.65 44.6M
2022-12-22 0.64 0.65 0.63 0.64 24.3M
2022-12-21 0.64 0.64 0.63 0.64 24.0M
2022-12-20 0.65 0.65 0.64 0.64 25.3M
2022-12-19 0.67 0.67 0.65 0.65 21.3M
2022-12-16 0.67 0.67 0.67 0.67 30.1M
2022-12-15 0.67 0.68 0.67 0.67 27.7M
2022-12-14 0.69 0.69 0.67 0.67 24.4M
2022-12-13 0.69 0.70 0.67 0.69 30.9M
2022-12-12 0.69 0.70 0.69 0.69 27.4M
2022-12-09 0.68 0.69 0.67 0.69 38.4M
2022-12-08 0.67 0.68 0.67 0.68 31.4M
2022-12-07 0.67 0.68 0.66 0.67 28.7M
2022-12-06 0.68 0.68 0.67 0.67 29.3M
2022-12-05 0.69 0.69 0.67 0.68 22.5M
2022-12-02 0.68 0.69 0.68 0.69 27.7M
2022-12-01 0.70 0.70 0.68 0.68 23.7M
2022-11-30 0.69 0.70 0.68 0.68 27.7M
2022-11-29 0.67 0.69 0.67 0.69 55.7M
2022-11-28 0.67 0.68 0.66 0.67 20.8M
2022-11-25 0.67 0.67 0.66 0.67 22.1M
2022-11-24 0.67 0.68 0.67 0.68 24.9M
2022-11-23 0.68 0.68 0.66 0.67 31.4M
2022-11-22 0.70 0.70 0.67 0.68 42.3M
2022-11-21 0.70 0.70 0.68 0.70 41.7M
2022-11-18 0.69 0.71 0.69 0.70 49.0M
2022-11-17 0.69 0.69 0.68 0.69 26.5M
2022-11-16 0.69 0.70 0.68 0.69 40.2M
2022-11-15 0.69 0.69 0.67 0.69 38.6M
2022-11-14 0.67 0.69 0.67 0.69 24.7M
2022-11-11 0.69 0.70 0.67 0.67 44.9M
2022-11-10 0.68 0.69 0.68 0.68 32.4M
2022-11-09 0.68 0.69 0.68 0.68 26.6M
2022-11-08 0.69 0.69 0.68 0.68 24.1M
2022-11-07 0.69 0.70 0.68 0.69 36.3M
2022-11-04 0.68 0.71 0.68 0.69 41.5M
2022-11-03 0.68 0.69 0.67 0.69 39.6M
2022-11-02 0.68 0.70 0.67 0.69 47.1M
2022-11-01 0.68 0.68 0.65 0.68 31.7M
2022-10-31 0.67 0.68 0.66 0.67 29.7M
2022-10-28 0.69 0.69 0.67 0.67 27.2M
2022-10-27 0.70 0.70 0.68 0.69 20.3M
2022-10-26 0.67 0.70 0.67 0.70 21.0M
2022-10-25 0.68 0.69 0.66 0.67 37.4M
2022-10-24 0.70 0.71 0.68 0.69 19.8M
2022-10-21 0.70 0.71 0.69 0.70 11.4M
2022-10-20 0.69 0.71 0.69 0.70 17.9M
2022-10-19 0.70 0.70 0.68 0.70 18.2M
2022-10-18 0.69 0.71 0.68 0.71 33.0M
2022-10-17 0.71 0.71 0.69 0.69 21.2M
2022-10-14 0.63 0.69 0.63 0.69 21.7M
2022-10-13 0.61 0.63 0.61 0.63 11.6M
2022-10-12 0.61 0.61 0.59 0.61 22.5M
2022-10-11 0.62 0.62 0.61 0.61 15.6M
2022-10-10 0.63 0.64 0.61 0.62 23.1M
2022-09-30 0.63 0.64 0.63 0.63 18.6M
2022-09-29 0.61 0.63 0.61 0.63 17.2M
2022-09-28 0.60 0.62 0.60 0.61 16.9M
2022-09-27 0.58 0.61 0.58 0.61 19.3M
2022-09-26 0.58 0.59 0.57 0.58 7.4M
2022-09-23 0.59 0.59 0.57 0.58 17.4M
2022-09-22 0.60 0.60 0.59 0.59 9.2M
2022-09-21 0.61 0.61 0.59 0.60 27.6M
2022-09-20 0.61 0.61 0.61 0.61 9.7M
2022-09-19 0.63 0.63 0.61 0.61 15.9M
2022-09-16 0.63 0.64 0.62 0.63 7.3M
2022-09-15 0.65 0.65 0.63 0.64 12.2M
2022-09-14 0.65 0.65 0.64 0.65 4.7M
2022-09-13 0.65 0.66 0.65 0.65 8.4M
2022-09-09 0.64 0.65 0.64 0.65 4.1M
2022-09-08 0.64 0.64 0.64 0.64 8.1M
2022-09-07 0.65 0.65 0.64 0.64 5.2M
2022-09-06 0.65 0.65 0.64 0.64 9.6M
2022-09-05 0.65 0.67 0.64 0.65 6.9M
2022-09-02 0.65 0.65 0.64 0.65 6.0M
2022-09-01 0.65 0.65 0.65 0.65 15.6M
2022-08-31 0.64 0.65 0.64 0.64 13.0M
2022-08-30 0.64 0.65 0.64 0.64 14.1M
2022-08-29 0.64 0.64 0.63 0.64 8.2M
2022-08-26 0.64 0.65 0.64 0.64 6.9M
2022-08-25 0.64 0.64 0.63 0.64 14.9M
2022-08-24 0.65 0.65 0.64 0.64 9.7M
2022-08-23 0.65 0.66 0.65 0.65 11.9M
2022-08-22 0.65 0.66 0.65 0.66 10.1M
2022-08-19 0.65 0.66 0.65 0.65 13.2M
2022-08-18 0.66 0.66 0.65 0.66 8.9M
2022-08-17 0.66 0.66 0.66 0.66 6.7M
2022-08-16 0.66 0.66 0.66 0.66 4.7M
2022-08-15 0.67 0.67 0.66 0.66 11.0M
2022-08-12 0.67 0.67 0.67 0.67 4.2M
2022-08-11 0.66 0.67 0.66 0.67 5.2M
2022-08-10 0.66 0.66 0.65 0.66 10.9M
2022-08-09 0.66 0.66 0.66 0.66 11.7M
2022-08-08 0.66 0.67 0.66 0.66 8.9M
2022-08-05 0.65 0.66 0.65 0.66 4.9M
2022-08-04 0.65 0.65 0.64 0.65 8.8M
2022-08-03 0.65 0.65 0.64 0.64 10.6M
2022-08-02 0.65 0.66 0.64 0.65 11.3M
2022-08-01 0.66 0.66 0.65 0.66 9.0M
2022-07-29 0.67 0.67 0.66 0.66 9.5M
2022-07-28 0.68 0.68 0.67 0.67 5.1M
2022-07-27 0.67 0.68 0.67 0.68 2.8M
2022-07-26 0.68 0.68 0.67 0.67 3.8M
2022-07-25 0.67 0.68 0.67 0.68 5.9M
2022-07-22 0.68 0.68 0.67 0.67 8.2M
2022-07-21 0.69 0.69 0.68 0.68 3.5M
2022-07-20 0.67 0.69 0.67 0.68 3.6M
2022-07-19 0.67 0.68 0.67 0.67 4.3M
2022-07-18 0.67 0.68 0.66 0.67 5.1M
2022-07-15 0.69 0.69 0.67 0.67 6.6M
2022-07-14 0.67 0.69 0.67 0.69 7.8M
2022-07-13 0.67 0.68 0.67 0.67 2.6M
2022-07-12 0.69 0.69 0.68 0.68 3.9M
2022-07-11 0.70 0.70 0.69 0.70 7.1M
2022-07-08 0.69 0.70 0.67 0.70 13.2M
2022-07-07 0.70 0.70 0.68 0.69 5.3M
2022-07-06 0.71 0.72 0.70 0.70 8.4M
2022-07-05 0.72 0.73 0.70 0.71 7.8M
2022-07-04 0.69 0.72 0.69 0.72 10.9M
2022-07-01 0.70 0.70 0.69 0.69 2.9M
2022-06-30 0.69 0.70 0.69 0.70 5.6M
2022-06-29 0.69 0.70 0.69 0.69 4.2M
2022-06-28 0.69 0.69 0.68 0.69 9.0M
2022-06-27 0.69 0.70 0.69 0.69 10.1M
2022-06-24 0.68 0.69 0.68 0.69 4.4M
2022-06-23 0.68 0.68 0.67 0.68 2.2M
2022-06-22 0.68 0.69 0.68 0.68 14.8M
2022-06-21 0.69 0.69 0.68 0.68 3.0M
2022-06-20 0.68 0.69 0.68 0.69 6.5M
2022-06-17 0.66 0.68 0.65 0.68 14.0M
2022-06-16 0.65 0.67 0.65 0.66 16.2M
2022-06-15 0.66 0.66 0.65 0.65 17.0M
2022-06-14 0.65 0.65 0.64 0.65 22.9M
2022-06-13 0.65 0.65 0.64 0.65 9.5M
2022-06-10 0.63 0.65 0.63 0.65 10.7M
2022-06-09 0.65 0.65 0.64 0.64 7.8M
2022-06-08 0.66 0.66 0.65 0.66 7.6M
2022-06-07 0.65 0.66 0.64 0.66 18.7M
2022-06-06 0.64 0.65 0.64 0.65 18.5M
2022-06-02 0.64 0.64 0.63 0.64 12.5M
2022-06-01 0.64 0.65 0.64 0.64 22.0M
2022-05-31 0.62 0.64 0.62 0.64 22.4M
2022-05-30 0.62 0.63 0.62 0.62 16.1M
2022-05-27 0.62 0.63 0.62 0.62 24.8M
2022-05-26 0.63 0.63 0.61 0.62 23.5M
2022-05-25 0.62 0.63 0.62 0.63 26.0M
2022-05-24 0.65 0.65 0.62 0.62 25.8M
2022-05-23 0.64 0.65 0.64 0.65 8.3M
2022-05-20 0.63 0.64 0.63 0.64 13.9M
2022-05-19 0.63 0.63 0.62 0.63 14.8M
2022-05-18 0.63 0.64 0.63 0.63 7.0M
2022-05-17 0.63 0.63 0.63 0.63 4.8M
2022-05-16 0.65 0.65 0.64 0.64 6.0M
2022-05-13 0.65 0.66 0.64 0.65 3.1M
2022-05-12 0.64 0.65 0.64 0.65 6.9M
2022-05-11 0.64 0.65 0.64 0.64 9.5M
2022-05-10 0.63 0.64 0.62 0.64 11.8M
2022-05-09 0.64 0.64 0.63 0.63 6.0M
2022-05-06 0.63 0.65 0.61 0.64 7.5M
2022-05-05 0.62 0.65 0.62 0.64 13.8M
2022-04-29 0.61 0.63 0.61 0.62 13.8M
2022-04-28 0.62 0.62 0.61 0.61 15.2M
2022-04-27 0.60 0.62 0.60 0.62 22.2M
2022-04-26 0.60 0.62 0.59 0.60 21.5M
2022-04-25 0.63 0.63 0.60 0.60 19.1M
2022-04-22 0.64 0.64 0.62 0.63 22.6M
2022-04-21 0.65 0.66 0.63 0.64 27.3M
2022-04-20 0.67 0.67 0.65 0.65 24.9M
2022-04-19 0.68 0.68 0.66 0.67 19.0M
2022-04-18 0.67 0.68 0.67 0.68 5.2M
2022-04-15 0.68 0.68 0.67 0.68 7.6M
2022-04-14 0.67 0.69 0.67 0.68 21.5M
2022-04-13 0.67 0.68 0.67 0.67 3.7M
2022-04-12 0.66 0.68 0.66 0.68 7.9M
2022-04-11 0.67 0.67 0.66 0.66 7.7M
2022-04-08 0.68 0.68 0.66 0.67 10.6M
2022-04-07 0.69 0.69 0.68 0.68 4.5M
2022-04-06 0.69 0.70 0.69 0.69 1.9M
2022-04-01 0.69 0.69 0.68 0.69 4.8M
2022-03-31 0.69 0.70 0.69 0.69 5.7M
2022-03-30 0.68 0.70 0.67 0.69 9.5M
2022-03-29 0.68 0.69 0.67 0.68 7.4M
2022-03-28 0.68 0.68 0.67 0.67 16.8M
2022-03-25 0.70 0.70 0.68 0.68 11.1M
2022-03-24 0.69 0.70 0.68 0.70 8.4M
2022-03-23 0.69 0.70 0.68 0.69 7.6M
2022-03-22 0.70 0.70 0.68 0.69 10.4M
2022-03-21 0.70 0.71 0.69 0.70 6.4M
2022-03-18 0.69 0.70 0.69 0.70 4.6M
2022-03-17 0.68 0.71 0.67 0.69 14.1M
2022-03-16 0.67 0.68 0.64 0.67 21.6M
2022-03-15 0.69 0.69 0.67 0.67 17.7M
2022-03-14 0.76 0.76 0.70 0.70 27.4M
2022-03-11 0.67 0.72 0.66 0.71 19.2M
2022-03-10 0.66 0.69 0.66 0.68 14.9M
2022-03-09 0.67 0.67 0.63 0.65 10.8M
2022-03-08 0.69 0.70 0.67 0.67 18.2M
2022-03-07 0.71 0.71 0.69 0.70 9.7M
2022-03-04 0.71 0.73 0.71 0.71 16.3M
2022-03-03 0.72 0.72 0.71 0.71 4.2M
2022-03-02 0.72 0.72 0.71 0.72 13.6M
2022-03-01 0.72 0.72 0.71 0.72 11.0M
2022-02-28 0.71 0.72 0.71 0.72 11.7M
2022-02-25 0.69 0.72 0.69 0.72 8.6M
2022-02-24 0.71 0.71 0.68 0.69 13.6M
2022-02-23 0.70 0.71 0.69 0.71 6.8M
2022-02-22 0.71 0.71 0.69 0.70 12.2M
2022-02-21 0.71 0.71 0.70 0.71 10.6M
2022-02-18 0.70 0.71 0.69 0.71 4.6M
2022-02-17 0.70 0.71 0.70 0.70 3.5M
2022-02-16 0.70 0.71 0.69 0.70 6.3M
2022-02-15 0.67 0.70 0.67 0.70 9.7M
2022-02-14 0.67 0.68 0.67 0.67 5.0M
2022-02-11 0.70 0.70 0.67 0.67 10.9M
2022-02-10 0.71 0.71 0.70 0.70 4.7M
2022-02-09 0.70 0.71 0.69 0.71 3.7M
2022-02-08 0.70 0.71 0.69 0.70 8.7M
2022-02-07 0.70 0.71 0.70 0.70 4.6M
2022-01-28 0.70 0.71 0.69 0.70 8.4M
2022-01-27 0.71 0.72 0.70 0.70 9.2M
2022-01-26 0.72 0.73 0.71 0.71 7.2M
2022-01-25 0.74 0.74 0.72 0.72 11.4M
2022-01-24 0.74 0.75 0.74 0.74 12.4M
2022-01-21 0.78 0.79 0.74 0.75 29.4M
2022-01-20 0.79 0.80 0.78 0.78 18.7M
2022-01-19 0.79 0.80 0.78 0.78 18.3M
2022-01-18 0.82 0.82 0.79 0.80 16.7M
2022-01-17 0.84 0.84 0.82 0.83 28.4M
2022-01-14 0.80 0.84 0.80 0.84 30.3M
2022-01-13 0.81 0.82 0.80 0.81 16.5M
2022-01-12 0.79 0.82 0.79 0.81 26.0M
2022-01-11 0.80 0.80 0.79 0.79 6.7M
2022-01-10 0.79 0.80 0.78 0.80 10.7M
2022-01-07 0.78 0.80 0.78 0.78 12.9M
2022-01-06 0.79 0.80 0.78 0.79 8.3M
2022-01-05 0.80 0.80 0.79 0.79 7.1M
2022-01-04 0.82 0.82 0.80 0.80 7.6M