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
2023-12-29 0.58 0.59 0.58 0.59 62.9M
2023-12-28 0.57 0.58 0.57 0.58 36.0M
2023-12-27 0.57 0.57 0.57 0.57 42.3M
2023-12-26 0.57 0.57 0.56 0.57 26.6M
2023-12-25 0.57 0.57 0.57 0.57 37.5M
2023-12-22 0.58 0.58 0.57 0.57 44.7M
2023-12-21 0.57 0.58 0.57 0.58 52.0M
2023-12-20 0.58 0.58 0.57 0.58 35.9M
2023-12-19 0.58 0.58 0.57 0.58 49.3M
2023-12-18 0.58 0.59 0.58 0.58 47.4M
2023-12-15 0.59 0.59 0.58 0.58 39.4M
2023-12-14 0.59 0.59 0.58 0.59 41.1M
2023-12-13 0.59 0.60 0.59 0.59 31.6M
2023-12-12 0.60 0.60 0.59 0.59 35.7M
2023-12-11 0.60 0.60 0.59 0.60 34.5M
2023-12-08 0.58 0.60 0.58 0.60 55.6M
2023-12-07 0.59 0.59 0.58 0.58 59.7M
2023-12-06 0.59 0.59 0.58 0.59 56.0M
2023-12-05 0.59 0.60 0.59 0.59 30.1M
2023-12-04 0.60 0.60 0.59 0.59 41.0M
2023-12-01 0.60 0.60 0.59 0.60 53.3M
2023-11-30 0.59 0.60 0.59 0.60 46.2M
2023-11-29 0.60 0.60 0.59 0.59 34.9M
2023-11-28 0.59 0.60 0.58 0.60 60.6M
2023-11-27 0.59 0.59 0.59 0.59 59.0M
2023-11-24 0.59 0.59 0.59 0.59 59.4M
2023-11-23 0.59 0.59 0.58 0.59 37.9M
2023-11-22 0.59 0.59 0.59 0.59 51.5M
2023-11-21 0.59 0.59 0.59 0.59 28.6M
2023-11-20 0.58 0.59 0.58 0.59 43.5M
2023-11-17 0.58 0.58 0.58 0.58 70.0M
2023-11-16 0.58 0.58 0.58 0.58 18.7M
2023-11-15 0.59 0.59 0.58 0.59 47.8M
2023-11-14 0.58 0.59 0.58 0.58 46.1M
2023-11-13 0.58 0.58 0.57 0.58 60.6M
2023-11-10 0.58 0.59 0.58 0.58 47.2M
2023-11-09 0.59 0.59 0.58 0.58 60.1M
2023-11-08 0.58 0.59 0.58 0.59 48.4M
2023-11-07 0.58 0.58 0.58 0.58 39.0M
2023-11-06 0.57 0.58 0.57 0.58 35.1M
2023-11-03 0.57 0.58 0.57 0.57 33.8M
2023-11-02 0.57 0.58 0.57 0.57 56.0M
2023-11-01 0.58 0.58 0.57 0.57 46.8M
2023-10-31 0.57 0.58 0.57 0.58 35.9M
2023-10-30 0.56 0.58 0.56 0.57 48.3M
2023-10-27 0.54 0.56 0.53 0.56 47.2M
2023-10-26 0.53 0.54 0.53 0.54 55.3M
2023-10-25 0.54 0.54 0.53 0.53 51.8M
2023-10-24 0.54 0.54 0.53 0.54 52.7M
2023-10-23 0.54 0.54 0.53 0.54 48.7M
2023-10-20 0.55 0.55 0.54 0.54 39.8M
2023-10-19 0.55 0.56 0.55 0.55 45.5M
2023-10-18 0.57 0.57 0.56 0.56 50.3M
2023-10-17 0.57 0.57 0.56 0.57 62.5M
2023-10-16 0.58 0.58 0.57 0.57 48.2M
2023-10-13 0.57 0.58 0.57 0.58 51.8M
2023-10-12 0.58 0.58 0.57 0.58 42.5M
2023-10-11 0.56 0.58 0.56 0.57 41.6M
2023-10-10 0.57 0.57 0.56 0.56 27.1M
2023-10-09 0.57 0.57 0.57 0.57 46.0M
2023-09-28 0.58 0.58 0.57 0.57 44.8M
2023-09-27 0.57 0.58 0.57 0.58 60.9M
2023-09-26 0.58 0.58 0.57 0.57 36.0M
2023-09-25 0.57 0.58 0.57 0.58 49.5M
2023-09-22 0.56 0.57 0.56 0.57 53.7M
2023-09-21 0.57 0.57 0.56 0.57 33.7M
2023-09-20 0.58 0.58 0.57 0.57 48.1M
2023-09-19 0.58 0.58 0.57 0.58 42.5M
2023-09-18 0.57 0.58 0.57 0.58 57.7M
2023-09-15 0.57 0.58 0.56 0.58 35.4M
2023-09-14 0.56 0.57 0.56 0.57 38.1M
2023-09-13 0.57 0.57 0.56 0.56 10.2M
2023-09-12 0.57 0.57 0.56 0.57 33.1M
2023-09-11 0.55 0.57 0.55 0.57 65.6M
2023-09-08 0.55 0.55 0.55 0.55 46.0M
2023-09-07 0.56 0.56 0.55 0.55 64.0M
2023-09-06 0.56 0.56 0.55 0.56 32.5M
2023-09-05 0.56 0.56 0.56 0.56 34.2M
2023-09-04 0.56 0.57 0.56 0.56 34.8M
2023-09-01 0.56 0.57 0.56 0.56 49.4M
2023-08-31 0.56 0.56 0.56 0.56 49.2M
2023-08-30 0.56 0.57 0.56 0.56 48.6M
2023-08-29 0.55 0.56 0.55 0.56 52.4M
2023-08-28 0.56 0.58 0.55 0.55 70.5M
2023-08-25 0.55 0.55 0.54 0.55 56.0M
2023-08-24 0.54 0.55 0.54 0.55 57.1M
2023-08-23 0.55 0.55 0.54 0.54 62.9M
2023-08-22 0.56 0.56 0.55 0.55 72.8M
2023-08-21 0.56 0.57 0.55 0.56 66.2M
2023-08-18 0.57 0.57 0.56 0.56 70.1M
2023-08-17 0.57 0.57 0.56 0.57 63.0M
2023-08-16 0.57 0.58 0.57 0.57 65.6M
2023-08-15 0.57 0.57 0.56 0.57 63.2M
2023-08-14 0.57 0.57 0.56 0.57 48.8M
2023-08-11 0.57 0.58 0.57 0.57 57.5M
2023-08-10 0.57 0.58 0.57 0.58 60.7M
2023-08-09 0.57 0.58 0.57 0.58 67.1M
2023-08-08 0.57 0.57 0.57 0.57 61.8M
2023-08-07 0.59 0.59 0.57 0.57 47.9M
2023-08-04 0.59 0.60 0.59 0.59 54.6M
2023-08-03 0.59 0.59 0.59 0.59 67.3M
2023-08-02 0.60 0.60 0.59 0.59 57.9M
2023-08-01 0.60 0.61 0.59 0.60 55.6M
2023-07-31 0.62 0.62 0.60 0.61 79.9M
2023-07-28 0.61 0.62 0.61 0.62 62.7M
2023-07-27 0.61 0.61 0.61 0.61 87.9M
2023-07-26 0.61 0.62 0.61 0.61 85.0M
2023-07-25 0.60 0.61 0.60 0.61 77.0M
2023-07-24 0.60 0.61 0.60 0.60 81.4M
2023-07-21 0.59 0.60 0.59 0.60 58.1M
2023-07-20 0.60 0.60 0.59 0.60 56.7M
2023-07-19 0.60 0.60 0.60 0.60 46.3M
2023-07-18 0.60 0.60 0.60 0.60 49.4M
2023-07-17 0.61 0.61 0.60 0.60 31.8M
2023-07-14 0.62 0.62 0.61 0.61 48.2M
2023-07-13 0.61 0.62 0.61 0.61 45.5M
2023-07-12 0.61 0.61 0.61 0.61 47.9M
2023-07-11 0.61 0.61 0.61 0.61 49.0M
2023-07-10 0.61 0.61 0.61 0.61 54.8M
2023-07-07 0.61 0.61 0.61 0.61 68.0M
2023-07-06 0.62 0.62 0.61 0.61 49.2M
2023-07-05 0.62 0.62 0.61 0.62 42.5M
2023-07-04 0.62 0.62 0.61 0.62 50.7M
2023-07-03 0.62 0.62 0.62 0.62 53.4M
2023-06-30 0.62 0.62 0.61 0.62 60.4M
2023-06-29 0.61 0.62 0.61 0.62 61.4M
2023-06-28 0.61 0.61 0.61 0.61 55.9M
2023-06-27 0.61 0.62 0.61 0.61 34.1M
2023-06-26 0.61 0.61 0.61 0.61 44.2M
2023-06-21 0.62 0.62 0.61 0.61 46.2M
2023-06-20 0.62 0.62 0.62 0.62 45.6M
2023-06-19 0.63 0.63 0.62 0.62 42.2M
2023-06-16 0.62 0.63 0.62 0.63 50.1M
2023-06-15 0.62 0.63 0.61 0.63 44.3M
2023-06-14 0.61 0.62 0.61 0.62 51.9M
2023-06-13 0.61 0.62 0.61 0.61 53.4M
2023-06-12 0.62 0.62 0.61 0.62 40.7M
2023-06-09 0.61 0.62 0.61 0.62 69.2M
2023-06-08 0.62 0.62 0.61 0.61 50.4M
2023-06-07 0.62 0.62 0.61 0.62 54.7M
2023-06-06 0.63 0.63 0.62 0.62 48.3M
2023-06-05 0.64 0.64 0.63 0.63 63.7M
2023-06-02 0.64 0.64 0.63 0.63 45.9M
2023-06-01 0.64 0.64 0.63 0.63 52.1M
2023-05-31 0.64 0.65 0.63 0.64 55.7M
2023-05-30 0.64 0.65 0.63 0.64 59.7M
2023-05-29 0.65 0.65 0.64 0.65 62.4M
2023-05-26 0.64 0.65 0.64 0.64 53.0M
2023-05-25 0.64 0.64 0.63 0.64 49.5M
2023-05-24 0.65 0.65 0.64 0.64 47.0M
2023-05-23 0.65 0.65 0.64 0.65 52.8M
2023-05-22 0.65 0.65 0.64 0.65 66.3M
2023-05-19 0.64 0.65 0.63 0.64 37.3M
2023-05-18 0.64 0.64 0.63 0.64 37.1M
2023-05-17 0.64 0.64 0.63 0.64 44.1M
2023-05-16 0.64 0.64 0.64 0.64 48.8M
2023-05-15 0.63 0.64 0.63 0.64 45.8M
2023-05-12 0.64 0.64 0.63 0.63 46.1M
2023-05-11 0.63 0.64 0.63 0.63 41.3M
2023-05-10 0.63 0.63 0.62 0.63 58.4M
2023-05-09 0.64 0.64 0.63 0.63 57.2M
2023-05-08 0.64 0.65 0.63 0.63 56.9M
2023-05-05 0.65 0.65 0.64 0.65 50.5M
2023-05-04 0.65 0.66 0.65 0.66 50.8M
2023-04-28 0.66 0.66 0.65 0.66 53.5M
2023-04-27 0.65 0.66 0.65 0.66 61.7M
2023-04-26 0.65 0.65 0.65 0.65 57.3M
2023-04-25 0.66 0.66 0.64 0.65 67.4M
2023-04-24 0.66 0.67 0.65 0.66 46.6M
2023-04-21 0.66 0.67 0.66 0.66 64.7M
2023-04-20 0.67 0.68 0.67 0.67 56.6M
2023-04-19 0.68 0.68 0.68 0.68 55.9M
2023-04-18 0.68 0.68 0.68 0.68 41.8M
2023-04-17 0.68 0.69 0.68 0.68 44.5M
2023-04-14 0.69 0.69 0.68 0.68 61.3M
2023-04-13 0.67 0.69 0.67 0.68 59.8M
2023-04-12 0.68 0.68 0.67 0.68 47.1M
2023-04-11 0.68 0.69 0.68 0.68 51.2M
2023-04-10 0.68 0.69 0.68 0.68 44.6M
2023-04-07 0.67 0.68 0.67 0.68 40.2M
2023-04-06 0.66 0.67 0.66 0.67 49.5M
2023-04-04 0.66 0.67 0.66 0.66 55.6M
2023-04-03 0.67 0.67 0.66 0.66 28.5M
2023-03-31 0.67 0.67 0.67 0.67 54.7M
2023-03-30 0.67 0.67 0.66 0.67 37.6M
2023-03-29 0.67 0.67 0.66 0.67 64.0M
2023-03-28 0.67 0.67 0.66 0.67 51.2M
2023-03-27 0.65 0.67 0.65 0.67 53.7M
2023-03-24 0.66 0.67 0.65 0.65 37.8M
2023-03-23 0.66 0.66 0.65 0.66 39.9M
2023-03-22 0.66 0.66 0.66 0.66 48.1M
2023-03-21 0.64 0.66 0.64 0.66 52.8M
2023-03-20 0.65 0.65 0.64 0.64 53.9M
2023-03-17 0.66 0.67 0.65 0.65 61.5M
2023-03-16 0.67 0.67 0.66 0.66 56.8M
2023-03-15 0.66 0.67 0.66 0.67 42.3M
2023-03-14 0.67 0.67 0.66 0.66 67.1M
2023-03-13 0.67 0.67 0.67 0.67 51.9M
2023-03-10 0.67 0.68 0.67 0.67 70.8M
2023-03-09 0.67 0.68 0.67 0.67 70.1M
2023-03-08 0.67 0.68 0.67 0.67 45.0M
2023-03-07 0.68 0.69 0.67 0.67 58.7M
2023-03-06 0.68 0.69 0.68 0.68 60.4M
2023-03-03 0.68 0.68 0.67 0.68 47.8M
2023-03-02 0.68 0.69 0.68 0.68 46.5M
2023-03-01 0.69 0.69 0.68 0.68 49.2M
2023-02-28 0.68 0.69 0.68 0.69 58.3M
2023-02-27 0.68 0.69 0.68 0.68 48.6M
2023-02-24 0.69 0.69 0.68 0.68 40.3M
2023-02-23 0.69 0.70 0.69 0.69 45.0M
2023-02-22 0.69 0.70 0.69 0.69 50.0M
2023-02-21 0.70 0.70 0.69 0.70 65.1M
2023-02-20 0.69 0.70 0.68 0.70 54.0M
2023-02-17 0.69 0.70 0.69 0.69 41.3M
2023-02-16 0.70 0.71 0.69 0.69 39.7M
2023-02-15 0.71 0.71 0.70 0.70 46.1M
2023-02-14 0.71 0.71 0.71 0.71 33.1M
2023-02-13 0.70 0.71 0.69 0.71 40.5M
2023-02-10 0.70 0.70 0.69 0.70 37.9M
2023-02-09 0.69 0.70 0.69 0.70 46.4M
2023-02-08 0.69 0.70 0.69 0.69 43.9M
2023-02-07 0.70 0.70 0.69 0.69 36.9M
2023-02-06 0.69 0.70 0.69 0.69 34.1M
2023-02-03 0.70 0.70 0.69 0.70 31.8M
2023-02-02 0.70 0.70 0.69 0.70 35.0M
2023-02-01 0.69 0.70 0.68 0.69 54.0M
2023-01-31 0.70 0.70 0.68 0.69 41.5M
2023-01-30 0.70 0.71 0.70 0.70 50.4M
2023-01-20 0.71 0.71 0.70 0.70 49.3M
2023-01-19 0.69 0.70 0.69 0.70 49.4M
2023-01-18 0.69 0.70 0.69 0.69 38.5M
2023-01-17 0.70 0.70 0.69 0.69 24.4M
2023-01-16 0.69 0.71 0.69 0.70 25.1M
2023-01-13 0.67 0.69 0.67 0.69 26.9M
2023-01-12 0.67 0.67 0.67 0.67 19.2M
2023-01-11 0.68 0.68 0.67 0.68 18.6M
2023-01-10 0.67 0.68 0.67 0.68 12.8M
2023-01-09 0.66 0.67 0.66 0.67 36.5M
2023-01-06 0.67 0.67 0.66 0.67 19.6M
2023-01-05 0.66 0.67 0.66 0.67 20.4M
2023-01-04 0.66 0.66 0.66 0.66 20.2M
2023-01-03 0.66 0.66 0.65 0.66 19.7M