易方达中证港股通医药卫生综合交易型开放式指数证券投资基金 (513200)

513200
🏛️ 中国 →
1.27
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 1.28 1.28 1.28 1.28 8,828.8K
09:35 1.28 1.28 1.28 1.28 10,142.5K
09:40 1.28 1.28 1.27 1.27 11,509.7K
09:45 1.27 1.28 1.27 1.27 24,288.5K
09:50 1.27 1.28 1.27 1.27 5,967.0K
09:55 1.27 1.28 1.27 1.28 11,443.4K
10:00 1.28 1.28 1.28 1.28 5,238.2K
10:05 1.27 1.28 1.27 1.28 5,769.7K
10:10 1.28 1.28 1.28 1.28 7,236.9K
10:15 1.28 1.29 1.28 1.29 15,397.0K
10:20 1.29 1.29 1.28 1.28 8,992.6K
10:25 1.28 1.28 1.28 1.28 5,455.0K
10:30 1.28 1.28 1.28 1.28 2,329.0K
10:35 1.28 1.28 1.28 1.28 2,659.5K
10:40 1.28 1.28 1.27 1.27 7,021.6K
10:45 1.27 1.27 1.27 1.27 3,948.7K
10:50 1.27 1.27 1.27 1.27 4,532.7K
10:55 1.27 1.28 1.27 1.28 7,440.6K
11:00 1.28 1.28 1.27 1.28 6,174.3K
11:05 1.28 1.28 1.28 1.28 4,513.5K
11:10 1.28 1.28 1.27 1.28 5,589.9K
11:15 1.28 1.28 1.28 1.28 3,191.3K
11:20 1.28 1.28 1.28 1.28 3,730.1K
11:25 1.28 1.28 1.27 1.27 2,471.4K
13:00 1.28 1.28 1.27 1.28 6,329.5K
13:05 1.28 1.28 1.28 1.28 3,030.7K
13:10 1.28 1.28 1.28 1.28 2,983.4K
13:15 1.28 1.28 1.28 1.28 2,615.1K
13:20 1.28 1.28 1.28 1.28 1,517.5K
13:25 1.28 1.28 1.28 1.28 5,346.9K
13:30 1.28 1.28 1.28 1.28 2,396.3K
13:35 1.28 1.28 1.28 1.28 3,104.5K
13:40 1.28 1.28 1.28 1.28 2,592.0K
13:45 1.28 1.28 1.28 1.28 3,221.0K
13:50 1.28 1.28 1.28 1.28 840.2K
13:55 1.28 1.28 1.28 1.28 3,296.9K
14:00 1.28 1.28 1.28 1.28 1,953.4K
14:05 1.28 1.28 1.28 1.28 2,257.6K
14:10 1.28 1.28 1.28 1.28 2,769.1K
14:15 1.28 1.28 1.28 1.28 1,899.0K
14:20 1.28 1.28 1.28 1.28 8,321.9K
14:25 1.28 1.28 1.28 1.28 3,369.6K
14:30 1.28 1.28 1.28 1.28 3,122.6K
14:35 1.28 1.28 1.28 1.28 7,644.6K
14:40 1.28 1.28 1.28 1.28 1,636.9K
14:45 1.28 1.28 1.28 1.28 2,313.4K
14:50 1.28 1.28 1.28 1.28 3,930.6K
14:55 1.28 1.28 1.28 1.28 1,965.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.27 1.27 1.25 1.27 234.7M
2025-09-25 1.29 1.30 1.28 1.29 285.5M
2025-09-24 1.28 1.29 1.27 1.28 252.3M
2025-09-23 1.31 1.31 1.26 1.28 337.5M
2025-09-22 1.29 1.31 1.28 1.30 231.6M
2025-09-19 1.30 1.32 1.27 1.28 182.1M
2025-09-18 1.30 1.32 1.28 1.29 313.7M
2025-09-17 1.30 1.30 1.28 1.30 174.2M
2025-09-16 1.32 1.32 1.29 1.30 202.9M
2025-09-15 1.32 1.33 1.30 1.31 277.2M
2025-09-12 1.32 1.33 1.30 1.31 288.9M
2025-09-11 1.26 1.31 1.23 1.31 402.6M
2025-09-10 1.34 1.36 1.33 1.33 245.6M
2025-09-09 1.34 1.36 1.32 1.34 324.4M
2025-09-08 1.34 1.36 1.31 1.34 335.6M
2025-09-05 1.28 1.34 1.28 1.34 324.7M
2025-09-04 1.34 1.34 1.27 1.29 318.3M
2025-09-03 1.32 1.34 1.31 1.33 326.9M
2025-09-02 1.31 1.33 1.29 1.30 436.0M
2025-09-01 1.26 1.31 1.25 1.31 368.0M
2025-08-29 1.21 1.27 1.21 1.26 340.7M
2025-08-28 1.23 1.24 1.19 1.21 308.2M
2025-08-27 1.29 1.30 1.23 1.23 268.9M
2025-08-26 1.30 1.30 1.28 1.28 232.7M
2025-08-25 1.30 1.31 1.28 1.30 314.4M
2025-08-22 1.29 1.29 1.27 1.29 294.3M
2025-08-21 1.26 1.28 1.26 1.27 312.3M
2025-08-20 1.27 1.28 1.24 1.26 303.4M
2025-08-19 1.31 1.32 1.27 1.28 403.7M
2025-08-18 1.28 1.31 1.28 1.31 268.0M
2025-08-15 1.24 1.28 1.24 1.27 394.8M
2025-08-14 1.25 1.26 1.23 1.24 255.2M
2025-08-13 1.19 1.24 1.19 1.24 405.3M
2025-08-12 1.19 1.20 1.18 1.19 208.6M
2025-08-11 1.20 1.20 1.16 1.19 311.9M
2025-08-08 1.19 1.20 1.18 1.19 291.8M
2025-08-07 1.24 1.24 1.19 1.20 425.3M
2025-08-06 1.24 1.24 1.22 1.23 335.6M
2025-08-05 1.20 1.22 1.19 1.22 521.4M
2025-08-04 1.19 1.20 1.16 1.19 551.3M
2025-08-01 1.22 1.24 1.19 1.20 584.7M
2025-07-31 1.22 1.25 1.21 1.22 527.4M
2025-07-30 1.25 1.28 1.21 1.22 690.9M
2025-07-29 1.20 1.24 1.19 1.24 421.7M
2025-07-28 1.17 1.20 1.16 1.20 295.5M
2025-07-25 1.16 1.18 1.16 1.16 322.4M
2025-07-24 1.14 1.16 1.14 1.16 378.4M
2025-07-23 1.14 1.16 1.13 1.14 406.5M
2025-07-22 1.14 1.17 1.13 1.13 378.7M
2025-07-21 1.14 1.15 1.12 1.14 317.7M
2025-07-18 1.15 1.15 1.13 1.14 339.5M
2025-07-17 1.09 1.14 1.09 1.14 529.0M
2025-07-16 1.08 1.09 1.08 1.09 302.0M
2025-07-15 1.05 1.08 1.05 1.07 341.6M
2025-07-14 1.03 1.05 1.02 1.05 321.8M
2025-07-11 1.02 1.04 1.02 1.03 445.1M
2025-07-10 1.02 1.03 1.01 1.02 241.5M
2025-07-09 1.00 1.03 1.00 1.02 410.6M
2025-07-08 1.01 1.02 1.00 1.01 327.5M
2025-07-07 1.03 1.03 1.01 1.01 248.7M
2025-07-04 1.02 1.03 1.01 1.02 338.6M
2025-07-03 1.00 1.02 0.99 1.02 484.6M
2025-07-02 1.01 1.02 0.99 0.99 361.4M
2025-07-01 0.99 1.01 0.98 1.01 191.1M
2025-06-30 0.98 0.99 0.97 0.99 333.4M
2025-06-27 0.98 0.99 0.97 0.97 501.6M
2025-06-26 1.00 1.00 0.98 0.98 317.6M
2025-06-25 1.01 1.02 1.00 1.00 396.2M
2025-06-24 0.98 1.00 0.97 1.00 618.0M
2025-06-23 0.95 0.98 0.94 0.98 439.0M
2025-06-20 0.95 0.96 0.94 0.95 345.3M
2025-06-19 0.98 0.99 0.94 0.95 397.2M
2025-06-18 0.98 0.98 0.96 0.97 416.4M
2025-06-17 1.03 1.04 0.97 0.98 705.6M
2025-06-16 1.02 1.04 1.01 1.02 632.0M
2025-06-13 1.07 1.07 1.01 1.02 650.6M
2025-06-12 1.01 1.05 1.00 1.05 565.6M
2025-06-11 1.01 1.02 1.00 1.01 486.2M
2025-06-10 0.99 1.03 0.98 1.01 760.6M
2025-06-09 0.95 0.99 0.94 0.98 449.8M
2025-06-06 0.93 0.94 0.92 0.94 459.2M
2025-06-05 0.95 0.96 0.92 0.93 393.9M
2025-06-04 0.92 0.95 0.92 0.94 585.3M
2025-06-03 0.90 0.91 0.90 0.91 330.3M
2025-05-30 0.91 0.91 0.90 0.90 352.4M
2025-05-29 0.87 0.90 0.87 0.90 250.4M
2025-05-28 0.87 0.88 0.87 0.87 134.9M
2025-05-27 0.85 0.88 0.85 0.87 330.2M
2025-05-26 0.87 0.87 0.85 0.85 117.2M
2025-05-23 0.87 0.89 0.87 0.87 288.8M
2025-05-22 0.88 0.88 0.86 0.87 260.4M
2025-05-21 0.86 0.88 0.86 0.88 250.3M
2025-05-20 0.85 0.87 0.85 0.86 321.4M
2025-05-19 0.83 0.84 0.82 0.83 513.3M
2025-05-16 0.81 0.84 0.81 0.83 445.0M
2025-05-15 0.81 0.82 0.81 0.81 99.9M
2025-05-14 0.81 0.82 0.81 0.82 188.9M
2025-05-13 0.82 0.82 0.81 0.81 327.1M
2025-05-12 0.82 0.82 0.80 0.80 546.0M
2025-05-09 0.83 0.83 0.82 0.83 310.9M
2025-05-08 0.82 0.83 0.82 0.82 396.8M
2025-05-07 0.85 0.86 0.82 0.82 500.7M
2025-05-06 0.86 0.86 0.85 0.85 331.6M
2025-04-30 0.84 0.86 0.84 0.85 358.4M
2025-04-29 0.84 0.85 0.84 0.84 373.2M
2025-04-28 0.83 0.84 0.82 0.84 667.6M
2025-04-25 0.86 0.87 0.85 0.85 447.3M
2025-04-24 0.84 0.86 0.84 0.85 452.7M
2025-04-23 0.85 0.86 0.84 0.84 555.7M
2025-04-22 0.79 0.84 0.79 0.83 608.8M
2025-04-21 0.78 0.79 0.78 0.79 95.2M
2025-04-18 0.78 0.79 0.78 0.78 144.5M
2025-04-17 0.79 0.79 0.78 0.78 462.4M
2025-04-16 0.80 0.80 0.77 0.78 269.5M
2025-04-15 0.82 0.82 0.80 0.81 292.1M
2025-04-14 0.80 0.82 0.80 0.81 394.8M
2025-04-11 0.75 0.79 0.75 0.78 533.5M
2025-04-10 0.76 0.78 0.75 0.76 535.1M
2025-04-09 0.69 0.73 0.67 0.73 804.0M
2025-04-08 0.75 0.76 0.70 0.72 574.7M
2025-04-07 0.79 0.79 0.77 0.77 69.0M
2025-04-03 0.86 0.89 0.85 0.86 479.8M
2025-04-02 0.87 0.89 0.86 0.87 390.3M
2025-04-01 0.84 0.90 0.84 0.88 554.5M
2025-03-31 0.84 0.86 0.83 0.84 481.8M
2025-03-28 0.84 0.87 0.84 0.84 530.0M
2025-03-27 0.81 0.85 0.80 0.84 397.0M
2025-03-26 0.80 0.81 0.80 0.80 200.2M
2025-03-25 0.81 0.82 0.80 0.80 135.4M
2025-03-24 0.82 0.83 0.80 0.81 200.6M
2025-03-21 0.85 0.85 0.81 0.82 316.0M
2025-03-20 0.85 0.86 0.85 0.85 219.4M
2025-03-19 0.84 0.85 0.84 0.85 394.3M
2025-03-18 0.83 0.85 0.83 0.84 356.5M
2025-03-17 0.83 0.83 0.81 0.82 260.9M
2025-03-14 0.80 0.83 0.79 0.82 272.1M
2025-03-13 0.80 0.81 0.78 0.78 240.8M
2025-03-12 0.80 0.81 0.79 0.79 243.8M
2025-03-11 0.78 0.81 0.78 0.79 287.7M
2025-03-10 0.81 0.82 0.79 0.79 240.8M
2025-03-07 0.81 0.83 0.80 0.81 433.8M
2025-03-06 0.81 0.82 0.81 0.81 245.6M
2025-03-05 0.79 0.80 0.79 0.80 137.3M
2025-03-04 0.77 0.79 0.77 0.79 262.0M
2025-03-03 0.79 0.81 0.78 0.78 328.9M
2025-02-28 0.82 0.83 0.79 0.79 293.7M
2025-02-27 0.82 0.84 0.80 0.82 636.9M
2025-02-26 0.80 0.83 0.80 0.82 413.7M
2025-02-25 0.79 0.81 0.78 0.79 353.9M
2025-02-24 0.82 0.83 0.80 0.80 479.2M
2025-02-21 0.79 0.82 0.79 0.82 450.3M
2025-02-20 0.78 0.80 0.78 0.79 512.9M
2025-02-19 0.76 0.78 0.76 0.78 248.2M
2025-02-18 0.76 0.78 0.75 0.76 348.4M
2025-02-17 0.76 0.78 0.74 0.76 458.6M
2025-02-14 0.71 0.74 0.71 0.74 247.6M
2025-02-13 0.71 0.73 0.71 0.72 143.8M
2025-02-12 0.71 0.72 0.71 0.71 83.4M
2025-02-11 0.73 0.73 0.71 0.71 87.1M
2025-02-10 0.71 0.73 0.71 0.72 236.3M
2025-02-07 0.71 0.72 0.70 0.71 217.8M
2025-02-06 0.68 0.71 0.68 0.71 142.9M
2025-02-05 0.68 0.69 0.67 0.68 128.0M
2025-01-27 0.67 0.68 0.67 0.67 195.7M
2025-01-24 0.66 0.68 0.66 0.67 148.5M
2025-01-23 0.66 0.67 0.66 0.66 138.8M
2025-01-22 0.66 0.66 0.66 0.66 128.2M
2025-01-21 0.67 0.67 0.66 0.67 111.2M
2025-01-20 0.66 0.68 0.66 0.67 131.4M
2025-01-17 0.65 0.66 0.65 0.66 107.3M
2025-01-16 0.65 0.66 0.64 0.65 141.6M
2025-01-15 0.65 0.66 0.65 0.65 131.1M
2025-01-14 0.64 0.66 0.64 0.66 116.9M
2025-01-13 0.64 0.64 0.63 0.64 82.8M
2025-01-10 0.65 0.66 0.64 0.64 92.5M
2025-01-09 0.64 0.65 0.64 0.65 120.6M
2025-01-08 0.65 0.66 0.64 0.64 121.6M
2025-01-07 0.66 0.66 0.65 0.65 185.3M
2025-01-06 0.66 0.67 0.65 0.66 165.9M
2025-01-03 0.67 0.67 0.66 0.66 123.9M
2025-01-02 0.68 0.68 0.66 0.66 136.0M