富国国证疫苗与生物科技交易型开放式指数证券投资基金 (159645)

159645
🏛️ 中国 →
0.75
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 0.75 0.75 0.75 0.75 81.8K
09:35 0.75 0.75 0.75 0.75 1.3K
09:40 0.75 0.75 0.75 0.75 0.6K
09:45 0.75 0.75 0.75 0.75 30.0K
10:00 0.75 0.75 0.75 0.75 200.0K
10:05 0.75 0.75 0.75 0.75 268.0K
10:10 0.75 0.75 0.75 0.75 0.5K
10:15 0.75 0.75 0.75 0.75 10.1K
10:20 0.75 0.75 0.75 0.75 0.2K
10:30 0.75 0.75 0.75 0.75 9.7K
10:50 0.75 0.75 0.75 0.75 31.9K
10:55 0.75 0.75 0.75 0.75 0.7K
11:00 0.75 0.75 0.75 0.75 1.2K
11:05 0.75 0.75 0.75 0.75 0.2K
11:10 0.75 0.75 0.75 0.75 10.2K
11:20 0.75 0.75 0.75 0.75 1.1K
13:20 0.75 0.75 0.75 0.75 9.6K
13:35 0.75 0.75 0.75 0.75 22.1K
14:05 0.75 0.75 0.75 0.75 134.5K
14:10 0.75 0.75 0.75 0.75 5.1K
14:20 0.75 0.75 0.75 0.75 1.5K
14:30 0.75 0.75 0.75 0.75 1.0K
14:35 0.75 0.75 0.75 0.75 0.1K
15:00 0.75 0.75 0.75 0.75 0.5K
15:40 0.75 0.75 0.75 0.75 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.75 0.75 0.75 0.75 1.9M
2025-09-25 0.75 0.76 0.75 0.76 0.6M
2025-09-24 0.75 0.75 0.75 0.75 0.8M
2025-09-23 0.76 0.76 0.73 0.74 0.5M
2025-09-22 0.77 0.78 0.76 0.76 0.3M
2025-09-19 0.78 0.78 0.76 0.77 0.6M
2025-09-18 0.79 0.79 0.77 0.78 1.6M
2025-09-17 0.78 0.79 0.77 0.78 0.5M
2025-09-16 0.78 0.79 0.77 0.78 2.0M
2025-09-15 0.78 0.79 0.78 0.79 1.0M
2025-09-12 0.78 0.79 0.76 0.78 0.9M
2025-09-11 0.76 0.78 0.74 0.78 0.9M
2025-09-10 0.78 0.79 0.77 0.77 0.8M
2025-09-09 0.79 0.79 0.77 0.78 1.0M
2025-09-08 0.78 0.80 0.78 0.79 1.1M
2025-09-05 0.75 0.78 0.74 0.78 1.1M
2025-09-04 0.77 0.78 0.74 0.75 1.2M
2025-09-03 0.79 0.79 0.77 0.77 1.5M
2025-09-02 0.78 0.80 0.77 0.78 2.0M
2025-09-01 0.74 0.78 0.74 0.78 1.7M
2025-08-29 0.74 0.75 0.74 0.75 1.0M
2025-08-28 0.75 0.77 0.72 0.74 1.0M
2025-08-27 0.76 0.77 0.74 0.74 1.4M
2025-08-26 0.77 0.77 0.76 0.76 0.6M
2025-08-25 0.75 0.77 0.75 0.77 1.3M
2025-08-22 0.74 0.75 0.74 0.75 0.4M
2025-08-21 0.74 0.75 0.74 0.74 0.5M
2025-08-20 0.74 0.74 0.73 0.74 0.7M
2025-08-19 0.74 0.75 0.74 0.74 1.0M
2025-08-18 0.73 0.75 0.73 0.74 1.0M
2025-08-15 0.73 0.74 0.73 0.74 2.2M
2025-08-14 0.75 0.75 0.73 0.73 1.5M
2025-08-13 0.73 0.74 0.72 0.74 1.9M
2025-08-12 0.73 0.74 0.73 0.73 0.9M
2025-08-11 0.72 0.73 0.72 0.73 1.9M
2025-08-08 0.72 0.72 0.71 0.72 2.5M
2025-08-07 0.73 0.73 0.72 0.72 1.4M
2025-08-06 0.73 0.74 0.73 0.73 1.4M
2025-08-05 0.74 0.74 0.73 0.73 1.6M
2025-08-04 0.73 0.74 0.71 0.73 0.9M
2025-08-01 0.73 0.75 0.73 0.73 1.0M
2025-07-31 0.74 0.76 0.73 0.74 2.2M
2025-07-30 0.74 0.76 0.74 0.75 3.3M
2025-07-29 0.73 0.75 0.73 0.74 1.3M
2025-07-28 0.73 0.73 0.72 0.73 0.7M
2025-07-25 0.73 0.74 0.72 0.72 2.1M
2025-07-24 0.70 0.74 0.70 0.74 2.6M
2025-07-23 0.70 0.71 0.69 0.70 0.3M
2025-07-22 0.69 0.70 0.69 0.70 2.2M
2025-07-21 0.69 0.69 0.69 0.69 1.3M
2025-07-18 0.70 0.70 0.69 0.69 0.6M
2025-07-17 0.69 0.69 0.68 0.69 0.5M
2025-07-16 0.68 0.68 0.68 0.68 0.8M
2025-07-15 0.68 0.68 0.66 0.68 1.2M
2025-07-14 0.68 0.68 0.68 0.68 0.3M
2025-07-11 0.67 0.68 0.67 0.68 1.2M
2025-07-10 0.67 0.68 0.67 0.67 0.4M
2025-07-09 0.66 0.67 0.66 0.67 0.3M
2025-07-08 0.67 0.67 0.66 0.66 0.2M
2025-07-07 0.67 0.67 0.66 0.66 0.5M
2025-07-04 0.67 0.67 0.66 0.67 1.0M
2025-07-03 0.66 0.67 0.66 0.67 2.5M
2025-07-02 0.66 0.66 0.65 0.66 1.0M
2025-07-01 0.65 0.66 0.65 0.66 0.6M
2025-06-30 0.65 0.65 0.65 0.65 0.4M
2025-06-27 0.64 0.65 0.64 0.65 0.3M
2025-06-26 0.65 0.65 0.64 0.65 1.5M
2025-06-25 0.65 0.65 0.65 0.65 0.3M
2025-06-24 0.64 0.65 0.63 0.65 0.7M
2025-06-23 0.64 0.65 0.64 0.65 0.5M
2025-06-20 0.64 0.66 0.64 0.64 0.3M
2025-06-19 0.64 0.65 0.64 0.64 0.5M
2025-06-18 0.66 0.66 0.65 0.65 1.0M
2025-06-17 0.66 0.68 0.66 0.66 1.5M
2025-06-16 0.66 0.67 0.66 0.66 1.3M
2025-06-13 0.68 0.68 0.67 0.67 2.2M
2025-06-12 0.67 0.68 0.67 0.68 1.7M
2025-06-11 0.67 0.68 0.67 0.67 1.2M
2025-06-10 0.67 0.68 0.67 0.68 1.5M
2025-06-09 0.66 0.68 0.66 0.67 2.3M
2025-06-06 0.67 0.67 0.66 0.66 0.7M
2025-06-05 0.68 0.68 0.67 0.67 0.6M
2025-06-04 0.66 0.67 0.65 0.67 1.2M
2025-06-03 0.66 0.66 0.66 0.66 1.3M
2025-05-30 0.66 0.66 0.65 0.66 0.9M
2025-05-29 0.64 0.65 0.64 0.65 1.7M
2025-05-28 0.64 0.64 0.64 0.64 1.1M
2025-05-27 0.64 0.65 0.64 0.64 1.4M
2025-05-26 0.64 0.64 0.64 0.64 2.0M
2025-05-23 0.64 0.65 0.64 0.64 1.0M
2025-05-22 0.65 0.65 0.64 0.64 1.6M
2025-05-21 0.65 0.65 0.65 0.65 0.9M
2025-05-20 0.65 0.65 0.64 0.65 4.4M
2025-05-19 0.63 0.64 0.63 0.64 0.7M
2025-05-16 0.63 0.64 0.63 0.64 0.6M
2025-05-15 0.63 0.64 0.63 0.63 1.5M
2025-05-14 0.63 0.64 0.63 0.64 0.5M
2025-05-13 0.63 0.64 0.63 0.63 2.3M
2025-05-12 0.63 0.63 0.62 0.63 1.4M
2025-05-09 0.62 0.63 0.62 0.63 0.4M
2025-05-08 0.62 0.63 0.62 0.63 0.7M
2025-05-07 0.63 0.63 0.62 0.62 2.6M
2025-05-06 0.62 0.63 0.62 0.63 1.1M
2025-04-30 0.61 0.62 0.61 0.62 0.8M
2025-04-29 0.61 0.62 0.61 0.61 0.5M
2025-04-28 0.62 0.62 0.61 0.62 0.9M
2025-04-25 0.62 0.62 0.62 0.62 0.3M
2025-04-24 0.62 0.62 0.62 0.62 0.3M
2025-04-23 0.62 0.62 0.62 0.62 2.7M
2025-04-22 0.62 0.62 0.62 0.62 2.1M
2025-04-21 0.62 0.62 0.62 0.62 3.8M
2025-04-18 0.62 0.62 0.62 0.62 0.1M
2025-04-17 0.63 0.63 0.62 0.63 0.2M
2025-04-16 0.63 0.63 0.61 0.62 0.6M
2025-04-15 0.64 0.64 0.63 0.64 1.6M
2025-04-14 0.63 0.64 0.63 0.64 0.9M
2025-04-11 0.64 0.64 0.63 0.63 0.4M
2025-04-10 0.64 0.64 0.63 0.64 1.0M
2025-04-09 0.64 0.64 0.60 0.63 1.6M
2025-04-08 0.62 0.62 0.62 0.62 0.4M
2025-04-07 0.66 0.66 0.61 0.61 1.9M
2025-04-03 0.67 0.68 0.67 0.67 0.7M
2025-04-02 0.68 0.68 0.68 0.68 0.9M
2025-04-01 0.67 0.69 0.67 0.68 0.7M
2025-03-31 0.67 0.67 0.66 0.66 0.0M
2025-03-28 0.67 0.68 0.67 0.67 1.2M
2025-03-27 0.66 0.67 0.66 0.67 0.9M
2025-03-26 0.67 0.67 0.66 0.67 0.0M
2025-03-25 0.67 0.67 0.66 0.66 1.6M
2025-03-24 0.68 0.68 0.66 0.66 0.6M
2025-03-21 0.68 0.68 0.66 0.67 0.2M
2025-03-20 0.68 0.68 0.68 0.68 0.2M
2025-03-19 0.68 0.69 0.68 0.68 0.2M
2025-03-18 0.69 0.69 0.69 0.69 0.1M
2025-03-17 0.68 0.68 0.68 0.68 0.7M
2025-03-14 0.66 0.68 0.66 0.68 0.3M
2025-03-13 0.66 0.66 0.66 0.66 0.1M
2025-03-12 0.67 0.67 0.67 0.67 0.0M
2025-03-11 0.66 0.67 0.66 0.67 0.0M
2025-03-10 0.67 0.67 0.66 0.67 0.6M
2025-03-07 0.67 0.67 0.67 0.67 0.2M
2025-03-06 0.66 0.67 0.66 0.67 0.2M
2025-03-05 0.68 0.68 0.66 0.67 0.2M
2025-03-04 0.66 0.68 0.66 0.67 0.1M
2025-03-03 0.66 0.67 0.66 0.66 0.2M
2025-02-28 0.68 0.68 0.66 0.66 0.6M
2025-02-27 0.68 0.68 0.68 0.68 0.3M
2025-02-26 0.68 0.68 0.67 0.68 1.7M
2025-02-25 0.67 0.68 0.67 0.68 1.9M
2025-02-24 0.69 0.69 0.68 0.68 0.8M
2025-02-21 0.69 0.69 0.68 0.69 0.4M
2025-02-20 0.68 0.69 0.68 0.69 0.2M
2025-02-19 0.66 0.67 0.66 0.67 0.9M
2025-02-18 0.68 0.68 0.67 0.67 0.8M
2025-02-17 0.67 0.69 0.66 0.68 1.6M
2025-02-14 0.66 0.67 0.65 0.67 1.5M
2025-02-13 0.67 0.67 0.66 0.66 0.6M
2025-02-12 0.66 0.66 0.66 0.66 0.0M
2025-02-11 0.66 0.66 0.66 0.66 0.3M
2025-02-10 0.66 0.67 0.66 0.67 0.6M
2025-02-07 0.65 0.66 0.65 0.66 1.5M
2025-02-06 0.63 0.65 0.63 0.65 0.4M
2025-02-05 0.65 0.65 0.63 0.64 0.2M
2025-01-27 0.64 0.64 0.63 0.64 0.6M
2025-01-24 0.63 0.64 0.63 0.63 1.6M
2025-01-23 0.64 0.64 0.63 0.63 0.3M
2025-01-22 0.64 0.64 0.63 0.63 0.7M
2025-01-21 0.64 0.64 0.64 0.64 1.3M
2025-01-20 0.64 0.64 0.64 0.64 0.8M
2025-01-17 0.63 0.64 0.63 0.64 0.5M
2025-01-16 0.64 0.64 0.63 0.63 0.3M
2025-01-15 0.64 0.64 0.63 0.64 0.2M
2025-01-14 0.63 0.64 0.63 0.64 0.7M
2025-01-13 0.63 0.63 0.62 0.62 0.1M
2025-01-10 0.63 0.64 0.62 0.62 0.3M
2025-01-09 0.64 0.64 0.63 0.63 0.4M
2025-01-08 0.64 0.64 0.63 0.64 0.2M
2025-01-07 0.66 0.66 0.64 0.65 1.9M
2025-01-06 0.65 0.66 0.65 0.66 0.6M
2025-01-03 0.65 0.65 0.64 0.64 0.1M
2025-01-02 0.67 0.67 0.65 0.65 0.7M