国泰国证疫苗与生物科技交易型开放式指数证券投资基金 (159643)

159643
🏛️ 中国 →
0.66
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
2024-12-31 0.61 0.61 0.59 0.59 22.0M
2024-12-30 0.61 0.61 0.60 0.61 21.6M
2024-12-27 0.61 0.61 0.60 0.61 19.0M
2024-12-26 0.61 0.61 0.60 0.61 18.7M
2024-12-25 0.62 0.62 0.60 0.61 21.6M
2024-12-24 0.61 0.61 0.61 0.61 23.3M
2024-12-23 0.62 0.62 0.61 0.61 24.1M
2024-12-20 0.61 0.62 0.61 0.62 24.1M
2024-12-19 0.61 0.62 0.61 0.62 22.9M
2024-12-18 0.62 0.62 0.62 0.62 21.4M
2024-12-17 0.62 0.62 0.61 0.62 27.0M
2024-12-16 0.63 0.63 0.62 0.62 19.1M
2024-12-13 0.64 0.64 0.63 0.63 25.7M
2024-12-12 0.64 0.64 0.64 0.64 27.4M
2024-12-11 0.64 0.64 0.64 0.64 20.1M
2024-12-10 0.66 0.66 0.64 0.64 19.5M
2024-12-09 0.65 0.65 0.64 0.64 20.3M
2024-12-06 0.63 0.64 0.63 0.64 22.1M
2024-12-05 0.63 0.63 0.63 0.63 23.6M
2024-12-04 0.64 0.64 0.63 0.63 21.8M
2024-12-03 0.64 0.64 0.63 0.64 20.4M
2024-12-02 0.64 0.64 0.63 0.64 24.5M
2024-11-29 0.63 0.64 0.62 0.63 24.2M
2024-11-28 0.62 0.63 0.62 0.62 21.8M
2024-11-27 0.62 0.63 0.62 0.63 20.3M
2024-11-26 0.62 0.63 0.62 0.62 25.4M
2024-11-25 0.63 0.63 0.61 0.62 25.5M
2024-11-22 0.64 0.65 0.62 0.63 23.7M
2024-11-21 0.66 0.66 0.64 0.65 20.6M
2024-11-20 0.64 0.65 0.64 0.65 22.4M
2024-11-19 0.63 0.64 0.63 0.64 24.9M
2024-11-18 0.64 0.65 0.63 0.63 20.0M
2024-11-15 0.65 0.65 0.64 0.64 20.2M
2024-11-14 0.67 0.67 0.65 0.65 17.2M
2024-11-13 0.68 0.68 0.66 0.67 19.3M
2024-11-12 0.67 0.70 0.67 0.68 19.0M
2024-11-11 0.67 0.67 0.65 0.67 13.1M
2024-11-08 0.69 0.69 0.66 0.66 13.2M
2024-11-07 0.64 0.70 0.64 0.67 18.0M
2024-11-06 0.66 0.66 0.64 0.64 16.4M
2024-11-05 0.63 0.65 0.63 0.65 19.8M
2024-11-04 0.62 0.64 0.62 0.63 21.9M
2024-11-01 0.63 0.63 0.62 0.62 12.2M
2024-10-31 0.63 0.63 0.62 0.63 24.1M
2024-10-30 0.63 0.64 0.62 0.63 29.9M
2024-10-29 0.66 0.66 0.64 0.64 23.9M
2024-10-28 0.65 0.65 0.64 0.65 8.6M
2024-10-25 0.64 0.65 0.63 0.65 12.9M
2024-10-24 0.64 0.65 0.64 0.64 18.2M
2024-10-23 0.64 0.65 0.63 0.65 17.8M
2024-10-22 0.63 0.64 0.63 0.64 15.6M
2024-10-21 0.64 0.64 0.62 0.63 4.0M
2024-10-18 0.60 0.65 0.60 0.63 22.2M
2024-10-17 0.61 0.62 0.60 0.60 17.8M
2024-10-16 0.61 0.62 0.61 0.61 17.7M
2024-10-15 0.63 0.64 0.62 0.62 16.3M
2024-10-14 0.63 0.64 0.62 0.64 4.8M
2024-10-11 0.66 0.67 0.63 0.63 7.1M
2024-10-10 0.67 0.70 0.66 0.67 5.9M
2024-10-09 0.72 0.73 0.68 0.68 17.5M
2024-10-08 0.72 0.72 0.69 0.72 3.6M
2024-09-30 0.62 0.65 0.62 0.65 8.9M
2024-09-27 0.57 0.61 0.57 0.59 12.1M
2024-09-26 0.54 0.56 0.53 0.56 31.0M
2024-09-25 0.53 0.55 0.53 0.54 30.1M
2024-09-24 0.51 0.53 0.51 0.53 31.1M
2024-09-23 0.51 0.52 0.51 0.51 27.9M
2024-09-20 0.52 0.52 0.51 0.51 23.9M
2024-09-19 0.51 0.52 0.51 0.52 24.3M
2024-09-18 0.51 0.51 0.51 0.51 27.3M
2024-09-13 0.52 0.52 0.51 0.51 21.5M
2024-09-12 0.52 0.53 0.52 0.52 24.4M
2024-09-11 0.52 0.52 0.51 0.52 24.4M
2024-09-10 0.52 0.52 0.51 0.52 22.9M
2024-09-09 0.52 0.52 0.52 0.52 22.7M
2024-09-06 0.53 0.53 0.52 0.52 16.6M
2024-09-05 0.52 0.53 0.52 0.53 24.0M
2024-09-04 0.53 0.53 0.52 0.52 17.5M
2024-09-03 0.52 0.53 0.52 0.52 26.2M
2024-09-02 0.53 0.53 0.52 0.52 17.2M
2024-08-30 0.53 0.54 0.53 0.53 21.0M
2024-08-29 0.52 0.53 0.52 0.53 20.5M
2024-08-28 0.53 0.53 0.51 0.52 25.2M
2024-08-27 0.52 0.53 0.52 0.52 20.7M
2024-08-26 0.52 0.52 0.52 0.52 19.6M
2024-08-23 0.52 0.52 0.52 0.52 22.5M
2024-08-22 0.53 0.53 0.52 0.52 26.4M
2024-08-21 0.54 0.54 0.53 0.53 19.8M
2024-08-20 0.55 0.55 0.53 0.54 25.6M
2024-08-19 0.55 0.56 0.54 0.54 19.2M
2024-08-16 0.55 0.55 0.54 0.55 23.4M
2024-08-15 0.55 0.56 0.55 0.55 19.6M
2024-08-14 0.56 0.56 0.55 0.55 21.4M
2024-08-13 0.57 0.57 0.56 0.56 23.4M
2024-08-12 0.56 0.57 0.56 0.57 26.0M
2024-08-09 0.57 0.57 0.56 0.56 24.9M
2024-08-08 0.57 0.57 0.57 0.57 23.5M
2024-08-07 0.58 0.58 0.56 0.57 20.2M
2024-08-06 0.57 0.57 0.56 0.57 23.8M
2024-08-05 0.57 0.58 0.56 0.56 25.5M
2024-08-02 0.56 0.58 0.56 0.57 23.9M
2024-08-01 0.57 0.57 0.56 0.56 23.7M
2024-07-31 0.54 0.57 0.54 0.57 27.0M
2024-07-30 0.54 0.55 0.54 0.54 21.1M
2024-07-29 0.55 0.55 0.54 0.54 12.0M
2024-07-26 0.55 0.55 0.55 0.55 23.3M
2024-07-25 0.54 0.55 0.54 0.55 23.6M
2024-07-24 0.55 0.56 0.55 0.55 25.2M
2024-07-23 0.57 0.57 0.55 0.55 24.3M
2024-07-22 0.58 0.58 0.57 0.58 22.8M
2024-07-19 0.57 0.58 0.56 0.57 23.5M
2024-07-18 0.57 0.57 0.56 0.57 26.9M
2024-07-17 0.56 0.57 0.56 0.57 31.3M
2024-07-16 0.55 0.56 0.55 0.56 24.5M
2024-07-15 0.56 0.56 0.55 0.55 24.7M
2024-07-12 0.56 0.56 0.55 0.56 25.8M
2024-07-11 0.55 0.56 0.55 0.56 22.0M
2024-07-10 0.54 0.55 0.54 0.54 25.9M
2024-07-09 0.53 0.54 0.53 0.54 27.8M
2024-07-08 0.55 0.55 0.54 0.54 26.5M
2024-07-05 0.54 0.55 0.53 0.55 26.4M
2024-07-04 0.55 0.55 0.54 0.54 26.4M
2024-07-03 0.55 0.55 0.55 0.55 15.8M
2024-07-02 0.56 0.56 0.55 0.55 24.3M
2024-07-01 0.55 0.56 0.55 0.56 25.0M
2024-06-28 0.56 0.56 0.55 0.55 24.6M
2024-06-27 0.57 0.57 0.56 0.56 23.9M
2024-06-26 0.55 0.57 0.55 0.57 23.7M
2024-06-25 0.56 0.56 0.55 0.56 22.2M
2024-06-24 0.57 0.57 0.56 0.56 27.7M
2024-06-21 0.57 0.58 0.57 0.57 22.7M
2024-06-20 0.58 0.58 0.57 0.57 23.5M
2024-06-19 0.59 0.59 0.58 0.58 15.1M
2024-06-18 0.59 0.59 0.59 0.59 19.0M
2024-06-17 0.59 0.59 0.59 0.59 20.8M
2024-06-14 0.60 0.60 0.59 0.59 21.0M
2024-06-13 0.61 0.61 0.60 0.60 21.1M
2024-06-12 0.60 0.61 0.60 0.61 20.7M
2024-06-11 0.60 0.61 0.59 0.60 17.6M
2024-06-07 0.61 0.61 0.60 0.60 21.5M
2024-06-06 0.62 0.62 0.60 0.60 17.2M
2024-06-05 0.61 0.62 0.61 0.61 19.3M
2024-06-04 0.60 0.61 0.60 0.61 21.0M
2024-06-03 0.61 0.61 0.60 0.60 19.7M
2024-05-31 0.61 0.62 0.61 0.61 22.1M
2024-05-30 0.61 0.62 0.61 0.61 22.4M
2024-05-29 0.61 0.62 0.61 0.62 17.7M
2024-05-28 0.62 0.62 0.61 0.61 18.4M
2024-05-27 0.62 0.62 0.61 0.62 21.1M
2024-05-24 0.62 0.63 0.62 0.62 18.5M
2024-05-23 0.63 0.64 0.62 0.63 21.1M
2024-05-22 0.65 0.65 0.63 0.64 27.8M
2024-05-21 0.64 0.65 0.63 0.65 21.3M
2024-05-20 0.64 0.65 0.64 0.64 19.0M
2024-05-17 0.64 0.64 0.64 0.64 21.2M
2024-05-16 0.64 0.65 0.64 0.64 13.4M
2024-05-15 0.65 0.65 0.64 0.64 17.9M
2024-05-14 0.64 0.66 0.64 0.65 12.1M
2024-05-13 0.66 0.66 0.65 0.65 14.4M
2024-05-10 0.67 0.67 0.66 0.66 16.6M
2024-05-09 0.66 0.67 0.66 0.67 19.1M
2024-05-08 0.67 0.67 0.66 0.66 21.8M
2024-05-07 0.67 0.67 0.66 0.66 22.1M
2024-05-06 0.65 0.66 0.65 0.66 21.2M
2024-04-30 0.66 0.66 0.64 0.64 9.1M
2024-04-29 0.65 0.65 0.63 0.65 13.4M
2024-04-26 0.62 0.64 0.62 0.64 17.0M
2024-04-25 0.62 0.63 0.62 0.62 28.8M
2024-04-24 0.63 0.63 0.62 0.62 22.5M
2024-04-23 0.63 0.63 0.61 0.62 22.9M
2024-04-22 0.63 0.64 0.63 0.63 23.3M
2024-04-19 0.64 0.64 0.62 0.63 28.4M
2024-04-18 0.64 0.65 0.63 0.64 21.7M
2024-04-17 0.63 0.64 0.63 0.64 29.5M
2024-04-16 0.65 0.65 0.63 0.63 27.2M
2024-04-15 0.65 0.65 0.64 0.64 18.2M
2024-04-12 0.65 0.66 0.64 0.64 21.8M
2024-04-11 0.65 0.65 0.64 0.65 23.9M
2024-04-10 0.67 0.67 0.65 0.65 20.5M
2024-04-09 0.65 0.66 0.65 0.66 22.4M
2024-04-08 0.66 0.66 0.65 0.65 23.4M
2024-04-03 0.67 0.67 0.66 0.66 22.4M
2024-04-02 0.67 0.67 0.67 0.67 23.1M
2024-04-01 0.67 0.68 0.66 0.68 16.8M
2024-03-29 0.66 0.66 0.66 0.66 23.1M
2024-03-28 0.66 0.67 0.66 0.66 22.7M
2024-03-27 0.67 0.67 0.66 0.66 26.3M
2024-03-26 0.68 0.68 0.67 0.68 20.1M
2024-03-25 0.68 0.69 0.68 0.68 23.3M
2024-03-22 0.70 0.70 0.69 0.69 22.9M
2024-03-21 0.71 0.71 0.70 0.70 14.3M
2024-03-20 0.71 0.71 0.71 0.71 20.5M
2024-03-19 0.73 0.73 0.72 0.72 22.9M
2024-03-18 0.71 0.72 0.71 0.72 21.8M
2024-03-15 0.72 0.73 0.71 0.72 9.9M
2024-03-14 0.73 0.75 0.72 0.72 23.8M
2024-03-13 0.73 0.73 0.72 0.72 24.4M
2024-03-12 0.71 0.73 0.71 0.73 22.1M
2024-03-11 0.69 0.71 0.69 0.71 23.0M
2024-03-08 0.68 0.70 0.68 0.69 19.5M
2024-03-07 0.70 0.71 0.69 0.69 20.4M
2024-03-06 0.71 0.72 0.71 0.72 13.6M
2024-03-05 0.73 0.73 0.72 0.72 20.3M
2024-03-04 0.71 0.74 0.71 0.73 21.6M
2024-03-01 0.71 0.72 0.71 0.72 22.7M
2024-02-29 0.69 0.72 0.69 0.72 24.6M
2024-02-28 0.73 0.73 0.70 0.70 19.4M
2024-02-27 0.70 0.72 0.70 0.72 22.1M
2024-02-26 0.70 0.71 0.69 0.70 24.6M
2024-02-23 0.71 0.71 0.70 0.70 21.9M
2024-02-22 0.69 0.70 0.69 0.70 17.9M
2024-02-21 0.71 0.71 0.68 0.70 13.7M
2024-02-20 0.69 0.70 0.69 0.69 24.2M
2024-02-19 0.71 0.71 0.68 0.69 22.6M
2024-02-08 0.70 0.70 0.65 0.70 23.3M
2024-02-07 0.67 0.70 0.66 0.70 11.7M
2024-02-06 0.61 0.66 0.60 0.66 11.6M
2024-02-05 0.60 0.63 0.58 0.61 19.7M
2024-02-02 0.63 0.63 0.60 0.61 13.7M
2024-02-01 0.62 0.64 0.62 0.63 14.6M
2024-01-31 0.64 0.64 0.63 0.63 16.0M
2024-01-30 0.69 0.69 0.65 0.65 19.2M
2024-01-29 0.68 0.68 0.66 0.68 20.3M
2024-01-26 0.71 0.71 0.68 0.68 17.8M
2024-01-25 0.68 0.70 0.68 0.70 13.0M
2024-01-24 0.69 0.69 0.67 0.69 14.4M
2024-01-23 0.68 0.69 0.67 0.69 22.1M
2024-01-22 0.70 0.70 0.68 0.68 24.9M
2024-01-19 0.71 0.71 0.70 0.70 27.6M
2024-01-18 0.70 0.71 0.69 0.71 28.4M
2024-01-17 0.73 0.77 0.70 0.70 29.5M
2024-01-16 0.73 0.73 0.71 0.73 24.0M
2024-01-15 0.73 0.74 0.73 0.73 17.2M
2024-01-12 0.74 0.74 0.73 0.73 28.1M
2024-01-11 0.75 0.75 0.74 0.75 26.2M
2024-01-10 0.75 0.76 0.74 0.75 29.7M
2024-01-09 0.75 0.76 0.75 0.75 15.5M
2024-01-08 0.77 0.77 0.76 0.76 30.9M
2024-01-05 0.78 0.78 0.77 0.77 33.5M
2024-01-04 0.78 0.79 0.77 0.78 27.3M
2024-01-03 0.79 0.79 0.78 0.78 17.9M
2024-01-02 0.80 0.80 0.79 0.79 29.3M