嘉实中证疫苗与生物技术交易型开放式证券投资基金 (562860)

562860
🏛️ 中国 →
0.74
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 0.75 190.5K
09:35 0.75 0.75 0.75 0.75 125.7K
09:40 0.76 0.76 0.75 0.75 451.5K
09:45 0.75 0.76 0.75 0.76 192.6K
09:50 0.75 0.76 0.75 0.76 416.5K
09:55 0.76 0.76 0.76 0.76 43.3K
10:00 0.76 0.76 0.75 0.76 48.1K
10:05 0.76 0.76 0.76 0.76 517.3K
10:10 0.76 0.76 0.76 0.76 52.7K
10:15 0.76 0.76 0.75 0.75 70.8K
10:20 0.75 0.75 0.75 0.75 38.3K
10:25 0.75 0.75 0.75 0.75 2.9K
10:30 0.75 0.76 0.75 0.76 38.1K
10:35 0.76 0.76 0.76 0.76 24.2K
10:40 0.76 0.76 0.75 0.75 54.9K
10:45 0.75 0.75 0.75 0.75 14.3K
10:50 0.75 0.75 0.75 0.75 103.2K
10:55 0.75 0.75 0.75 0.75 7.1K
11:00 0.75 0.75 0.75 0.75 2.6K
11:05 0.75 0.75 0.75 0.75 0.2K
11:10 0.75 0.75 0.75 0.75 104.7K
11:15 0.75 0.75 0.75 0.75 663.1K
11:20 0.75 0.75 0.75 0.75 100.0K
11:25 0.75 0.75 0.75 0.75 300.0K
13:00 0.75 0.75 0.75 0.75 458.1K
13:05 0.75 0.75 0.75 0.75 228.2K
13:10 0.75 0.75 0.75 0.75 437.9K
13:15 0.75 0.75 0.75 0.75 9.5K
13:20 0.75 0.75 0.75 0.75 762.0K
13:25 0.75 0.75 0.75 0.75 34.0K
13:30 0.75 0.75 0.75 0.75 150.6K
13:35 0.75 0.75 0.75 0.75 6.0K
13:40 0.75 0.75 0.75 0.75 4.6K
13:50 0.75 0.75 0.75 0.75 136.6K
13:55 0.75 0.75 0.75 0.75 2.8K
14:00 0.75 0.75 0.75 0.75 15.4K
14:05 0.75 0.75 0.75 0.75 0.1K
14:10 0.75 0.75 0.75 0.75 0.1K
14:15 0.75 0.75 0.75 0.75 14.0K
14:20 0.75 0.75 0.75 0.75 52.5K
14:25 0.75 0.75 0.75 0.75 0.1K
14:30 0.75 0.75 0.75 0.75 31.8K
14:40 0.75 0.75 0.75 0.75 857.1K
14:45 0.75 0.75 0.75 0.75 811.2K
14:50 0.75 0.75 0.75 0.75 443.8K
14:55 0.75 0.75 0.75 0.75 62.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.75 0.75 0.74 0.74 6.8M
2025-09-25 0.75 0.76 0.75 0.75 8.1M
2025-09-24 0.74 0.75 0.74 0.75 4.9M
2025-09-23 0.76 0.76 0.73 0.74 12.2M
2025-09-22 0.76 0.76 0.75 0.75 12.4M
2025-09-19 0.76 0.77 0.75 0.75 11.3M
2025-09-18 0.78 0.78 0.76 0.77 15.5M
2025-09-17 0.77 0.77 0.76 0.77 7.8M
2025-09-16 0.78 0.78 0.77 0.77 7.2M
2025-09-15 0.79 0.79 0.78 0.78 6.7M
2025-09-12 0.79 0.79 0.77 0.78 8.9M
2025-09-11 0.78 0.78 0.74 0.78 11.6M
2025-09-10 0.78 0.79 0.77 0.77 6.4M
2025-09-09 0.79 0.79 0.77 0.78 6.7M
2025-09-08 0.78 0.79 0.78 0.79 6.3M
2025-09-05 0.76 0.78 0.75 0.78 8.1M
2025-09-04 0.78 0.79 0.75 0.76 14.6M
2025-09-03 0.79 0.80 0.78 0.78 9.8M
2025-09-02 0.80 0.81 0.78 0.79 12.6M
2025-09-01 0.78 0.80 0.77 0.80 17.9M
2025-08-29 0.78 0.78 0.76 0.77 9.7M
2025-08-28 0.77 0.78 0.74 0.77 21.1M
2025-08-27 0.79 0.80 0.77 0.77 20.5M
2025-08-26 0.80 0.80 0.79 0.79 17.9M
2025-08-25 0.78 0.80 0.78 0.80 21.0M
2025-08-22 0.77 0.78 0.77 0.78 8.5M
2025-08-21 0.77 0.78 0.77 0.77 21.4M
2025-08-20 0.77 0.78 0.76 0.77 23.1M
2025-08-19 0.78 0.79 0.77 0.78 21.6M
2025-08-18 0.77 0.78 0.77 0.78 12.5M
2025-08-15 0.75 0.77 0.75 0.77 23.3M
2025-08-14 0.77 0.77 0.75 0.75 23.4M
2025-08-13 0.75 0.77 0.75 0.77 18.7M
2025-08-12 0.76 0.76 0.75 0.75 11.0M
2025-08-11 0.74 0.76 0.74 0.76 21.6M
2025-08-08 0.74 0.75 0.73 0.74 22.3M
2025-08-07 0.76 0.76 0.74 0.74 18.4M
2025-08-06 0.76 0.77 0.75 0.76 21.6M
2025-08-05 0.76 0.77 0.75 0.76 24.4M
2025-08-04 0.75 0.76 0.73 0.76 14.5M
2025-08-01 0.75 0.77 0.75 0.75 11.9M
2025-07-31 0.75 0.77 0.75 0.75 27.3M
2025-07-30 0.76 0.77 0.75 0.75 24.0M
2025-07-29 0.74 0.76 0.73 0.76 30.6M
2025-07-28 0.74 0.75 0.74 0.74 26.6M
2025-07-25 0.76 0.76 0.73 0.74 23.0M
2025-07-24 0.73 0.76 0.72 0.76 34.6M
2025-07-23 0.72 0.73 0.72 0.72 21.6M
2025-07-22 0.72 0.73 0.71 0.72 18.8M
2025-07-21 0.72 0.72 0.71 0.72 20.8M
2025-07-18 0.72 0.72 0.71 0.72 21.4M
2025-07-17 0.70 0.72 0.70 0.72 22.9M
2025-07-16 0.69 0.70 0.69 0.70 21.1M
2025-07-15 0.69 0.70 0.69 0.69 17.5M
2025-07-14 0.69 0.70 0.69 0.70 13.0M
2025-07-11 0.68 0.69 0.68 0.69 21.1M
2025-07-10 0.68 0.69 0.68 0.68 18.2M
2025-07-09 0.68 0.68 0.67 0.67 15.6M
2025-07-08 0.67 0.68 0.67 0.67 15.8M
2025-07-07 0.68 0.68 0.67 0.67 14.2M
2025-07-04 0.68 0.69 0.68 0.68 16.5M
2025-07-03 0.66 0.68 0.66 0.68 17.2M
2025-07-02 0.67 0.67 0.66 0.67 11.8M
2025-07-01 0.66 0.67 0.66 0.67 14.3M
2025-06-30 0.65 0.66 0.65 0.66 10.3M
2025-06-27 0.65 0.66 0.65 0.65 16.7M
2025-06-26 0.65 0.65 0.65 0.65 15.7M
2025-06-25 0.65 0.66 0.65 0.66 15.1M
2025-06-24 0.64 0.66 0.64 0.66 13.1M
2025-06-23 0.63 0.65 0.63 0.65 14.1M
2025-06-20 0.63 0.64 0.63 0.64 12.2M
2025-06-19 0.64 0.65 0.63 0.63 14.9M
2025-06-18 0.65 0.65 0.64 0.65 8.1M
2025-06-17 0.66 0.67 0.65 0.65 19.0M
2025-06-16 0.66 0.66 0.65 0.66 15.4M
2025-06-13 0.68 0.68 0.66 0.66 20.7M
2025-06-12 0.66 0.68 0.66 0.68 21.8M
2025-06-11 0.67 0.67 0.66 0.66 21.8M
2025-06-10 0.67 0.67 0.66 0.67 20.3M
2025-06-09 0.65 0.68 0.65 0.67 23.0M
2025-06-06 0.66 0.66 0.65 0.65 18.5M
2025-06-05 0.67 0.67 0.65 0.66 18.4M
2025-06-04 0.66 0.66 0.65 0.66 7.4M
2025-06-03 0.64 0.65 0.64 0.65 12.4M
2025-05-30 0.64 0.65 0.64 0.64 24.8M
2025-05-29 0.62 0.64 0.62 0.64 22.1M
2025-05-28 0.62 0.63 0.62 0.62 17.7M
2025-05-27 0.61 0.62 0.61 0.62 17.6M
2025-05-26 0.62 0.62 0.61 0.61 10.2M
2025-05-23 0.63 0.63 0.62 0.62 21.1M
2025-05-22 0.63 0.63 0.62 0.62 24.9M
2025-05-21 0.62 0.63 0.62 0.63 20.2M
2025-05-20 0.61 0.62 0.61 0.62 27.1M
2025-05-19 0.61 0.61 0.60 0.61 15.9M
2025-05-16 0.60 0.61 0.60 0.61 20.1M
2025-05-15 0.60 0.60 0.60 0.60 14.9M
2025-05-14 0.61 0.61 0.60 0.60 22.5M
2025-05-13 0.60 0.61 0.60 0.61 11.5M
2025-05-12 0.60 0.60 0.59 0.60 9.7M
2025-05-09 0.61 0.61 0.60 0.60 13.5M
2025-05-08 0.60 0.61 0.60 0.61 14.2M
2025-05-07 0.61 0.61 0.60 0.60 16.1M
2025-05-06 0.60 0.61 0.60 0.61 12.6M
2025-04-30 0.60 0.60 0.60 0.60 20.6M
2025-04-29 0.60 0.60 0.60 0.60 12.7M
2025-04-28 0.61 0.61 0.59 0.60 13.4M
2025-04-25 0.60 0.61 0.60 0.60 7.3M
2025-04-24 0.60 0.61 0.60 0.60 17.8M
2025-04-23 0.61 0.61 0.60 0.60 14.1M
2025-04-22 0.61 0.61 0.60 0.61 18.5M
2025-04-21 0.60 0.61 0.60 0.61 18.4M
2025-04-18 0.61 0.61 0.60 0.61 18.9M
2025-04-17 0.60 0.61 0.60 0.61 18.6M
2025-04-16 0.61 0.62 0.60 0.61 26.4M
2025-04-15 0.62 0.62 0.61 0.62 23.4M
2025-04-14 0.61 0.63 0.61 0.62 14.3M
2025-04-11 0.61 0.62 0.60 0.61 11.5M
2025-04-10 0.60 0.61 0.60 0.61 22.5M
2025-04-09 0.59 0.60 0.56 0.59 24.4M
2025-04-08 0.59 0.59 0.58 0.59 26.5M
2025-04-07 0.62 0.63 0.58 0.58 22.8M
2025-04-03 0.64 0.65 0.64 0.64 18.7M
2025-04-02 0.64 0.65 0.64 0.64 20.8M
2025-04-01 0.62 0.65 0.62 0.64 34.8M
2025-03-31 0.63 0.63 0.61 0.62 23.1M
2025-03-28 0.63 0.64 0.63 0.63 20.8M
2025-03-27 0.62 0.63 0.61 0.63 23.8M
2025-03-26 0.62 0.62 0.62 0.62 18.1M
2025-03-25 0.62 0.62 0.62 0.62 24.8M
2025-03-24 0.62 0.62 0.61 0.62 22.9M
2025-03-21 0.63 0.63 0.62 0.62 23.3M
2025-03-20 0.63 0.63 0.63 0.63 19.4M
2025-03-19 0.63 0.64 0.63 0.63 15.6M
2025-03-18 0.63 0.64 0.63 0.63 18.7M
2025-03-17 0.63 0.63 0.62 0.63 16.5M
2025-03-14 0.61 0.63 0.61 0.63 19.3M
2025-03-13 0.62 0.62 0.61 0.61 15.0M
2025-03-12 0.62 0.63 0.62 0.62 15.7M
2025-03-11 0.62 0.62 0.62 0.62 14.9M
2025-03-10 0.62 0.63 0.62 0.62 15.8M
2025-03-07 0.63 0.63 0.62 0.62 20.1M
2025-03-06 0.62 0.63 0.62 0.63 22.4M
2025-03-05 0.62 0.62 0.61 0.62 17.6M
2025-03-04 0.62 0.62 0.61 0.62 9.3M
2025-03-03 0.61 0.63 0.61 0.62 20.4M
2025-02-28 0.63 0.64 0.61 0.61 18.7M
2025-02-27 0.63 0.63 0.62 0.63 19.8M
2025-02-26 0.62 0.63 0.62 0.63 20.0M
2025-02-25 0.62 0.62 0.61 0.62 17.6M
2025-02-24 0.63 0.63 0.62 0.62 16.3M
2025-02-21 0.62 0.63 0.62 0.63 14.9M
2025-02-20 0.61 0.63 0.61 0.62 15.2M
2025-02-19 0.61 0.62 0.61 0.61 9.7M
2025-02-18 0.63 0.63 0.61 0.61 9.0M
2025-02-17 0.62 0.63 0.62 0.62 21.9M
2025-02-14 0.60 0.62 0.60 0.62 17.9M
2025-02-13 0.61 0.61 0.60 0.60 14.8M
2025-02-12 0.61 0.61 0.60 0.61 10.1M
2025-02-11 0.61 0.61 0.60 0.61 11.3M
2025-02-10 0.60 0.61 0.60 0.61 15.4M
2025-02-07 0.60 0.61 0.59 0.60 23.9M
2025-02-06 0.59 0.60 0.58 0.60 14.1M
2025-02-05 0.59 0.59 0.59 0.59 11.4M
2025-01-27 0.59 0.59 0.59 0.59 16.8M
2025-01-24 0.58 0.59 0.58 0.59 11.8M
2025-01-23 0.59 0.60 0.59 0.59 17.5M
2025-01-22 0.59 0.59 0.58 0.59 13.4M
2025-01-21 0.59 0.59 0.58 0.59 16.4M
2025-01-20 0.59 0.60 0.59 0.59 16.1M
2025-01-17 0.58 0.59 0.58 0.59 13.7M
2025-01-16 0.59 0.59 0.58 0.58 21.1M
2025-01-15 0.58 0.59 0.58 0.58 14.0M
2025-01-14 0.57 0.59 0.57 0.59 22.1M
2025-01-13 0.57 0.57 0.57 0.57 19.0M
2025-01-10 0.58 0.58 0.57 0.57 15.9M
2025-01-09 0.58 0.59 0.58 0.58 14.9M
2025-01-08 0.59 0.59 0.57 0.58 22.9M
2025-01-07 0.59 0.60 0.58 0.59 19.0M
2025-01-06 0.59 0.60 0.59 0.60 19.7M
2025-01-03 0.59 0.60 0.59 0.59 20.3M
2025-01-02 0.61 0.61 0.59 0.59 18.1M