嘉实恒生医疗保健交易型开放式指数证券投资基金（QDII） (159557)

159557
🏛️ 中国 →
1.80
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 1.80 1.80 1.78 1.80 1,895.0K
09:35 1.80 1.81 1.80 1.80 1,745.7K
09:40 1.80 1.80 1.79 1.79 989.4K
09:45 1.79 1.80 1.78 1.79 2,981.1K
09:50 1.79 1.79 1.78 1.79 1,896.6K
09:55 1.79 1.79 1.79 1.79 1,511.7K
10:00 1.79 1.79 1.79 1.79 948.6K
10:05 1.79 1.79 1.79 1.79 623.6K
10:10 1.79 1.79 1.78 1.78 4,657.4K
10:15 1.78 1.78 1.78 1.78 968.7K
10:20 1.78 1.78 1.78 1.78 1,483.6K
10:25 1.78 1.79 1.78 1.78 1,010.2K
10:30 1.78 1.78 1.78 1.78 941.1K
10:35 1.78 1.79 1.78 1.79 1,738.2K
10:40 1.78 1.79 1.78 1.78 1,321.5K
10:45 1.78 1.79 1.78 1.79 1,037.4K
10:50 1.79 1.79 1.79 1.79 1,298.2K
10:55 1.79 1.79 1.79 1.79 838.2K
11:00 1.79 1.80 1.79 1.80 1,686.9K
11:05 1.80 1.80 1.80 1.80 1,630.9K
11:10 1.80 1.80 1.80 1.80 2,415.4K
11:15 1.80 1.80 1.80 1.80 716.0K
11:20 1.80 1.80 1.80 1.80 907.3K
11:25 1.80 1.80 1.80 1.80 1,131.3K
13:00 1.80 1.81 1.80 1.80 659.9K
13:05 1.80 1.80 1.80 1.80 1,190.1K
13:10 1.80 1.80 1.80 1.80 715.1K
13:15 1.81 1.81 1.80 1.81 810.7K
13:20 1.81 1.81 1.81 1.81 791.5K
13:25 1.81 1.81 1.81 1.81 826.2K
13:30 1.81 1.81 1.80 1.80 1,210.4K
13:35 1.80 1.81 1.80 1.80 552.2K
13:40 1.80 1.81 1.80 1.81 741.0K
13:45 1.80 1.81 1.80 1.81 1,266.6K
13:50 1.81 1.81 1.81 1.81 998.1K
13:55 1.81 1.81 1.80 1.81 326.1K
14:00 1.80 1.81 1.80 1.81 1,361.8K
14:05 1.81 1.81 1.80 1.81 345.4K
14:10 1.81 1.81 1.80 1.80 127.1K
14:15 1.81 1.81 1.81 1.81 369.3K
14:20 1.81 1.81 1.80 1.80 1,131.8K
14:25 1.80 1.80 1.80 1.80 868.2K
14:30 1.80 1.81 1.80 1.80 1,296.5K
14:35 1.80 1.80 1.80 1.80 578.0K
14:40 1.80 1.81 1.80 1.81 331.2K
14:45 1.81 1.81 1.80 1.81 914.9K
14:50 1.81 1.81 1.80 1.80 310.3K
14:55 1.80 1.80 1.80 1.80 231.5K
15:00 1.80 1.80 1.80 1.80 62.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.80 1.81 1.78 1.80 54.4M
2025-09-25 1.83 1.85 1.83 1.83 57.1M
2025-09-24 1.81 1.84 1.81 1.83 45.9M
2025-09-23 1.86 1.87 1.81 1.83 58.4M
2025-09-22 1.84 1.87 1.83 1.86 48.2M
2025-09-19 1.86 1.88 1.82 1.83 62.9M
2025-09-18 1.85 1.88 1.83 1.84 63.3M
2025-09-17 1.85 1.85 1.82 1.84 35.5M
2025-09-16 1.88 1.89 1.84 1.85 22.8M
2025-09-15 1.87 1.90 1.85 1.87 29.9M
2025-09-12 1.87 1.89 1.85 1.86 50.9M
2025-09-11 1.86 1.86 1.76 1.86 35.5M
2025-09-10 1.90 1.93 1.88 1.89 32.5M
2025-09-09 1.90 1.93 1.87 1.90 44.2M
2025-09-08 1.90 1.93 1.87 1.89 50.4M
2025-09-05 1.82 1.90 1.81 1.89 41.8M
2025-09-04 1.90 1.90 1.81 1.82 45.4M
2025-09-03 1.86 1.90 1.86 1.88 67.1M
2025-09-02 1.86 1.89 1.83 1.84 36.9M
2025-09-01 1.80 1.85 1.77 1.85 31.1M
2025-08-29 1.73 1.80 1.72 1.79 36.6M
2025-08-28 1.75 1.77 1.68 1.72 27.3M
2025-08-27 1.83 1.85 1.75 1.75 19.6M
2025-08-26 1.85 1.85 1.82 1.82 18.8M
2025-08-25 1.85 1.86 1.83 1.84 31.1M
2025-08-22 1.82 1.84 1.81 1.83 25.8M
2025-08-21 1.79 1.82 1.79 1.81 34.2M
2025-08-20 1.82 1.83 1.77 1.79 36.1M
2025-08-19 1.89 1.89 1.82 1.82 34.9M
2025-08-18 1.83 1.87 1.83 1.87 33.0M
2025-08-15 1.79 1.82 1.77 1.82 39.8M
2025-08-14 1.78 1.79 1.76 1.77 24.2M
2025-08-13 1.71 1.77 1.70 1.77 32.2M
2025-08-12 1.71 1.72 1.69 1.70 14.4M
2025-08-11 1.72 1.72 1.67 1.70 22.1M
2025-08-08 1.73 1.73 1.69 1.70 22.8M
2025-08-07 1.77 1.77 1.71 1.72 28.6M
2025-08-06 1.77 1.78 1.75 1.76 30.9M
2025-08-05 1.72 1.75 1.71 1.75 40.9M
2025-08-04 1.71 1.71 1.65 1.71 47.8M
2025-08-01 1.73 1.78 1.70 1.71 62.6M
2025-07-31 1.75 1.78 1.73 1.73 40.8M
2025-07-30 1.77 1.83 1.73 1.74 82.5M
2025-07-29 1.71 1.77 1.70 1.76 34.9M
2025-07-28 1.67 1.71 1.66 1.70 22.7M
2025-07-25 1.66 1.69 1.65 1.66 30.7M
2025-07-24 1.65 1.66 1.63 1.66 24.4M
2025-07-23 1.63 1.66 1.62 1.63 35.3M
2025-07-22 1.63 1.67 1.63 1.63 29.9M
2025-07-21 1.64 1.65 1.61 1.63 25.6M
2025-07-18 1.66 1.67 1.62 1.64 49.0M
2025-07-17 1.57 1.64 1.57 1.63 43.5M
2025-07-16 1.56 1.57 1.54 1.57 31.0M
2025-07-15 1.51 1.54 1.50 1.54 34.6M
2025-07-14 1.47 1.50 1.46 1.50 30.1M
2025-07-11 1.46 1.49 1.46 1.48 28.7M
2025-07-10 1.47 1.48 1.45 1.46 25.0M
2025-07-09 1.44 1.48 1.43 1.46 29.9M
2025-07-08 1.45 1.46 1.44 1.44 20.2M
2025-07-07 1.47 1.48 1.44 1.45 23.1M
2025-07-04 1.47 1.48 1.44 1.47 29.2M
2025-07-03 1.43 1.47 1.42 1.47 46.2M
2025-07-02 1.45 1.47 1.42 1.42 60.7M
2025-07-01 1.42 1.44 1.42 1.44 9.5M
2025-06-30 1.41 1.42 1.39 1.42 19.6M
2025-06-27 1.41 1.42 1.40 1.40 15.5M
2025-06-26 1.44 1.44 1.41 1.41 15.5M
2025-06-25 1.45 1.46 1.43 1.44 25.5M
2025-06-24 1.40 1.45 1.40 1.43 32.5M
2025-06-23 1.36 1.40 1.35 1.40 20.2M
2025-06-20 1.37 1.38 1.35 1.37 25.8M
2025-06-19 1.41 1.42 1.35 1.37 27.8M
2025-06-18 1.40 1.42 1.39 1.41 34.4M
2025-06-17 1.47 1.49 1.40 1.41 57.2M
2025-06-16 1.47 1.52 1.45 1.46 57.1M
2025-06-13 1.52 1.55 1.47 1.47 34.2M
2025-06-12 1.45 1.52 1.44 1.51 47.8M
2025-06-11 1.46 1.48 1.44 1.45 41.1M
2025-06-10 1.42 1.48 1.42 1.46 45.2M
2025-06-09 1.37 1.43 1.35 1.42 42.7M
2025-06-06 1.34 1.36 1.32 1.36 18.4M
2025-06-05 1.37 1.38 1.32 1.34 35.0M
2025-06-04 1.33 1.37 1.33 1.36 29.0M
2025-06-03 1.30 1.32 1.30 1.32 24.3M
2025-05-30 1.31 1.32 1.30 1.31 16.8M
2025-05-29 1.26 1.31 1.26 1.31 23.2M
2025-05-28 1.27 1.27 1.25 1.26 48.9M
2025-05-27 1.23 1.28 1.23 1.26 19.8M
2025-05-26 1.28 1.28 1.24 1.24 18.2M
2025-05-23 1.27 1.29 1.26 1.27 17.0M
2025-05-22 1.27 1.28 1.26 1.27 17.8M
2025-05-21 1.27 1.29 1.26 1.28 28.7M
2025-05-20 1.24 1.27 1.24 1.27 19.1M
2025-05-19 1.22 1.22 1.21 1.22 9.5M
2025-05-16 1.19 1.22 1.19 1.21 9.7M
2025-05-15 1.20 1.21 1.18 1.19 10.9M
2025-05-14 1.19 1.21 1.17 1.20 13.9M
2025-05-13 1.19 1.20 1.19 1.19 16.6M
2025-05-12 1.20 1.21 1.17 1.17 17.5M
2025-05-09 1.21 1.22 1.21 1.21 17.5M
2025-05-08 1.21 1.22 1.20 1.21 18.8M
2025-05-07 1.24 1.25 1.20 1.21 26.4M
2025-05-06 1.26 1.27 1.24 1.24 12.1M
2025-04-30 1.24 1.25 1.23 1.24 22.4M
2025-04-29 1.24 1.25 1.23 1.24 50.4M
2025-04-28 1.24 1.24 1.20 1.22 24.0M
2025-04-25 1.26 1.29 1.24 1.24 44.9M
2025-04-24 1.24 1.26 1.23 1.23 32.5M
2025-04-23 1.23 1.33 1.23 1.23 23.6M
2025-04-22 1.17 1.22 1.16 1.21 32.0M
2025-04-21 1.14 1.16 1.14 1.15 14.9M
2025-04-18 1.15 1.16 1.14 1.14 9.9M
2025-04-17 1.13 1.16 1.13 1.14 29.0M
2025-04-16 1.18 1.18 1.05 1.14 12.9M
2025-04-15 1.20 1.21 1.17 1.17 15.1M
2025-04-14 1.16 1.20 1.16 1.19 26.6M
2025-04-11 1.09 1.14 1.09 1.13 33.0M
2025-04-10 1.10 1.14 1.09 1.10 31.9M
2025-04-09 1.02 1.07 0.98 1.06 22.6M
2025-04-08 1.11 1.11 1.02 1.04 23.7M
2025-04-07 1.12 1.23 1.12 1.12 6.6M
2025-04-03 1.24 1.29 1.23 1.24 41.7M
2025-04-02 1.26 1.29 1.25 1.26 38.6M
2025-04-01 1.22 1.30 1.22 1.27 39.0M
2025-03-31 1.24 1.24 1.19 1.21 52.7M
2025-03-28 1.22 1.26 1.22 1.22 33.8M
2025-03-27 1.16 1.22 1.16 1.22 24.5M
2025-03-26 1.16 1.17 1.15 1.16 8.4M
2025-03-25 1.20 1.20 1.15 1.16 18.1M
2025-03-24 1.19 1.20 1.17 1.18 14.3M
2025-03-21 1.23 1.25 1.17 1.19 20.4M
2025-03-20 1.23 1.25 1.23 1.23 22.6M
2025-03-19 1.21 1.24 1.18 1.23 61.6M
2025-03-18 1.21 1.23 1.20 1.21 11.4M
2025-03-17 1.20 1.20 1.17 1.18 11.1M
2025-03-14 1.15 1.19 1.15 1.19 21.8M
2025-03-13 1.15 1.17 1.13 1.14 10.4M
2025-03-12 1.16 1.17 1.15 1.15 15.8M
2025-03-11 1.13 1.16 1.13 1.15 38.4M
2025-03-10 1.20 1.27 1.14 1.14 96.3M
2025-03-07 1.17 1.19 1.16 1.16 18.5M
2025-03-06 1.17 1.19 1.17 1.17 20.2M
2025-03-05 1.14 1.17 1.14 1.16 19.3M
2025-03-04 1.11 1.14 1.10 1.14 14.9M
2025-03-03 1.14 1.17 1.13 1.14 7.3M
2025-02-28 1.19 1.20 1.14 1.14 11.7M
2025-02-27 1.19 1.21 1.16 1.18 14.7M
2025-02-26 1.15 1.19 1.15 1.18 21.3M
2025-02-25 1.14 1.16 1.12 1.14 25.8M
2025-02-24 1.17 1.18 1.15 1.16 24.0M
2025-02-21 1.15 1.17 1.14 1.17 73.6M
2025-02-20 1.12 1.21 1.12 1.13 210.7M
2025-02-19 1.10 1.14 1.10 1.12 34.2M
2025-02-18 1.10 1.13 1.09 1.10 35.3M
2025-02-17 1.10 1.18 1.07 1.10 68.3M
2025-02-14 1.04 1.08 1.04 1.07 67.7M
2025-02-13 1.03 1.06 1.03 1.04 26.7M
2025-02-12 1.03 1.04 1.02 1.03 18.2M
2025-02-11 1.05 1.05 1.02 1.03 19.5M
2025-02-10 1.04 1.06 1.03 1.04 64.8M
2025-02-07 1.02 1.04 1.01 1.02 25.7M
2025-02-06 0.99 1.03 0.99 1.02 50.8M
2025-02-05 0.98 1.00 0.98 0.98 22.9M
2025-01-27 0.97 0.98 0.97 0.98 10.2M
2025-01-24 0.96 0.98 0.96 0.97 17.0M
2025-01-23 0.96 0.98 0.95 0.95 12.4M
2025-01-22 0.97 0.97 0.95 0.96 16.4M
2025-01-21 0.98 0.99 0.96 0.97 9.7M
2025-01-20 0.96 0.99 0.96 0.97 19.7M
2025-01-17 0.95 0.96 0.94 0.95 5.2M
2025-01-16 0.95 0.97 0.94 0.94 6.5M
2025-01-15 0.95 0.96 0.94 0.95 6.1M
2025-01-14 0.93 0.96 0.93 0.95 12.1M
2025-01-13 0.93 0.94 0.92 0.93 5.9M
2025-01-10 0.95 0.95 0.93 0.94 5.7M
2025-01-09 0.94 0.95 0.94 0.94 6.6M
2025-01-08 0.95 0.95 0.93 0.94 3.9M
2025-01-07 0.96 0.96 0.94 0.95 3.3M
2025-01-06 0.98 0.98 0.95 0.96 7.2M
2025-01-03 0.97 0.97 0.96 0.96 3.2M
2025-01-02 0.99 0.99 0.96 0.97 2.4M