永赢中证港股通医疗主题交易型开放式指数证券投资基金 (159366)

159366
🏛️ 中国 →
1.66
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
09:30 1.68 1.69 1.68 1.68 6,055.9K
09:35 1.68 1.69 1.68 1.69 4,453.6K
09:40 1.69 1.69 1.68 1.68 2,153.3K
09:45 1.68 1.68 1.67 1.68 1,752.4K
09:50 1.68 1.68 1.67 1.68 3,017.5K
09:55 1.68 1.68 1.68 1.68 2,404.7K
10:00 1.68 1.68 1.68 1.68 1,045.7K
10:05 1.68 1.68 1.68 1.68 1,077.6K
10:10 1.68 1.68 1.68 1.68 544.9K
10:15 1.68 1.69 1.68 1.69 4,199.6K
10:20 1.69 1.69 1.68 1.68 2,693.8K
10:25 1.69 1.69 1.68 1.68 1,484.2K
10:30 1.68 1.68 1.68 1.68 939.5K
10:35 1.68 1.68 1.68 1.68 548.0K
10:40 1.68 1.68 1.67 1.68 2,507.6K
10:45 1.68 1.68 1.67 1.67 660.3K
10:50 1.67 1.68 1.67 1.68 797.2K
10:55 1.68 1.68 1.68 1.68 1,796.1K
11:00 1.68 1.68 1.68 1.68 929.9K
11:05 1.68 1.68 1.68 1.68 1,010.0K
11:10 1.68 1.69 1.68 1.69 1,160.7K
11:15 1.69 1.69 1.68 1.69 1,873.8K
11:20 1.69 1.69 1.68 1.68 1,279.1K
11:25 1.68 1.68 1.68 1.68 379.9K
13:00 1.68 1.69 1.68 1.69 2,948.3K
13:05 1.69 1.69 1.69 1.69 2,380.7K
13:10 1.69 1.69 1.68 1.68 1,268.4K
13:15 1.68 1.68 1.68 1.68 1,720.9K
13:20 1.69 1.69 1.68 1.68 761.4K
13:25 1.69 1.69 1.68 1.69 1,290.3K
13:30 1.69 1.69 1.69 1.69 1,560.7K
13:35 1.68 1.69 1.68 1.68 227.8K
13:40 1.69 1.69 1.69 1.69 1,551.6K
13:45 1.69 1.69 1.69 1.69 1,997.2K
13:50 1.69 1.69 1.69 1.69 437.5K
13:55 1.69 1.69 1.68 1.68 302.1K
14:00 1.69 1.69 1.69 1.69 1,518.8K
14:05 1.69 1.69 1.69 1.69 770.2K
14:10 1.69 1.69 1.68 1.69 526.4K
14:15 1.69 1.69 1.69 1.69 573.8K
14:20 1.69 1.69 1.69 1.69 258.1K
14:25 1.69 1.69 1.68 1.69 1,562.6K
14:30 1.69 1.69 1.68 1.69 515.4K
14:35 1.69 1.69 1.69 1.69 1,471.9K
14:40 1.69 1.69 1.68 1.69 888.0K
14:45 1.69 1.69 1.68 1.69 1,862.6K
14:50 1.69 1.69 1.69 1.69 2,377.6K
14:55 1.69 1.69 1.69 1.69 1,059.2K
15:00 1.69 1.69 1.69 1.69 754.1K
15:40 1.69 1.69 1.69 1.69 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.67 1.67 1.64 1.66 76.0M
2025-09-25 1.69 1.70 1.68 1.69 93.1M
2025-09-24 1.68 1.69 1.67 1.69 75.4M
2025-09-23 1.71 1.71 1.66 1.68 79.1M
2025-09-22 1.70 1.71 1.69 1.71 87.4M
2025-09-19 1.70 1.72 1.67 1.69 83.1M
2025-09-18 1.71 1.72 1.67 1.69 146.0M
2025-09-17 1.70 1.71 1.67 1.71 95.4M
2025-09-16 1.72 1.72 1.68 1.69 81.5M
2025-09-15 1.70 1.73 1.70 1.71 117.6M
2025-09-12 1.72 1.72 1.69 1.70 151.1M
2025-09-11 1.64 1.70 1.62 1.70 123.7M
2025-09-10 1.72 1.75 1.71 1.72 135.5M
2025-09-09 1.71 1.73 1.70 1.71 166.1M
2025-09-08 1.70 1.72 1.68 1.71 176.2M
2025-09-05 1.65 1.70 1.63 1.69 206.5M
2025-09-04 1.70 1.72 1.63 1.64 192.8M
2025-09-03 1.68 1.70 1.67 1.69 220.1M
2025-09-02 1.67 1.70 1.64 1.66 219.5M
2025-09-01 1.61 1.67 1.60 1.67 212.0M
2025-08-29 1.55 1.61 1.55 1.60 177.0M
2025-08-28 1.58 1.59 1.52 1.55 116.3M
2025-08-27 1.65 1.66 1.58 1.58 125.9M
2025-08-26 1.65 1.66 1.63 1.64 96.1M
2025-08-25 1.64 1.65 1.63 1.65 153.8M
2025-08-22 1.62 1.62 1.61 1.62 174.3M
2025-08-21 1.60 1.62 1.59 1.61 217.8M
2025-08-20 1.61 1.61 1.56 1.59 132.3M
2025-08-19 1.65 1.67 1.61 1.61 246.0M
2025-08-18 1.62 1.65 1.61 1.65 289.8M
2025-08-15 1.56 1.61 1.56 1.61 336.2M
2025-08-14 1.57 1.58 1.55 1.55 181.4M
2025-08-13 1.50 1.56 1.50 1.56 198.9M
2025-08-12 1.50 1.51 1.48 1.49 85.8M
2025-08-11 1.49 1.49 1.47 1.49 104.5M
2025-08-08 1.50 1.51 1.48 1.48 106.1M
2025-08-07 1.54 1.55 1.50 1.51 152.8M
2025-08-06 1.53 1.55 1.53 1.54 205.8M
2025-08-05 1.50 1.51 1.49 1.51 138.8M
2025-08-04 1.49 1.49 1.45 1.49 138.0M
2025-08-01 1.52 1.55 1.49 1.50 256.7M
2025-07-31 1.55 1.56 1.51 1.52 314.0M
2025-07-30 1.54 1.62 1.52 1.55 761.9M
2025-07-29 1.49 1.53 1.48 1.53 331.0M
2025-07-28 1.48 1.49 1.47 1.49 236.0M
2025-07-25 1.45 1.50 1.45 1.46 454.9M
2025-07-24 1.41 1.47 1.41 1.44 244.4M
2025-07-23 1.39 1.49 1.39 1.40 199.3M
2025-07-22 1.38 1.41 1.38 1.38 45.4M
2025-07-21 1.40 1.40 1.37 1.39 50.6M
2025-07-18 1.40 1.40 1.38 1.40 49.5M
2025-07-17 1.35 1.39 1.35 1.39 83.7M
2025-07-16 1.34 1.36 1.34 1.35 62.8M
2025-07-15 1.31 1.33 1.31 1.33 73.3M
2025-07-14 1.32 1.32 1.29 1.31 47.4M
2025-07-11 1.28 1.31 1.28 1.31 149.2M
2025-07-10 1.27 1.29 1.27 1.27 21.2M
2025-07-09 1.26 1.29 1.26 1.27 37.9M
2025-07-08 1.26 1.27 1.25 1.26 28.7M
2025-07-07 1.27 1.27 1.25 1.25 26.9M
2025-07-04 1.27 1.28 1.26 1.26 52.0M
2025-07-03 1.27 1.28 1.26 1.27 53.4M
2025-07-02 1.28 1.29 1.26 1.27 49.6M
2025-07-01 1.27 1.28 1.26 1.28 29.8M
2025-06-30 1.25 1.27 1.24 1.27 45.4M
2025-06-27 1.24 1.27 1.24 1.25 59.6M
2025-06-26 1.26 1.26 1.24 1.24 35.1M
2025-06-25 1.26 1.27 1.25 1.26 54.9M
2025-06-24 1.23 1.26 1.22 1.26 56.7M
2025-06-23 1.21 1.23 1.19 1.22 50.2M
2025-06-20 1.21 1.22 1.20 1.21 44.9M
2025-06-19 1.24 1.25 1.20 1.20 47.5M
2025-06-18 1.25 1.27 1.23 1.24 65.6M
2025-06-17 1.30 1.34 1.25 1.26 189.4M
2025-06-16 1.29 1.31 1.28 1.29 40.4M
2025-06-13 1.36 1.36 1.29 1.29 75.6M
2025-06-12 1.28 1.32 1.27 1.32 57.1M
2025-06-11 1.27 1.29 1.27 1.27 41.9M
2025-06-10 1.25 1.29 1.25 1.27 95.9M
2025-06-09 1.20 1.25 1.20 1.24 52.4M
2025-06-06 1.19 1.20 1.18 1.20 24.5M
2025-06-05 1.20 1.22 1.18 1.19 36.7M
2025-06-04 1.18 1.21 1.18 1.20 42.4M
2025-06-03 1.17 1.18 1.17 1.17 36.8M
2025-05-30 1.18 1.18 1.16 1.17 57.2M
2025-05-29 1.14 1.21 1.14 1.18 266.2M
2025-05-28 1.14 1.14 1.13 1.14 13.7M
2025-05-27 1.12 1.15 1.12 1.14 30.0M
2025-05-26 1.14 1.14 1.12 1.12 14.3M
2025-05-23 1.14 1.16 1.13 1.13 21.1M
2025-05-22 1.15 1.15 1.13 1.13 21.2M
2025-05-21 1.14 1.16 1.14 1.15 16.5M
2025-05-20 1.12 1.15 1.12 1.14 34.1M
2025-05-19 1.12 1.12 1.11 1.12 10.6M
2025-05-16 1.12 1.12 1.11 1.12 14.1M
2025-05-15 1.12 1.13 1.11 1.11 14.0M
2025-05-14 1.11 1.12 1.11 1.12 28.6M
2025-05-13 1.11 1.12 1.11 1.11 18.5M
2025-05-12 1.11 1.11 1.09 1.10 27.1M
2025-05-09 1.12 1.12 1.11 1.11 12.3M
2025-05-08 1.11 1.12 1.11 1.12 18.9M
2025-05-07 1.14 1.14 1.10 1.11 20.9M
2025-05-06 1.13 1.14 1.12 1.13 44.2M
2025-04-30 1.12 1.13 1.11 1.12 93.9M
2025-04-29 1.12 1.18 1.11 1.11 277.4M
2025-04-28 1.10 1.11 1.08 1.11 22.9M
2025-04-25 1.12 1.13 1.11 1.11 12.8M
2025-04-24 1.11 1.13 1.10 1.10 17.3M
2025-04-23 1.11 1.12 1.10 1.11 13.3M
2025-04-22 1.05 1.09 1.05 1.08 75.1M
2025-04-21 1.03 1.06 1.03 1.04 37.3M
2025-04-18 1.03 1.04 1.03 1.03 8.2M
2025-04-17 1.03 1.04 1.03 1.03 22.3M
2025-04-16 1.06 1.06 1.02 1.03 38.1M
2025-04-15 1.07 1.07 1.05 1.06 62.5M
2025-04-14 1.03 1.07 1.03 1.07 348.9M