平安中证医药及医疗器械创新交易型开放式指数证券投资基金 (516820)

516820
🏛️ 中国 →
0.41
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 0.41 0.41 0.41 0.41 19,805.5K
09:35 0.41 0.41 0.41 0.41 3,056.8K
09:40 0.41 0.41 0.41 0.41 6,178.1K
09:45 0.41 0.41 0.41 0.41 6,017.3K
09:50 0.41 0.41 0.41 0.41 5,300.3K
09:55 0.41 0.41 0.41 0.41 1,216.4K
10:00 0.41 0.41 0.41 0.41 1,847.7K
10:05 0.41 0.41 0.41 0.41 1,212.5K
10:10 0.41 0.41 0.41 0.41 1,628.1K
10:15 0.41 0.41 0.41 0.41 1,562.0K
10:20 0.41 0.41 0.41 0.41 2,636.3K
10:25 0.41 0.41 0.41 0.41 1,895.0K
10:30 0.41 0.41 0.41 0.41 543.8K
10:35 0.41 0.41 0.41 0.41 468.8K
10:40 0.41 0.41 0.41 0.41 503.9K
10:45 0.41 0.41 0.41 0.41 491.0K
10:50 0.41 0.41 0.41 0.41 891.8K
10:55 0.41 0.41 0.41 0.41 878.5K
11:00 0.41 0.41 0.41 0.41 4,639.8K
11:05 0.41 0.41 0.41 0.41 2,951.2K
11:10 0.41 0.41 0.41 0.41 544.8K
11:15 0.41 0.41 0.41 0.41 48.4K
11:20 0.41 0.41 0.41 0.41 44.0K
11:25 0.41 0.41 0.41 0.41 699.7K
13:00 0.41 0.41 0.41 0.41 716.0K
13:05 0.41 0.41 0.41 0.41 534.7K
13:10 0.41 0.41 0.41 0.41 116.0K
13:15 0.41 0.41 0.41 0.41 661.3K
13:20 0.41 0.41 0.41 0.41 500.6K
13:25 0.41 0.41 0.41 0.41 494.6K
13:30 0.41 0.41 0.41 0.41 787.6K
13:35 0.41 0.41 0.41 0.41 1,309.6K
13:40 0.41 0.41 0.41 0.41 118.1K
13:45 0.41 0.41 0.41 0.41 232.9K
13:50 0.41 0.41 0.41 0.41 1,845.1K
13:55 0.41 0.41 0.41 0.41 1,352.5K
14:00 0.41 0.41 0.41 0.41 4,437.7K
14:05 0.41 0.41 0.41 0.41 2,691.7K
14:10 0.41 0.41 0.41 0.41 1,054.8K
14:15 0.41 0.41 0.41 0.41 1,038.8K
14:20 0.41 0.41 0.41 0.41 271.5K
14:25 0.41 0.41 0.41 0.41 6,351.8K
14:30 0.41 0.41 0.41 0.41 3,170.2K
14:35 0.41 0.41 0.41 0.41 1,899.5K
14:40 0.41 0.41 0.41 0.41 1,969.2K
14:45 0.41 0.41 0.41 0.41 5,573.7K
14:50 0.41 0.41 0.41 0.41 1,386.3K
14:55 0.41 0.41 0.41 0.41 644.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.41 0.41 0.41 0.41 104.2M
2025-09-25 0.41 0.42 0.41 0.41 121.6M
2025-09-24 0.40 0.41 0.40 0.41 115.9M
2025-09-23 0.41 0.41 0.40 0.40 159.9M
2025-09-22 0.41 0.42 0.41 0.41 107.7M
2025-09-19 0.41 0.42 0.41 0.41 109.8M
2025-09-18 0.42 0.42 0.41 0.41 200.0M
2025-09-17 0.41 0.42 0.41 0.42 115.7M
2025-09-16 0.41 0.42 0.41 0.41 106.1M
2025-09-15 0.41 0.42 0.41 0.41 110.9M
2025-09-12 0.42 0.42 0.41 0.42 136.9M
2025-09-11 0.41 0.42 0.40 0.42 271.3M
2025-09-10 0.42 0.42 0.41 0.41 114.8M
2025-09-09 0.42 0.43 0.41 0.42 201.6M
2025-09-08 0.42 0.43 0.42 0.43 158.9M
2025-09-05 0.41 0.42 0.40 0.42 179.7M
2025-09-04 0.42 0.42 0.40 0.41 233.4M
2025-09-03 0.42 0.43 0.42 0.42 201.7M
2025-09-02 0.42 0.43 0.41 0.42 239.1M
2025-09-01 0.41 0.42 0.41 0.42 319.6M
2025-08-29 0.40 0.41 0.40 0.41 234.7M
2025-08-28 0.40 0.40 0.39 0.40 190.1M
2025-08-27 0.40 0.41 0.40 0.40 322.9M
2025-08-26 0.41 0.41 0.40 0.40 214.1M
2025-08-25 0.40 0.41 0.40 0.41 247.8M
2025-08-22 0.40 0.40 0.39 0.40 159.7M
2025-08-21 0.39 0.40 0.39 0.40 219.3M
2025-08-20 0.39 0.39 0.39 0.39 159.4M
2025-08-19 0.39 0.40 0.39 0.39 224.6M
2025-08-18 0.39 0.40 0.39 0.39 213.3M
2025-08-15 0.39 0.39 0.39 0.39 129.9M
2025-08-14 0.39 0.40 0.39 0.39 168.4M
2025-08-13 0.39 0.39 0.38 0.39 175.7M
2025-08-12 0.39 0.39 0.38 0.38 124.8M
2025-08-11 0.38 0.39 0.38 0.39 144.2M
2025-08-08 0.38 0.38 0.38 0.38 225.6M
2025-08-07 0.39 0.39 0.38 0.38 128.9M
2025-08-06 0.39 0.39 0.38 0.39 89.6M
2025-08-05 0.39 0.39 0.38 0.39 87.8M
2025-08-04 0.38 0.39 0.38 0.38 123.9M
2025-08-01 0.39 0.39 0.38 0.38 161.7M
2025-07-31 0.39 0.40 0.39 0.39 172.8M
2025-07-30 0.39 0.40 0.39 0.40 256.3M
2025-07-29 0.39 0.40 0.38 0.39 258.1M
2025-07-28 0.38 0.39 0.38 0.38 172.2M
2025-07-25 0.38 0.38 0.38 0.38 163.0M
2025-07-24 0.37 0.38 0.37 0.38 216.0M
2025-07-23 0.37 0.38 0.37 0.37 155.5M
2025-07-22 0.37 0.37 0.37 0.37 140.5M
2025-07-21 0.37 0.37 0.37 0.37 133.8M
2025-07-18 0.37 0.37 0.36 0.37 215.2M
2025-07-17 0.36 0.37 0.36 0.37 143.3M
2025-07-16 0.36 0.36 0.36 0.36 96.7M
2025-07-15 0.36 0.36 0.36 0.36 145.7M
2025-07-14 0.36 0.36 0.36 0.36 74.8M
2025-07-11 0.35 0.36 0.35 0.36 443.8M
2025-07-10 0.35 0.35 0.35 0.35 111.9M
2025-07-09 0.35 0.35 0.35 0.35 152.0M
2025-07-08 0.35 0.35 0.35 0.35 144.5M
2025-07-07 0.35 0.35 0.35 0.35 126.1M
2025-07-04 0.35 0.36 0.35 0.35 107.4M
2025-07-03 0.35 0.35 0.35 0.35 106.4M
2025-07-02 0.35 0.36 0.35 0.35 74.9M
2025-07-01 0.35 0.35 0.35 0.35 110.3M
2025-06-30 0.35 0.35 0.35 0.35 73.1M
2025-06-27 0.35 0.35 0.35 0.35 64.3M
2025-06-26 0.35 0.35 0.35 0.35 96.7M
2025-06-25 0.35 0.35 0.35 0.35 111.9M
2025-06-24 0.35 0.35 0.35 0.35 90.5M
2025-06-23 0.34 0.35 0.34 0.35 106.3M
2025-06-20 0.35 0.35 0.34 0.34 63.6M
2025-06-19 0.35 0.35 0.34 0.35 84.2M
2025-06-18 0.35 0.35 0.35 0.35 75.6M
2025-06-17 0.36 0.36 0.35 0.35 123.2M
2025-06-16 0.36 0.36 0.36 0.36 59.4M
2025-06-13 0.37 0.37 0.36 0.36 107.1M
2025-06-12 0.36 0.37 0.36 0.37 133.4M
2025-06-11 0.36 0.36 0.36 0.36 77.8M
2025-06-10 0.36 0.36 0.36 0.36 118.1M
2025-06-09 0.36 0.36 0.35 0.36 127.5M
2025-06-06 0.36 0.36 0.35 0.36 75.0M
2025-06-05 0.36 0.36 0.36 0.36 135.5M
2025-06-04 0.36 0.36 0.35 0.36 105.9M
2025-06-03 0.35 0.36 0.35 0.36 68.7M
2025-05-30 0.35 0.36 0.35 0.36 121.8M
2025-05-29 0.35 0.36 0.35 0.36 127.9M
2025-05-28 0.35 0.35 0.35 0.35 61.6M
2025-05-27 0.35 0.35 0.35 0.35 75.5M
2025-05-26 0.35 0.35 0.35 0.35 103.7M
2025-05-23 0.35 0.36 0.35 0.35 178.5M
2025-05-22 0.35 0.35 0.35 0.35 93.5M
2025-05-21 0.35 0.35 0.35 0.35 162.7M
2025-05-20 0.34 0.35 0.34 0.35 138.0M
2025-05-19 0.34 0.34 0.34 0.34 63.8M
2025-05-16 0.34 0.34 0.34 0.34 122.4M
2025-05-15 0.34 0.34 0.34 0.34 125.6M
2025-05-14 0.34 0.34 0.34 0.34 93.5M
2025-05-13 0.34 0.34 0.34 0.34 96.9M
2025-05-12 0.34 0.34 0.33 0.34 168.4M
2025-05-09 0.34 0.34 0.34 0.34 192.3M
2025-05-08 0.34 0.34 0.34 0.34 61.9M
2025-05-07 0.34 0.34 0.34 0.34 207.6M
2025-05-06 0.34 0.34 0.34 0.34 143.2M
2025-04-30 0.33 0.34 0.33 0.34 162.9M
2025-04-29 0.33 0.33 0.33 0.33 77.0M
2025-04-28 0.33 0.33 0.33 0.33 83.9M
2025-04-25 0.33 0.34 0.33 0.33 125.6M
2025-04-24 0.33 0.34 0.33 0.33 101.1M
2025-04-23 0.34 0.34 0.33 0.33 174.3M
2025-04-22 0.33 0.34 0.33 0.34 134.5M
2025-04-21 0.33 0.34 0.33 0.33 107.0M
2025-04-18 0.33 0.33 0.33 0.33 48.0M
2025-04-17 0.33 0.33 0.33 0.33 68.4M
2025-04-16 0.33 0.33 0.33 0.33 132.3M
2025-04-15 0.34 0.34 0.33 0.33 90.7M
2025-04-14 0.34 0.34 0.33 0.34 114.8M
2025-04-11 0.33 0.34 0.33 0.33 142.9M
2025-04-10 0.33 0.34 0.33 0.33 256.7M
2025-04-09 0.32 0.33 0.31 0.33 233.9M
2025-04-08 0.33 0.33 0.32 0.33 179.1M
2025-04-07 0.34 0.34 0.32 0.33 385.6M
2025-04-03 0.35 0.36 0.35 0.35 118.0M
2025-04-02 0.36 0.36 0.35 0.35 114.5M
2025-04-01 0.35 0.36 0.34 0.36 369.9M
2025-03-31 0.35 0.35 0.34 0.35 132.0M
2025-03-28 0.35 0.35 0.35 0.35 142.2M
2025-03-27 0.34 0.35 0.34 0.35 242.5M
2025-03-26 0.34 0.34 0.34 0.34 79.9M
2025-03-25 0.34 0.34 0.34 0.34 67.4M
2025-03-24 0.34 0.34 0.34 0.34 119.4M
2025-03-21 0.35 0.35 0.34 0.34 216.3M
2025-03-20 0.35 0.35 0.35 0.35 131.7M
2025-03-19 0.35 0.35 0.35 0.35 119.0M
2025-03-18 0.35 0.35 0.35 0.35 244.7M
2025-03-17 0.35 0.35 0.34 0.35 134.2M
2025-03-14 0.34 0.35 0.34 0.35 314.7M
2025-03-13 0.34 0.34 0.34 0.34 118.8M
2025-03-12 0.34 0.34 0.34 0.34 147.4M
2025-03-11 0.34 0.34 0.34 0.34 117.9M
2025-03-10 0.34 0.34 0.34 0.34 219.1M
2025-03-07 0.34 0.34 0.34 0.34 181.6M
2025-03-06 0.34 0.34 0.34 0.34 184.2M
2025-03-05 0.34 0.34 0.34 0.34 130.4M
2025-03-04 0.34 0.34 0.34 0.34 120.7M
2025-03-03 0.34 0.35 0.34 0.34 195.9M
2025-02-28 0.35 0.35 0.34 0.34 190.2M
2025-02-27 0.35 0.35 0.34 0.35 161.4M
2025-02-26 0.34 0.35 0.34 0.35 198.6M
2025-02-25 0.34 0.35 0.34 0.34 179.5M
2025-02-24 0.35 0.35 0.35 0.35 391.6M
2025-02-21 0.35 0.35 0.34 0.35 344.4M
2025-02-20 0.34 0.35 0.34 0.35 290.7M
2025-02-19 0.34 0.34 0.33 0.34 235.7M
2025-02-18 0.34 0.34 0.33 0.33 190.4M
2025-02-17 0.34 0.35 0.34 0.34 304.2M
2025-02-14 0.33 0.34 0.33 0.34 301.2M
2025-02-13 0.33 0.34 0.33 0.33 167.4M
2025-02-12 0.33 0.33 0.33 0.33 101.8M
2025-02-11 0.34 0.34 0.33 0.33 99.9M
2025-02-10 0.33 0.34 0.33 0.34 140.3M
2025-02-07 0.33 0.33 0.33 0.33 226.9M
2025-02-06 0.32 0.33 0.32 0.33 114.0M
2025-02-05 0.33 0.33 0.32 0.32 105.3M
2025-01-27 0.33 0.33 0.32 0.32 81.6M
2025-01-24 0.32 0.33 0.32 0.33 77.8M
2025-01-23 0.32 0.33 0.32 0.32 73.8M
2025-01-22 0.32 0.32 0.32 0.32 91.3M
2025-01-21 0.33 0.33 0.32 0.33 93.4M
2025-01-20 0.32 0.33 0.32 0.33 178.1M
2025-01-17 0.32 0.32 0.32 0.32 76.3M
2025-01-16 0.32 0.32 0.32 0.32 129.6M
2025-01-15 0.32 0.32 0.32 0.32 135.7M
2025-01-14 0.32 0.33 0.32 0.32 170.1M
2025-01-13 0.31 0.32 0.31 0.32 70.1M
2025-01-10 0.32 0.32 0.31 0.31 91.0M
2025-01-09 0.32 0.32 0.32 0.32 70.9M
2025-01-08 0.32 0.32 0.31 0.32 115.8M
2025-01-07 0.33 0.33 0.32 0.32 129.4M
2025-01-06 0.32 0.33 0.32 0.32 93.6M
2025-01-03 0.33 0.33 0.32 0.32 104.6M
2025-01-02 0.33 0.34 0.32 0.33 158.4M