天弘中证全指医疗保健设备与服务ETF (159873)

159873
🏛️ 中国 →
0.63
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 0.62 0.63 0.62 0.63 116.5K
09:35 0.63 0.63 0.63 0.63 172.3K
09:40 0.63 0.63 0.63 0.63 215.8K
09:45 0.63 0.63 0.63 0.63 663.9K
09:50 0.63 0.63 0.63 0.63 66.5K
09:55 0.63 0.63 0.63 0.63 138.6K
10:00 0.63 0.63 0.63 0.63 43.0K
10:05 0.63 0.63 0.63 0.63 14.3K
10:10 0.63 0.63 0.63 0.63 120.0K
10:15 0.63 0.63 0.63 0.63 117.9K
10:20 0.63 0.63 0.63 0.63 0.7K
10:25 0.63 0.63 0.63 0.63 12.8K
10:30 0.63 0.63 0.63 0.63 32.5K
10:35 0.63 0.63 0.63 0.63 84.7K
10:40 0.63 0.63 0.63 0.63 10.9K
10:45 0.63 0.63 0.63 0.63 21.9K
10:50 0.63 0.63 0.63 0.63 4.0K
10:55 0.63 0.63 0.63 0.63 100.4K
11:00 0.63 0.63 0.63 0.63 204.1K
11:05 0.63 0.63 0.63 0.63 139.6K
11:15 0.63 0.63 0.63 0.63 100.2K
11:20 0.63 0.63 0.63 0.63 163.7K
11:25 0.63 0.63 0.63 0.63 36.7K
13:00 0.63 0.63 0.63 0.63 150.3K
13:05 0.63 0.63 0.63 0.63 444.9K
13:10 0.63 0.63 0.63 0.63 207.8K
13:15 0.63 0.63 0.63 0.63 158.8K
13:20 0.63 0.63 0.63 0.63 36.1K
13:25 0.63 0.63 0.63 0.63 143.2K
13:30 0.63 0.63 0.63 0.63 1.0K
13:35 0.63 0.63 0.63 0.63 2.8K
13:40 0.63 0.63 0.63 0.63 109.9K
13:45 0.63 0.63 0.63 0.63 494.1K
13:50 0.63 0.63 0.63 0.63 17.5K
13:55 0.63 0.63 0.63 0.63 330.2K
14:00 0.63 0.63 0.63 0.63 47.2K
14:05 0.63 0.63 0.63 0.63 66.7K
14:10 0.63 0.63 0.63 0.63 19.4K
14:15 0.63 0.63 0.63 0.63 12.9K
14:20 0.63 0.63 0.63 0.63 25.9K
14:25 0.63 0.63 0.63 0.63 33.9K
14:30 0.63 0.63 0.63 0.63 41.5K
14:35 0.63 0.63 0.63 0.63 659.3K
14:40 0.63 0.63 0.63 0.63 99.1K
14:45 0.63 0.64 0.63 0.63 110.7K
14:50 0.63 0.63 0.63 0.63 170.4K
14:55 0.63 0.64 0.63 0.64 88.2K
15:00 0.64 0.64 0.64 0.64 32.9K
15:40 0.64 0.64 0.64 0.64 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.63 0.64 0.63 0.63 9.0M
2025-09-25 0.64 0.64 0.63 0.64 13.3M
2025-09-24 0.62 0.64 0.62 0.64 6.1M
2025-09-23 0.63 0.63 0.61 0.62 9.4M
2025-09-22 0.64 0.64 0.63 0.63 5.0M
2025-09-19 0.64 0.65 0.64 0.64 6.2M
2025-09-18 0.65 0.66 0.64 0.64 12.0M
2025-09-17 0.65 0.66 0.65 0.65 9.7M
2025-09-16 0.65 0.66 0.65 0.65 10.8M
2025-09-15 0.65 0.65 0.65 0.65 10.4M
2025-09-12 0.66 0.66 0.65 0.65 10.4M
2025-09-11 0.64 0.66 0.63 0.66 11.4M
2025-09-10 0.65 0.65 0.64 0.65 6.6M
2025-09-09 0.68 0.68 0.65 0.65 17.1M
2025-09-08 0.64 0.66 0.64 0.66 22.0M
2025-09-05 0.63 0.64 0.62 0.64 5.7M
2025-09-04 0.64 0.64 0.62 0.63 10.1M
2025-09-03 0.64 0.65 0.64 0.64 7.6M
2025-09-02 0.66 0.66 0.64 0.64 11.5M
2025-09-01 0.65 0.66 0.65 0.66 11.3M
2025-08-29 0.64 0.65 0.64 0.65 8.9M
2025-08-28 0.64 0.65 0.63 0.64 15.2M
2025-08-27 0.66 0.66 0.64 0.64 17.8M
2025-08-26 0.66 0.67 0.66 0.66 11.0M
2025-08-25 0.66 0.67 0.66 0.66 12.3M
2025-08-22 0.65 0.65 0.65 0.65 12.4M
2025-08-21 0.65 0.66 0.64 0.65 6.3M
2025-08-20 0.64 0.65 0.64 0.65 9.5M
2025-08-19 0.65 0.66 0.65 0.65 14.9M
2025-08-18 0.64 0.65 0.64 0.65 9.5M
2025-08-15 0.63 0.64 0.63 0.64 9.0M
2025-08-14 0.64 0.64 0.63 0.63 12.5M
2025-08-13 0.63 0.64 0.63 0.64 9.7M
2025-08-12 0.63 0.65 0.63 0.64 12.7M
2025-08-11 0.63 0.63 0.62 0.63 7.4M
2025-08-08 0.62 0.63 0.62 0.62 9.5M
2025-08-07 0.62 0.63 0.62 0.62 13.6M
2025-08-06 0.62 0.62 0.61 0.62 8.4M
2025-08-05 0.62 0.62 0.61 0.62 10.5M
2025-08-04 0.61 0.62 0.60 0.62 14.3M
2025-08-01 0.61 0.62 0.61 0.61 11.6M
2025-07-31 0.61 0.62 0.61 0.61 13.3M
2025-07-30 0.62 0.62 0.61 0.61 12.4M
2025-07-29 0.61 0.62 0.60 0.61 11.7M
2025-07-28 0.62 0.62 0.61 0.61 12.4M
2025-07-25 0.61 0.62 0.61 0.61 17.6M
2025-07-24 0.59 0.61 0.59 0.61 14.0M
2025-07-23 0.59 0.60 0.59 0.59 15.1M
2025-07-22 0.59 0.60 0.59 0.60 14.8M
2025-07-21 0.59 0.59 0.59 0.59 6.8M
2025-07-18 0.58 0.59 0.58 0.59 11.0M
2025-07-17 0.58 0.58 0.58 0.58 6.8M
2025-07-16 0.57 0.58 0.57 0.58 5.7M
2025-07-15 0.57 0.58 0.57 0.57 9.8M
2025-07-14 0.57 0.58 0.57 0.57 3.9M
2025-07-11 0.57 0.58 0.57 0.58 8.0M
2025-07-10 0.57 0.58 0.57 0.57 6.0M
2025-07-09 0.57 0.57 0.57 0.57 5.6M
2025-07-08 0.57 0.57 0.57 0.57 5.9M
2025-07-07 0.57 0.57 0.57 0.57 5.6M
2025-07-04 0.57 0.57 0.57 0.57 5.1M
2025-07-03 0.57 0.57 0.57 0.57 5.4M
2025-07-02 0.57 0.57 0.57 0.57 4.2M
2025-07-01 0.57 0.57 0.57 0.57 6.5M
2025-06-30 0.56 0.57 0.56 0.57 5.7M
2025-06-27 0.56 0.57 0.56 0.56 6.4M
2025-06-26 0.56 0.56 0.56 0.56 6.3M
2025-06-25 0.56 0.56 0.56 0.56 8.1M
2025-06-24 0.55 0.56 0.55 0.56 7.9M
2025-06-23 0.55 0.56 0.55 0.55 3.7M
2025-06-20 0.55 0.55 0.55 0.55 8.2M
2025-06-19 0.56 0.56 0.55 0.55 3.2M
2025-06-18 0.56 0.56 0.56 0.56 5.3M
2025-06-17 0.57 0.57 0.56 0.56 11.1M
2025-06-16 0.57 0.57 0.56 0.56 3.6M
2025-06-13 0.58 0.58 0.57 0.57 6.0M
2025-06-12 0.58 0.58 0.58 0.58 10.7M
2025-06-11 0.58 0.58 0.58 0.58 12.4M
2025-06-10 0.58 0.58 0.57 0.58 12.1M
2025-06-09 0.57 0.58 0.57 0.58 5.2M
2025-06-06 0.57 0.57 0.57 0.57 8.2M
2025-06-05 0.58 0.58 0.57 0.57 2.2M
2025-06-04 0.57 0.58 0.57 0.58 5.7M
2025-06-03 0.56 0.58 0.56 0.57 6.4M
2025-05-30 0.57 0.57 0.56 0.57 5.6M
2025-05-29 0.56 0.57 0.56 0.57 6.0M
2025-05-28 0.56 0.56 0.56 0.56 4.1M
2025-05-27 0.56 0.56 0.56 0.56 9.7M
2025-05-26 0.56 0.56 0.56 0.56 9.2M
2025-05-23 0.56 0.57 0.56 0.56 7.4M
2025-05-22 0.56 0.57 0.56 0.56 9.2M
2025-05-21 0.57 0.57 0.56 0.56 8.4M
2025-05-20 0.56 0.57 0.56 0.57 6.5M
2025-05-19 0.56 0.56 0.56 0.56 5.4M
2025-05-16 0.56 0.56 0.56 0.56 7.1M
2025-05-15 0.57 0.57 0.56 0.56 7.0M
2025-05-14 0.57 0.57 0.56 0.57 5.5M
2025-05-13 0.56 0.57 0.56 0.57 12.3M
2025-05-12 0.56 0.56 0.56 0.56 2.9M
2025-05-09 0.56 0.56 0.55 0.56 11.2M
2025-05-08 0.55 0.56 0.55 0.56 12.2M
2025-05-07 0.56 0.56 0.55 0.56 9.1M
2025-05-06 0.55 0.56 0.55 0.56 7.8M
2025-04-30 0.54 0.55 0.54 0.55 3.6M
2025-04-29 0.54 0.54 0.54 0.54 2.1M
2025-04-28 0.54 0.54 0.54 0.54 2.6M
2025-04-25 0.55 0.55 0.55 0.55 2.1M
2025-04-24 0.55 0.55 0.54 0.54 3.0M
2025-04-23 0.55 0.55 0.55 0.55 4.5M
2025-04-22 0.55 0.55 0.55 0.55 4.4M
2025-04-21 0.54 0.55 0.54 0.55 3.2M
2025-04-18 0.55 0.55 0.54 0.55 2.8M
2025-04-17 0.55 0.55 0.55 0.55 2.4M
2025-04-16 0.55 0.55 0.54 0.55 3.1M
2025-04-15 0.55 0.56 0.55 0.55 4.6M
2025-04-14 0.55 0.56 0.55 0.56 2.5M
2025-04-11 0.55 0.56 0.55 0.55 5.1M
2025-04-10 0.55 0.56 0.55 0.55 4.2M
2025-04-09 0.53 0.55 0.52 0.54 5.9M
2025-04-08 0.54 0.54 0.52 0.54 4.9M
2025-04-07 0.57 0.57 0.52 0.52 8.6M
2025-04-03 0.59 0.59 0.58 0.58 4.7M
2025-04-02 0.59 0.59 0.59 0.59 7.7M
2025-04-01 0.57 0.59 0.57 0.59 10.1M
2025-03-31 0.58 0.58 0.57 0.57 10.3M
2025-03-28 0.59 0.59 0.58 0.58 6.0M
2025-03-27 0.58 0.59 0.57 0.59 6.4M
2025-03-26 0.58 0.58 0.58 0.58 4.1M
2025-03-25 0.58 0.58 0.58 0.58 10.1M
2025-03-24 0.58 0.59 0.57 0.58 7.5M
2025-03-21 0.60 0.60 0.59 0.59 7.3M
2025-03-20 0.60 0.60 0.60 0.60 8.0M
2025-03-19 0.61 0.61 0.60 0.60 3.6M
2025-03-18 0.61 0.61 0.60 0.61 9.2M
2025-03-17 0.60 0.61 0.60 0.60 14.3M
2025-03-14 0.59 0.61 0.59 0.60 6.8M
2025-03-13 0.60 0.60 0.59 0.59 2.1M
2025-03-12 0.61 0.61 0.60 0.60 4.1M
2025-03-11 0.60 0.60 0.60 0.60 4.5M
2025-03-10 0.60 0.61 0.60 0.60 5.8M
2025-03-07 0.60 0.60 0.59 0.60 3.8M
2025-03-06 0.59 0.61 0.59 0.60 7.8M
2025-03-05 0.60 0.60 0.59 0.59 5.0M
2025-03-04 0.59 0.60 0.59 0.60 6.3M
2025-03-03 0.58 0.60 0.58 0.59 4.9M
2025-02-28 0.60 0.60 0.58 0.59 4.9M
2025-02-27 0.60 0.60 0.59 0.60 7.7M
2025-02-26 0.60 0.60 0.59 0.60 8.2M
2025-02-25 0.60 0.60 0.60 0.60 5.2M
2025-02-24 0.61 0.61 0.60 0.61 11.5M
2025-02-21 0.61 0.62 0.61 0.61 15.9M
2025-02-20 0.60 0.62 0.60 0.62 17.7M
2025-02-19 0.59 0.60 0.59 0.60 8.0M
2025-02-18 0.61 0.61 0.59 0.59 12.8M
2025-02-17 0.61 0.63 0.61 0.61 19.7M
2025-02-14 0.58 0.61 0.58 0.60 18.0M
2025-02-13 0.58 0.58 0.58 0.58 6.5M
2025-02-12 0.58 0.58 0.57 0.58 8.6M
2025-02-11 0.58 0.59 0.58 0.58 3.8M
2025-02-10 0.57 0.59 0.57 0.58 6.4M
2025-02-07 0.56 0.57 0.55 0.57 8.8M
2025-02-06 0.55 0.56 0.54 0.56 7.3M
2025-02-05 0.55 0.56 0.55 0.55 6.6M
2025-01-27 0.55 0.55 0.55 0.55 8.0M
2025-01-24 0.55 0.55 0.54 0.55 8.0M
2025-01-23 0.55 0.55 0.55 0.55 8.7M
2025-01-22 0.55 0.55 0.54 0.54 8.8M
2025-01-21 0.55 0.55 0.55 0.55 8.3M
2025-01-20 0.55 0.56 0.55 0.55 3.9M
2025-01-17 0.55 0.55 0.55 0.55 4.9M
2025-01-16 0.55 0.56 0.55 0.55 10.0M
2025-01-15 0.55 0.55 0.55 0.55 9.0M
2025-01-14 0.54 0.55 0.54 0.55 15.8M
2025-01-13 0.53 0.54 0.53 0.54 9.6M
2025-01-10 0.55 0.55 0.53 0.54 13.0M
2025-01-09 0.55 0.55 0.54 0.54 9.4M
2025-01-08 0.55 0.55 0.54 0.55 10.5M
2025-01-07 0.55 0.56 0.54 0.55 9.6M
2025-01-06 0.55 0.56 0.55 0.56 10.5M
2025-01-03 0.56 0.57 0.55 0.55 10.5M
2025-01-02 0.57 0.57 0.56 0.56 12.3M