天弘恒生沪深港创新药精选50交易型开放式指数证券投资基金 (517380)

517380
🏛️ 中国 →
0.85
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 0.57 0.58 0.57 0.57 7.5M
2023-12-28 0.56 0.57 0.56 0.57 7.7M
2023-12-27 0.55 0.56 0.55 0.56 10.1M
2023-12-26 0.56 0.56 0.55 0.56 6.2M
2023-12-25 0.56 0.56 0.56 0.56 4.3M
2023-12-22 0.56 0.56 0.56 0.56 15.9M
2023-12-21 0.56 0.57 0.56 0.57 17.5M
2023-12-20 0.58 0.58 0.57 0.57 10.8M
2023-12-19 0.58 0.58 0.57 0.58 16.0M
2023-12-18 0.58 0.59 0.57 0.58 7.1M
2023-12-15 0.58 0.59 0.58 0.58 14.8M
2023-12-14 0.59 0.59 0.58 0.59 10.2M
2023-12-13 0.59 0.59 0.58 0.58 14.9M
2023-12-12 0.59 0.59 0.58 0.59 12.5M
2023-12-11 0.58 0.59 0.58 0.59 13.2M
2023-12-08 0.58 0.59 0.58 0.58 13.9M
2023-12-07 0.59 0.59 0.58 0.58 15.2M
2023-12-06 0.58 0.60 0.58 0.59 9.1M
2023-12-05 0.59 0.60 0.58 0.58 14.0M
2023-12-04 0.63 0.63 0.60 0.60 20.1M
2023-12-01 0.63 0.63 0.62 0.63 8.7M
2023-11-30 0.64 0.64 0.63 0.63 10.4M
2023-11-29 0.63 0.64 0.63 0.63 9.0M
2023-11-28 0.63 0.64 0.63 0.64 9.2M
2023-11-27 0.63 0.63 0.62 0.63 7.1M
2023-11-24 0.64 0.64 0.63 0.63 11.9M
2023-11-23 0.64 0.64 0.63 0.64 5.8M
2023-11-22 0.65 0.65 0.63 0.63 11.4M
2023-11-21 0.65 0.65 0.64 0.64 14.4M
2023-11-20 0.63 0.65 0.63 0.65 13.7M
2023-11-17 0.64 0.64 0.63 0.64 7.4M
2023-11-16 0.66 0.66 0.63 0.64 16.8M
2023-11-15 0.66 0.66 0.65 0.66 13.9M
2023-11-14 0.65 0.65 0.64 0.65 8.5M
2023-11-13 0.66 0.66 0.65 0.65 10.6M
2023-11-10 0.66 0.67 0.61 0.65 4.2M
2023-11-09 0.66 0.67 0.66 0.66 11.9M
2023-11-08 0.67 0.68 0.66 0.67 8.8M
2023-11-07 0.66 0.67 0.65 0.67 14.6M
2023-11-06 0.64 0.67 0.64 0.66 13.8M
2023-11-03 0.64 0.64 0.63 0.64 9.8M
2023-11-02 0.64 0.64 0.63 0.63 10.8M
2023-11-01 0.64 0.64 0.63 0.64 9.4M
2023-10-31 0.65 0.65 0.64 0.64 9.7M
2023-10-30 0.63 0.65 0.63 0.65 14.2M
2023-10-27 0.59 0.63 0.59 0.63 15.7M
2023-10-26 0.60 0.60 0.59 0.60 9.4M
2023-10-25 0.60 0.61 0.60 0.60 10.0M
2023-10-24 0.59 0.60 0.59 0.60 6.1M
2023-10-23 0.59 0.60 0.59 0.59 4.2M
2023-10-20 0.60 0.60 0.59 0.60 7.1M
2023-10-19 0.61 0.61 0.60 0.60 6.6M
2023-10-18 0.63 0.63 0.61 0.61 5.9M
2023-10-17 0.63 0.63 0.62 0.63 8.2M
2023-10-16 0.64 0.64 0.62 0.62 7.1M
2023-10-13 0.63 0.64 0.63 0.63 6.0M
2023-10-12 0.63 0.63 0.63 0.63 11.7M
2023-10-11 0.61 0.63 0.61 0.63 10.9M
2023-10-10 0.62 0.62 0.61 0.61 5.5M
2023-10-09 0.62 0.62 0.60 0.62 7.2M
2023-09-28 0.62 0.63 0.62 0.62 5.6M
2023-09-27 0.61 0.63 0.60 0.62 15.3M
2023-09-26 0.61 0.61 0.60 0.61 10.3M
2023-09-25 0.60 0.61 0.60 0.61 5.6M
2023-09-22 0.59 0.60 0.58 0.60 7.9M
2023-09-21 0.60 0.60 0.59 0.59 4.9M
2023-09-20 0.60 0.61 0.60 0.60 8.2M
2023-09-19 0.61 0.61 0.61 0.61 7.6M
2023-09-18 0.60 0.61 0.60 0.61 11.6M
2023-09-15 0.59 0.61 0.59 0.60 17.4M
2023-09-14 0.59 0.59 0.58 0.59 11.7M
2023-09-13 0.59 0.59 0.58 0.59 5.6M
2023-09-12 0.59 0.60 0.59 0.59 2.8M
2023-09-11 0.58 0.60 0.58 0.59 9.4M
2023-09-08 0.57 0.58 0.57 0.57 2.2M
2023-09-07 0.58 0.58 0.57 0.58 4.8M
2023-09-06 0.59 0.59 0.58 0.58 6.7M
2023-09-05 0.59 0.60 0.59 0.59 5.1M
2023-09-04 0.59 0.60 0.59 0.60 4.7M
2023-09-01 0.60 0.60 0.59 0.59 4.3M
2023-08-31 0.60 0.60 0.60 0.60 7.9M
2023-08-30 0.60 0.61 0.60 0.61 9.2M
2023-08-29 0.59 0.61 0.59 0.61 18.0M
2023-08-28 0.61 0.61 0.59 0.59 10.2M
2023-08-25 0.59 0.59 0.58 0.58 7.3M
2023-08-24 0.57 0.59 0.57 0.58 12.0M
2023-08-23 0.57 0.57 0.56 0.56 9.6M
2023-08-22 0.57 0.57 0.56 0.57 13.8M
2023-08-21 0.57 0.57 0.56 0.57 14.3M
2023-08-18 0.59 0.59 0.57 0.57 13.1M
2023-08-17 0.58 0.59 0.58 0.59 16.2M
2023-08-16 0.59 0.59 0.59 0.59 13.8M
2023-08-15 0.59 0.59 0.58 0.59 12.5M
2023-08-14 0.58 0.59 0.58 0.59 15.3M
2023-08-11 0.59 0.60 0.59 0.59 19.9M
2023-08-10 0.59 0.60 0.59 0.60 20.8M
2023-08-09 0.58 0.60 0.58 0.59 19.6M
2023-08-08 0.58 0.58 0.57 0.58 21.0M
2023-08-07 0.60 0.60 0.58 0.58 22.7M
2023-08-04 0.61 0.61 0.60 0.60 6.3M
2023-08-03 0.60 0.61 0.59 0.61 14.1M
2023-08-02 0.61 0.61 0.59 0.60 10.4M
2023-08-01 0.61 0.62 0.61 0.61 8.3M
2023-07-31 0.62 0.62 0.61 0.61 17.5M
2023-07-28 0.60 0.62 0.60 0.62 14.9M
2023-07-27 0.60 0.60 0.60 0.60 8.7M
2023-07-26 0.60 0.61 0.60 0.60 11.4M
2023-07-25 0.59 0.60 0.59 0.60 14.6M
2023-07-24 0.59 0.60 0.59 0.59 6.9M
2023-07-21 0.58 0.59 0.58 0.59 9.7M
2023-07-20 0.59 0.59 0.58 0.58 5.7M
2023-07-19 0.59 0.59 0.58 0.58 13.6M
2023-07-18 0.59 0.59 0.58 0.59 3.2M
2023-07-17 0.59 0.59 0.58 0.59 2.3M
2023-07-14 0.60 0.60 0.59 0.59 10.3M
2023-07-13 0.58 0.60 0.58 0.59 15.1M
2023-07-12 0.59 0.59 0.58 0.58 10.8M
2023-07-11 0.59 0.59 0.58 0.59 8.8M
2023-07-10 0.59 0.59 0.58 0.58 14.6M
2023-07-07 0.58 0.59 0.58 0.59 5.9M
2023-07-06 0.59 0.59 0.58 0.58 7.5M
2023-07-05 0.60 0.60 0.59 0.59 9.4M
2023-07-04 0.59 0.60 0.58 0.60 21.8M
2023-07-03 0.58 0.59 0.58 0.59 17.7M
2023-06-30 0.58 0.59 0.58 0.58 15.8M
2023-06-29 0.58 0.58 0.57 0.57 19.1M
2023-06-28 0.58 0.58 0.57 0.58 10.0M
2023-06-27 0.59 0.59 0.58 0.58 12.5M
2023-06-26 0.58 0.59 0.57 0.59 8.6M
2023-06-21 0.60 0.60 0.58 0.58 21.8M
2023-06-20 0.62 0.62 0.60 0.60 15.6M
2023-06-19 0.62 0.62 0.61 0.62 7.9M
2023-06-16 0.62 0.63 0.62 0.62 12.1M
2023-06-15 0.61 0.61 0.61 0.61 15.6M
2023-06-14 0.62 0.62 0.61 0.61 8.2M
2023-06-13 0.61 0.61 0.60 0.61 14.7M
2023-06-12 0.62 0.62 0.61 0.62 16.9M
2023-06-09 0.61 0.62 0.60 0.62 10.3M
2023-06-08 0.61 0.61 0.60 0.61 9.1M
2023-06-07 0.61 0.61 0.60 0.61 3.8M
2023-06-06 0.62 0.62 0.60 0.61 11.8M
2023-06-05 0.63 0.63 0.61 0.62 9.8M
2023-06-02 0.62 0.62 0.62 0.62 11.6M
2023-06-01 0.61 0.62 0.61 0.61 6.7M
2023-05-31 0.62 0.63 0.61 0.61 12.5M
2023-05-30 0.63 0.63 0.61 0.62 15.0M
2023-05-29 0.63 0.63 0.62 0.63 11.2M
2023-05-26 0.63 0.63 0.63 0.63 6.8M
2023-05-25 0.64 0.64 0.62 0.63 12.8M
2023-05-24 0.64 0.65 0.63 0.64 5.2M
2023-05-23 0.64 0.65 0.64 0.64 5.2M
2023-05-22 0.63 0.64 0.63 0.64 9.3M
2023-05-19 0.63 0.64 0.61 0.63 5.9M
2023-05-18 0.64 0.64 0.63 0.63 4.1M
2023-05-17 0.64 0.64 0.63 0.64 3.9M
2023-05-16 0.64 0.65 0.64 0.64 5.4M
2023-05-15 0.62 0.64 0.62 0.64 8.2M
2023-05-12 0.63 0.63 0.62 0.62 4.6M
2023-05-11 0.64 0.64 0.63 0.63 6.8M
2023-05-10 0.63 0.63 0.62 0.63 9.2M
2023-05-09 0.64 0.64 0.63 0.63 15.4M
2023-05-08 0.64 0.65 0.64 0.64 11.5M
2023-05-05 0.66 0.66 0.64 0.64 8.2M
2023-05-04 0.65 0.66 0.65 0.66 9.0M
2023-04-28 0.65 0.66 0.64 0.65 17.1M
2023-04-27 0.64 0.65 0.64 0.65 21.8M
2023-04-26 0.65 0.65 0.63 0.64 22.4M
2023-04-25 0.66 0.68 0.63 0.64 14.4M
2023-04-24 0.67 0.68 0.66 0.66 13.9M
2023-04-21 0.67 0.68 0.67 0.67 8.1M
2023-04-20 0.68 0.69 0.67 0.67 10.1M
2023-04-19 0.69 0.69 0.68 0.68 20.8M
2023-04-18 0.70 0.70 0.69 0.69 13.0M
2023-04-17 0.70 0.71 0.69 0.70 11.2M
2023-04-14 0.71 0.71 0.70 0.70 33.7M
2023-04-13 0.67 0.70 0.67 0.70 17.7M
2023-04-12 0.69 0.69 0.67 0.68 6.6M
2023-04-11 0.69 0.69 0.67 0.68 14.6M
2023-04-10 0.67 0.69 0.67 0.69 15.4M
2023-04-07 0.65 0.67 0.65 0.67 15.4M
2023-04-06 0.64 0.65 0.64 0.65 17.0M
2023-04-04 0.64 0.64 0.63 0.64 19.0M
2023-04-03 0.64 0.65 0.64 0.64 16.9M
2023-03-31 0.65 0.65 0.64 0.65 13.2M
2023-03-30 0.65 0.65 0.65 0.65 9.2M
2023-03-29 0.66 0.66 0.65 0.65 11.4M
2023-03-28 0.66 0.66 0.65 0.65 10.6M
2023-03-27 0.65 0.66 0.64 0.66 13.0M
2023-03-24 0.67 0.67 0.65 0.65 28.7M
2023-03-23 0.66 0.67 0.65 0.67 12.7M
2023-03-22 0.67 0.67 0.66 0.67 11.2M
2023-03-21 0.63 0.66 0.63 0.66 24.2M
2023-03-20 0.65 0.66 0.63 0.63 20.1M
2023-03-17 0.67 0.67 0.64 0.64 25.8M
2023-03-16 0.66 0.67 0.66 0.66 16.8M
2023-03-15 0.66 0.67 0.66 0.66 10.6M
2023-03-14 0.66 0.67 0.65 0.66 12.9M
2023-03-13 0.66 0.68 0.66 0.66 19.5M
2023-03-10 0.66 0.67 0.66 0.67 13.1M
2023-03-09 0.67 0.67 0.67 0.67 12.7M
2023-03-08 0.69 0.69 0.67 0.67 18.1M
2023-03-07 0.69 0.70 0.68 0.68 12.6M
2023-03-06 0.70 0.70 0.69 0.70 11.5M
2023-03-03 0.70 0.70 0.69 0.70 10.0M
2023-03-02 0.70 0.70 0.69 0.69 7.8M
2023-03-01 0.69 0.70 0.68 0.70 5.2M
2023-02-28 0.70 0.70 0.69 0.69 9.7M
2023-02-27 0.69 0.69 0.68 0.69 8.1M
2023-02-24 0.69 0.69 0.69 0.69 8.6M
2023-02-23 0.70 0.71 0.69 0.70 7.3M
2023-02-22 0.70 0.71 0.70 0.70 9.8M
2023-02-21 0.71 0.71 0.70 0.71 7.0M
2023-02-20 0.70 0.71 0.69 0.71 7.1M
2023-02-17 0.69 0.71 0.69 0.70 7.0M
2023-02-16 0.72 0.73 0.70 0.70 9.6M
2023-02-15 0.72 0.72 0.71 0.71 10.7M
2023-02-14 0.73 0.73 0.72 0.72 8.7M
2023-02-13 0.72 0.74 0.72 0.73 11.9M
2023-02-10 0.73 0.73 0.71 0.72 8.3M
2023-02-09 0.73 0.73 0.72 0.73 11.2M
2023-02-08 0.72 0.73 0.72 0.73 8.8M
2023-02-07 0.72 0.73 0.72 0.72 7.7M
2023-02-06 0.74 0.74 0.72 0.72 11.6M
2023-02-03 0.75 0.75 0.74 0.74 8.3M
2023-02-02 0.74 0.76 0.74 0.75 9.4M
2023-02-01 0.73 0.74 0.73 0.74 9.7M
2023-01-31 0.75 0.75 0.73 0.73 8.6M
2023-01-30 0.78 0.78 0.75 0.75 9.3M
2023-01-20 0.76 0.77 0.76 0.76 8.1M
2023-01-19 0.74 0.77 0.74 0.76 10.2M
2023-01-18 0.74 0.75 0.74 0.74 6.8M
2023-01-17 0.76 0.76 0.74 0.75 10.0M
2023-01-16 0.74 0.78 0.74 0.76 14.4M
2023-01-13 0.72 0.74 0.72 0.74 14.4M
2023-01-12 0.73 0.73 0.72 0.72 13.3M
2023-01-11 0.72 0.73 0.72 0.73 11.5M
2023-01-10 0.72 0.72 0.71 0.72 10.4M
2023-01-09 0.73 0.73 0.72 0.72 9.6M
2023-01-06 0.72 0.72 0.70 0.71 9.5M
2023-01-05 0.70 0.73 0.70 0.72 14.4M
2023-01-04 0.70 0.71 0.70 0.70 10.5M
2023-01-03 0.69 0.70 0.68 0.70 7.6M