西藏东财中证沪港深创新药产业交易型开放式指数证券投资基金 (159622)

159622
🏛️ 中国 →
1.24
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 1.24 1.24 1.23 1.24 9,182.6K
09:35 1.24 1.24 1.24 1.24 3,986.0K
09:40 1.24 1.24 1.23 1.23 3,267.0K
09:45 1.23 1.24 1.23 1.24 3,808.7K
09:50 1.24 1.24 1.23 1.23 1,408.6K
09:55 1.23 1.23 1.23 1.23 803.3K
10:00 1.23 1.23 1.23 1.23 1,291.8K
10:05 1.23 1.23 1.23 1.23 1,003.3K
10:10 1.23 1.23 1.23 1.23 2,066.8K
10:15 1.23 1.23 1.23 1.23 1,375.6K
10:20 1.23 1.23 1.23 1.23 1,905.7K
10:25 1.23 1.23 1.23 1.23 728.1K
10:30 1.23 1.23 1.23 1.23 679.4K
10:35 1.23 1.23 1.23 1.23 303.2K
10:40 1.23 1.23 1.23 1.23 874.5K
10:45 1.23 1.23 1.23 1.23 366.6K
10:50 1.23 1.23 1.23 1.23 388.7K
10:55 1.23 1.23 1.23 1.23 439.7K
11:00 1.23 1.24 1.23 1.24 896.7K
11:05 1.24 1.24 1.24 1.24 2,143.3K
11:10 1.24 1.25 1.24 1.25 401.4K
11:15 1.24 1.25 1.24 1.24 383.6K
11:20 1.24 1.24 1.24 1.24 316.7K
11:25 1.24 1.25 1.24 1.25 608.3K
11:30 1.24 1.24 1.24 1.24 10.0K
13:00 1.25 1.25 1.24 1.24 754.9K
13:05 1.24 1.24 1.24 1.24 338.0K
13:10 1.24 1.24 1.24 1.24 326.3K
13:15 1.24 1.25 1.24 1.24 155.6K
13:20 1.24 1.25 1.24 1.25 1,224.0K
13:25 1.25 1.25 1.24 1.24 468.2K
13:30 1.24 1.24 1.24 1.24 315.6K
13:35 1.24 1.24 1.24 1.24 303.5K
13:40 1.24 1.24 1.24 1.24 105.1K
13:45 1.24 1.25 1.24 1.25 668.7K
13:50 1.25 1.25 1.24 1.24 214.5K
13:55 1.24 1.24 1.24 1.24 238.5K
14:00 1.24 1.24 1.24 1.24 427.4K
14:05 1.24 1.24 1.24 1.24 794.1K
14:10 1.24 1.24 1.24 1.24 172.3K
14:15 1.24 1.24 1.24 1.24 183.8K
14:20 1.24 1.24 1.24 1.24 382.6K
14:25 1.24 1.24 1.24 1.24 444.5K
14:30 1.24 1.24 1.24 1.24 502.8K
14:35 1.24 1.24 1.24 1.24 382.0K
14:40 1.24 1.24 1.24 1.24 1,111.7K
14:45 1.24 1.24 1.24 1.24 755.7K
14:50 1.24 1.24 1.24 1.24 1,512.7K
14:55 1.24 1.24 1.24 1.24 621.9K
15:00 1.24 1.24 1.24 1.24 350.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.24 1.25 1.23 1.24 51.4M
2025-09-25 1.25 1.27 1.25 1.26 60.7M
2025-09-24 1.24 1.25 1.23 1.25 46.9M
2025-09-23 1.26 1.27 1.22 1.24 64.6M
2025-09-22 1.25 1.28 1.25 1.26 55.4M
2025-09-19 1.26 1.28 1.24 1.24 62.1M
2025-09-18 1.26 1.29 1.25 1.26 125.7M
2025-09-17 1.26 1.26 1.24 1.26 68.1M
2025-09-16 1.27 1.27 1.25 1.26 60.7M
2025-09-15 1.26 1.28 1.25 1.27 91.8M
2025-09-12 1.26 1.28 1.25 1.27 99.9M
2025-09-11 1.23 1.26 1.18 1.26 199.1M
2025-09-10 1.29 1.31 1.27 1.28 44.3M
2025-09-09 1.31 1.33 1.28 1.29 55.8M
2025-09-08 1.30 1.33 1.29 1.31 74.5M
2025-09-05 1.25 1.31 1.23 1.30 74.7M
2025-09-04 1.30 1.32 1.23 1.25 89.7M
2025-09-03 1.29 1.32 1.29 1.30 82.1M
2025-09-02 1.29 1.33 1.27 1.29 158.8M
2025-09-01 1.23 1.29 1.22 1.29 105.8M
2025-08-29 1.18 1.23 1.17 1.23 65.1M
2025-08-28 1.18 1.19 1.14 1.18 62.1M
2025-08-27 1.22 1.24 1.18 1.18 56.6M
2025-08-26 1.24 1.24 1.22 1.22 55.2M
2025-08-25 1.22 1.24 1.22 1.24 50.3M
2025-08-22 1.21 1.22 1.20 1.22 36.6M
2025-08-21 1.20 1.21 1.19 1.20 30.3M
2025-08-20 1.19 1.20 1.17 1.20 44.3M
2025-08-19 1.23 1.24 1.19 1.20 64.1M
2025-08-18 1.21 1.23 1.21 1.23 46.5M
2025-08-15 1.19 1.21 1.19 1.21 34.3M
2025-08-14 1.20 1.21 1.19 1.19 46.7M
2025-08-13 1.15 1.19 1.15 1.19 57.9M
2025-08-12 1.15 1.16 1.13 1.15 28.1M
2025-08-11 1.15 1.15 1.13 1.15 32.7M
2025-08-08 1.15 1.15 1.13 1.14 31.1M
2025-08-07 1.18 1.19 1.15 1.16 56.1M
2025-08-06 1.18 1.20 1.18 1.18 29.7M
2025-08-05 1.17 1.18 1.17 1.18 30.8M
2025-08-04 1.15 1.17 1.13 1.17 51.3M
2025-08-01 1.18 1.20 1.16 1.17 49.2M
2025-07-31 1.19 1.21 1.17 1.18 54.2M
2025-07-30 1.21 1.24 1.18 1.19 98.9M
2025-07-29 1.17 1.22 1.16 1.21 65.0M
2025-07-28 1.12 1.17 1.12 1.17 36.4M
2025-07-25 1.12 1.14 1.12 1.12 29.6M
2025-07-24 1.11 1.13 1.10 1.12 28.2M
2025-07-23 1.11 1.13 1.10 1.11 35.7M
2025-07-22 1.10 1.13 1.10 1.11 37.7M
2025-07-21 1.11 1.11 1.09 1.10 30.7M
2025-07-18 1.10 1.11 1.10 1.11 30.0M
2025-07-17 1.06 1.11 1.06 1.10 27.6M
2025-07-16 1.06 1.07 1.05 1.06 20.8M
2025-07-15 1.03 1.05 1.03 1.05 22.1M
2025-07-14 1.02 1.03 1.01 1.03 14.8M
2025-07-11 1.01 1.03 1.01 1.02 22.0M
2025-07-10 1.00 1.02 1.00 1.01 13.4M
2025-07-09 0.99 1.01 0.98 1.00 22.6M
2025-07-08 0.99 1.00 0.98 0.99 16.5M
2025-07-07 1.01 1.01 0.99 0.99 19.4M
2025-07-04 1.00 1.01 0.99 1.01 18.3M
2025-07-03 0.97 1.00 0.97 1.00 32.2M
2025-07-02 0.99 1.00 0.97 0.97 26.2M
2025-07-01 0.97 0.99 0.97 0.99 22.3M
2025-06-30 0.96 0.97 0.95 0.97 16.4M
2025-06-27 0.96 0.97 0.95 0.95 18.9M
2025-06-26 0.99 0.99 0.96 0.97 28.6M
2025-06-25 0.98 0.99 0.98 0.99 19.7M
2025-06-24 0.97 0.98 0.96 0.98 26.8M
2025-06-23 0.94 0.97 0.94 0.97 18.3M
2025-06-20 0.94 0.95 0.94 0.95 10.6M
2025-06-19 0.96 0.98 0.94 0.94 17.4M
2025-06-18 0.97 0.97 0.96 0.97 16.2M
2025-06-17 1.01 1.02 0.97 0.97 31.6M
2025-06-16 1.01 1.02 1.00 1.01 18.0M
2025-06-13 1.03 1.05 1.01 1.02 31.4M
2025-06-12 1.00 1.04 1.00 1.03 24.7M
2025-06-11 1.01 1.01 0.99 1.00 19.9M
2025-06-10 1.01 1.02 0.99 1.01 29.5M
2025-06-09 0.96 1.00 0.96 0.99 23.7M
2025-06-06 0.96 0.96 0.95 0.96 11.9M
2025-06-05 0.99 0.99 0.95 0.96 22.5M
2025-06-04 0.96 0.98 0.95 0.98 20.0M
2025-06-03 0.93 0.95 0.93 0.95 12.0M
2025-05-30 0.94 0.95 0.94 0.94 22.1M
2025-05-29 0.91 0.94 0.91 0.94 22.8M
2025-05-28 0.91 0.91 0.90 0.90 5.6M
2025-05-27 0.89 0.91 0.89 0.91 10.9M
2025-05-26 0.90 0.91 0.89 0.89 13.1M
2025-05-23 0.91 0.93 0.90 0.91 20.0M
2025-05-22 0.91 0.91 0.90 0.90 17.7M
2025-05-21 0.90 0.91 0.89 0.91 18.1M
2025-05-20 0.88 0.90 0.88 0.90 21.8M
2025-05-19 0.87 0.87 0.87 0.87 9.6M
2025-05-16 0.86 0.88 0.86 0.87 12.4M
2025-05-15 0.85 0.87 0.85 0.86 9.0M
2025-05-14 0.85 0.86 0.85 0.86 9.2M
2025-05-13 0.85 0.86 0.85 0.85 15.2M
2025-05-12 0.87 0.87 0.83 0.84 29.5M
2025-05-09 0.86 0.88 0.86 0.87 11.9M
2025-05-08 0.87 0.87 0.86 0.87 12.4M
2025-05-07 0.90 0.90 0.86 0.87 29.1M
2025-05-06 0.90 0.90 0.88 0.89 17.3M
2025-04-30 0.88 0.89 0.87 0.89 10.2M
2025-04-29 0.87 0.88 0.87 0.87 6.9M
2025-04-28 0.87 0.87 0.85 0.87 16.4M
2025-04-25 0.88 0.89 0.87 0.88 13.4M
2025-04-24 0.88 0.89 0.87 0.88 17.9M
2025-04-23 0.86 0.88 0.86 0.87 18.4M
2025-04-22 0.84 0.87 0.84 0.86 21.7M
2025-04-21 0.83 0.84 0.82 0.84 11.4M
2025-04-18 0.83 0.84 0.82 0.83 6.0M
2025-04-17 0.83 0.84 0.82 0.83 8.1M
2025-04-16 0.84 0.84 0.82 0.83 11.1M
2025-04-15 0.86 0.86 0.84 0.84 16.7M
2025-04-14 0.83 0.86 0.83 0.85 27.8M
2025-04-11 0.80 0.83 0.80 0.82 24.3M
2025-04-10 0.80 0.83 0.80 0.81 40.1M
2025-04-09 0.78 0.79 0.74 0.79 36.9M
2025-04-08 0.82 0.82 0.78 0.79 35.1M
2025-04-07 0.87 0.87 0.82 0.82 31.8M
2025-04-03 0.91 0.93 0.90 0.91 22.2M
2025-04-02 0.94 0.94 0.91 0.92 22.7M
2025-04-01 0.89 0.94 0.89 0.93 50.6M
2025-03-31 0.89 0.91 0.88 0.89 19.9M
2025-03-28 0.89 0.91 0.89 0.89 32.0M
2025-03-27 0.85 0.89 0.85 0.89 28.2M
2025-03-26 0.85 0.85 0.85 0.85 19.5M
2025-03-25 0.85 0.86 0.85 0.85 6.7M
2025-03-24 0.85 0.86 0.85 0.85 8.7M
2025-03-21 0.87 0.88 0.85 0.86 17.8M
2025-03-20 0.89 0.89 0.88 0.88 15.3M
2025-03-19 0.88 0.89 0.88 0.88 15.8M
2025-03-18 0.87 0.89 0.86 0.88 22.2M
2025-03-17 0.86 0.87 0.85 0.86 9.3M
2025-03-14 0.83 0.86 0.83 0.86 24.2M
2025-03-13 0.83 0.84 0.82 0.83 12.4M
2025-03-12 0.84 0.85 0.83 0.83 12.0M
2025-03-11 0.83 0.84 0.82 0.84 6.0M
2025-03-10 0.85 0.87 0.83 0.84 14.8M
2025-03-07 0.85 0.86 0.84 0.85 11.7M
2025-03-06 0.85 0.86 0.84 0.85 17.2M
2025-03-05 0.84 0.84 0.83 0.84 5.0M
2025-03-04 0.84 0.84 0.82 0.84 13.8M
2025-03-03 0.84 0.86 0.84 0.84 11.8M
2025-02-28 0.87 0.88 0.84 0.84 25.3M
2025-02-27 0.87 0.88 0.86 0.87 20.7M
2025-02-26 0.85 0.87 0.85 0.87 21.2M
2025-02-25 0.84 0.86 0.83 0.85 18.2M
2025-02-24 0.89 0.89 0.85 0.85 43.3M
2025-02-21 0.84 0.87 0.84 0.87 30.6M
2025-02-20 0.83 0.85 0.83 0.84 18.1M
2025-02-19 0.81 0.83 0.81 0.82 11.6M
2025-02-18 0.82 0.83 0.80 0.82 15.3M
2025-02-17 0.82 0.84 0.81 0.82 26.8M
2025-02-14 0.78 0.82 0.78 0.81 24.6M
2025-02-13 0.79 0.80 0.78 0.79 10.5M
2025-02-12 0.78 0.79 0.78 0.79 7.1M
2025-02-11 0.80 0.80 0.79 0.79 8.3M
2025-02-10 0.80 0.80 0.80 0.80 10.5M
2025-02-07 0.79 0.80 0.79 0.80 15.5M
2025-02-06 0.78 0.79 0.77 0.79 12.1M
2025-02-05 0.77 0.78 0.77 0.78 6.5M
2025-01-27 0.77 0.78 0.77 0.77 10.5M
2025-01-24 0.76 0.77 0.76 0.76 4.6M
2025-01-23 0.76 0.77 0.76 0.76 8.1M
2025-01-22 0.76 0.77 0.76 0.76 10.6M
2025-01-21 0.78 0.78 0.76 0.76 9.1M
2025-01-20 0.76 0.78 0.76 0.77 15.1M
2025-01-17 0.74 0.76 0.74 0.75 11.2M
2025-01-16 0.75 0.76 0.74 0.74 7.8M
2025-01-15 0.75 0.75 0.74 0.74 7.0M
2025-01-14 0.73 0.75 0.73 0.75 15.7M
2025-01-13 0.72 0.73 0.72 0.72 5.8M
2025-01-10 0.73 0.74 0.73 0.73 6.6M
2025-01-09 0.73 0.74 0.73 0.73 8.6M
2025-01-08 0.74 0.74 0.72 0.73 10.8M
2025-01-07 0.75 0.75 0.73 0.74 15.9M
2025-01-06 0.74 0.76 0.74 0.75 13.8M
2025-01-03 0.75 0.76 0.74 0.74 9.8M
2025-01-02 0.77 0.77 0.75 0.75 13.2M