国泰中证生物医药ETF sh.512290
0.93
-1.79%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.95 | 0.95 | 0.93 | 0.93 | -1.79% | 0.95 | 2.64% |
| 2026-05-21 | 0.94 | 0.97 | 0.94 | 0.95 | +1.06% | 1.42 | 3.85% |
| 2026-05-20 | 0.94 | 0.95 | 0.93 | 0.94 | -0.11% | 0.63 | 1.75% |
| 2026-05-19 | 0.94 | 0.95 | 0.94 | 0.94 | +0.21% | 0.63 | 1.74% |
| 2026-05-18 | 0.96 | 0.96 | 0.94 | 0.94 | -2.19% | 0.89 | 2.49% |
| 2026-05-15 | 0.96 | 0.98 | 0.95 | 0.96 | -0.52% | 0.86 | 2.35% |
| 2026-05-14 | 1.00 | 1.00 | 0.96 | 0.97 | -3.01% | 1.60 | 4.37% |
| 2026-05-13 | 1.01 | 1.01 | 0.99 | 1.00 | -1.48% | 1.09 | 2.95% |
| 2026-05-12 | 1.01 | 1.03 | 1.00 | 1.01 | 0.00% | 1.87 | 4.97% |
| 2026-05-11 | 0.98 | 1.01 | 0.97 | 1.01 | +2.74% | 1.98 | 5.27% |
| 2026-05-08 | 1.00 | 1.00 | 0.98 | 0.98 | -1.30% | 0.61 | 1.63% |
| 2026-05-07 | 0.99 | 1.00 | 0.99 | 1.00 | +0.81% | 0.83 | 2.20% |
| 2026-05-06 | 0.99 | 0.99 | 0.98 | 0.99 | +0.51% | 0.64 | 1.72% |
| 2026-04-30 | 0.98 | 0.99 | 0.98 | 0.98 | -0.61% | 0.82 | 2.22% |
| 2026-04-29 | 0.99 | 0.99 | 0.98 | 0.99 | +0.30% | 0.97 | 2.63% |
| 2026-04-28 | 0.97 | 1.00 | 0.97 | 0.99 | +2.92% | 1.93 | 5.14% |
| 2026-04-27 | 0.96 | 0.96 | 0.95 | 0.96 | -0.21% | 0.42 | 1.16% |
| 2026-04-24 | 0.96 | 0.97 | 0.95 | 0.96 | -0.31% | 0.70 | 1.91% |
| 2026-04-23 | 0.97 | 0.98 | 0.95 | 0.96 | -0.52% | 1.05 | 2.84% |
| 2026-04-22 | 0.96 | 0.97 | 0.96 | 0.97 | +0.52% | 0.52 | 1.41% |