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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.97 | 0.98 | 0.96 | 0.96 | -1.03% | 0.82 | 2.24% |
| 2026-04-20 | 0.97 | 0.98 | 0.97 | 0.97 | -0.31% | 0.75 | 2.04% |
| 2026-04-17 | 1.00 | 1.00 | 0.97 | 0.98 | -2.40% | 1.19 | 3.25% |
| 2026-04-16 | 1.00 | 1.01 | 0.99 | 1.00 | +0.10% | 0.77 | 2.07% |
| 2026-04-15 | 1.00 | 1.01 | 0.99 | 1.00 | +1.21% | 1.19 | 3.19% |
| 2026-04-14 | 0.98 | 0.99 | 0.97 | 0.99 | +1.13% | 0.68 | 1.87% |
| 2026-04-13 | 0.98 | 0.98 | 0.97 | 0.98 | -0.61% | 0.65 | 1.77% |
| 2026-04-10 | 0.98 | 1.00 | 0.98 | 0.98 | +0.41% | 0.77 | 2.08% |
| 2026-04-09 | 0.99 | 1.00 | 0.98 | 0.98 | -1.31% | 0.83 | 2.23% |
| 2026-04-08 | 0.98 | 0.99 | 0.97 | 0.99 | +2.27% | 1.32 | 3.57% |
| 2026-04-07 | 0.97 | 0.98 | 0.95 | 0.97 | -0.21% | 1.00 | 2.75% |
| 2026-04-03 | 0.99 | 0.99 | 0.97 | 0.97 | -2.51% | 0.82 | 2.24% |
| 2026-04-02 | 1.00 | 1.01 | 0.99 | 1.00 | -0.30% | 0.97 | 2.59% |
| 2026-04-01 | 0.97 | 1.00 | 0.96 | 1.00 | +4.38% | 1.63 | 4.28% |
| 2026-03-31 | 0.96 | 0.98 | 0.96 | 0.96 | -0.52% | 0.87 | 2.33% |
| 2026-03-30 | 0.95 | 0.96 | 0.95 | 0.96 | +0.63% | 0.94 | 2.53% |
| 2026-03-27 | 0.92 | 0.96 | 0.91 | 0.96 | +3.91% | 1.54 | 4.13% |
| 2026-03-26 | 0.93 | 0.94 | 0.92 | 0.92 | -1.29% | 0.60 | 1.64% |
| 2026-03-25 | 0.93 | 0.94 | 0.93 | 0.93 | +0.54% | 0.61 | 1.65% |
| 2026-03-24 | 0.91 | 0.93 | 0.91 | 0.93 | +3.00% | 0.99 | 2.71% |