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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.93 | 0.93 | 0.90 | 0.90 | -4.05% | 1.12 | 3.14% |
| 2026-03-20 | 0.95 | 0.96 | 0.94 | 0.94 | -1.16% | 0.66 | 1.79% |
| 2026-03-19 | 0.96 | 0.96 | 0.95 | 0.95 | -1.76% | 0.55 | 1.48% |
| 2026-03-18 | 0.96 | 0.97 | 0.96 | 0.97 | +0.31% | 0.58 | 1.56% |
| 2026-03-17 | 0.96 | 0.98 | 0.95 | 0.96 | +0.84% | 1.12 | 2.98% |
| 2026-03-16 | 0.95 | 0.96 | 0.94 | 0.96 | +0.53% | 0.58 | 1.57% |
| 2026-03-13 | 0.95 | 0.96 | 0.95 | 0.95 | -0.73% | 0.81 | 2.18% |
| 2026-03-12 | 0.97 | 0.97 | 0.95 | 0.96 | -0.93% | 0.71 | 1.90% |
| 2026-03-11 | 0.97 | 0.98 | 0.96 | 0.97 | -0.72% | 0.64 | 1.72% |
| 2026-03-10 | 0.96 | 0.97 | 0.96 | 0.97 | +2.20% | 0.74 | 1.97% |
| 2026-03-09 | 0.96 | 0.96 | 0.94 | 0.95 | -1.24% | 0.88 | 2.42% |
| 2026-03-06 | 0.94 | 0.97 | 0.94 | 0.96 | +2.77% | 0.94 | 2.56% |
| 2026-03-05 | 0.94 | 0.95 | 0.94 | 0.94 | +0.54% | 0.54 | 1.49% |
| 2026-03-04 | 0.94 | 0.95 | 0.93 | 0.93 | -1.27% | 0.63 | 1.74% |
| 2026-03-03 | 0.97 | 0.97 | 0.94 | 0.95 | -2.37% | 1.17 | 3.21% |
| 2026-03-02 | 0.99 | 0.99 | 0.96 | 0.97 | -2.52% | 1.16 | 3.17% |
| 2026-02-27 | 0.99 | 1.00 | 0.99 | 0.99 | -0.20% | 0.51 | 1.37% |
| 2026-02-26 | 1.01 | 1.01 | 0.99 | 1.00 | -1.48% | 0.86 | 2.31% |
| 2026-02-25 | 1.00 | 1.01 | 1.00 | 1.01 | +0.80% | 0.53 | 1.42% |
| 2026-02-24 | 1.01 | 1.01 | 1.00 | 1.00 | -0.30% | 0.43 | 1.16% |