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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.02 | 1.02 | 1.00 | 1.01 | -1.28% | 0.53 | 1.42% |
| 2026-02-12 | 1.02 | 1.03 | 1.02 | 1.02 | -0.20% | 0.46 | 1.21% |
| 2026-02-11 | 1.02 | 1.03 | 1.02 | 1.02 | -0.10% | 0.56 | 1.47% |
| 2026-02-10 | 1.01 | 1.03 | 1.01 | 1.02 | +1.09% | 0.94 | 2.47% |
| 2026-02-09 | 1.01 | 1.01 | 1.01 | 1.01 | +0.60% | 0.51 | 1.35% |
| 2026-02-06 | 1.01 | 1.01 | 1.00 | 1.00 | -0.69% | 0.62 | 1.65% |
| 2026-02-05 | 1.01 | 1.02 | 1.00 | 1.01 | +0.10% | 0.74 | 1.96% |
| 2026-02-04 | 1.00 | 1.01 | 0.99 | 1.01 | +1.20% | 0.99 | 2.65% |
| 2026-02-03 | 0.99 | 1.00 | 0.98 | 1.00 | +1.01% | 0.77 | 2.07% |
| 2026-02-02 | 1.01 | 1.01 | 0.99 | 0.99 | -2.47% | 1.53 | 4.22% |
| 2026-01-30 | 1.03 | 1.04 | 1.01 | 1.01 | -1.55% | 1.24 | 3.38% |
| 2026-01-29 | 1.02 | 1.03 | 1.01 | 1.03 | +0.98% | 1.07 | 2.92% |
| 2026-01-28 | 1.03 | 1.03 | 1.02 | 1.02 | -1.45% | 1.18 | 3.25% |
| 2026-01-27 | 1.05 | 1.05 | 1.02 | 1.03 | -1.33% | 1.62 | 4.50% |
| 2026-01-26 | 1.04 | 1.05 | 1.03 | 1.05 | +0.87% | 1.66 | 4.67% |
| 2026-01-23 | 1.03 | 1.04 | 1.03 | 1.04 | +1.07% | 0.96 | 2.72% |
| 2026-01-22 | 1.04 | 1.04 | 1.02 | 1.03 | -0.96% | 1.10 | 3.19% |
| 2026-01-21 | 1.04 | 1.05 | 1.03 | 1.04 | -0.19% | 0.79 | 2.27% |
| 2026-01-20 | 1.06 | 1.06 | 1.04 | 1.04 | -1.51% | 1.09 | 3.21% |
| 2026-01-19 | 1.07 | 1.07 | 1.05 | 1.06 | -1.31% | 0.91 | 2.66% |