汇添富纳斯达克生物科技ETF sh.513290
1.45
+1.32%
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 | 1.45 | 1.46 | 1.45 | 1.45 | +1.32% | 0.57 | 3.91% |
| 2026-05-21 | 1.43 | 1.46 | 1.43 | 1.44 | +1.92% | 1.44 | 9.96% |
| 2026-05-20 | 1.41 | 1.41 | 1.40 | 1.41 | -0.14% | 0.56 | 3.98% |
| 2026-05-19 | 1.41 | 1.41 | 1.40 | 1.41 | -0.70% | 0.78 | 5.52% |
| 2026-05-18 | 1.43 | 1.44 | 1.42 | 1.42 | -3.01% | 1.23 | 8.59% |
| 2026-05-15 | 1.48 | 1.48 | 1.46 | 1.46 | -1.61% | 1.68 | 11.42% |
| 2026-05-14 | 1.48 | 1.50 | 1.48 | 1.49 | +0.47% | 1.05 | 7.06% |
| 2026-05-13 | 1.47 | 1.49 | 1.47 | 1.48 | +1.79% | 1.18 | 7.93% |
| 2026-05-12 | 1.46 | 1.46 | 1.45 | 1.46 | -0.27% | 0.36 | 2.44% |
| 2026-05-11 | 1.46 | 1.46 | 1.46 | 1.46 | -0.27% | 0.56 | 3.84% |
| 2026-05-08 | 1.46 | 1.47 | 1.46 | 1.46 | -1.94% | 0.81 | 5.52% |
| 2026-05-07 | 1.49 | 1.50 | 1.49 | 1.49 | +1.84% | 0.66 | 4.40% |
| 2026-05-06 | 1.45 | 1.48 | 1.45 | 1.47 | +2.52% | 1.32 | 9.01% |
| 2026-04-30 | 1.44 | 1.44 | 1.43 | 1.43 | -1.52% | 0.75 | 5.23% |
| 2026-04-29 | 1.45 | 1.45 | 1.45 | 1.45 | -0.62% | 0.55 | 3.77% |
| 2026-04-28 | 1.45 | 1.46 | 1.45 | 1.46 | -0.21% | 0.37 | 2.55% |
| 2026-04-27 | 1.46 | 1.47 | 1.46 | 1.46 | -1.15% | 0.74 | 5.02% |
| 2026-04-24 | 1.48 | 1.48 | 1.47 | 1.48 | -0.87% | 0.35 | 2.37% |
| 2026-04-23 | 1.49 | 1.50 | 1.49 | 1.49 | -1.06% | 0.58 | 3.84% |
| 2026-04-22 | 1.50 | 1.51 | 1.50 | 1.51 | -0.33% | 0.61 | 4.05% |