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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.40 | 1.40 | 1.38 | 1.38 | -2.75% | 1.02 | 7.11% |
| 2026-03-20 | 1.42 | 1.43 | 1.42 | 1.42 | +0.21% | 0.57 | 3.90% |
| 2026-03-19 | 1.42 | 1.42 | 1.41 | 1.42 | -2.14% | 0.47 | 3.23% |
| 2026-03-18 | 1.44 | 1.45 | 1.44 | 1.45 | +0.84% | 1.58 | 10.55% |
| 2026-03-17 | 1.45 | 1.45 | 1.43 | 1.44 | -0.83% | 0.72 | 4.87% |
| 2026-03-16 | 1.44 | 1.45 | 1.44 | 1.45 | +0.07% | 0.55 | 3.72% |
| 2026-03-13 | 1.45 | 1.45 | 1.44 | 1.45 | -1.57% | 0.68 | 4.57% |
| 2026-03-12 | 1.47 | 1.47 | 1.47 | 1.47 | -0.81% | 0.42 | 2.75% |
| 2026-03-11 | 1.49 | 1.49 | 1.48 | 1.48 | +0.34% | 0.79 | 5.14% |
| 2026-03-10 | 1.47 | 1.48 | 1.47 | 1.48 | +2.64% | 0.79 | 5.19% |
| 2026-03-09 | 1.44 | 1.45 | 1.43 | 1.44 | -2.84% | 0.99 | 6.63% |
| 2026-03-06 | 1.48 | 1.49 | 1.48 | 1.48 | -1.66% | 0.81 | 5.26% |
| 2026-03-05 | 1.50 | 1.51 | 1.50 | 1.50 | +1.69% | 0.47 | 3.05% |
| 2026-03-04 | 1.48 | 1.49 | 1.48 | 1.48 | -1.33% | 0.72 | 4.67% |
| 2026-03-03 | 1.52 | 1.52 | 1.50 | 1.50 | -0.27% | 0.41 | 2.63% |
| 2026-03-02 | 1.51 | 1.52 | 1.50 | 1.50 | 0.00% | 0.57 | 3.62% |
| 2026-02-27 | 1.51 | 1.51 | 1.50 | 1.50 | -1.05% | 0.55 | 3.50% |
| 2026-02-26 | 1.51 | 1.52 | 1.51 | 1.52 | 0.00% | 0.38 | 2.40% |
| 2026-02-25 | 1.53 | 1.54 | 1.52 | 1.52 | -0.07% | 0.81 | 5.12% |
| 2026-02-24 | 1.51 | 1.53 | 1.50 | 1.52 | +2.98% | 1.13 | 7.23% |