民生加银中证生物科技主题ETF sh.516930
0.46
-1.70%
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 | 0.47 | 0.47 | 0.46 | 0.46 | -1.70% | 0.00 | 0.73% |
| 2026-05-21 | 0.47 | 0.48 | 0.47 | 0.47 | +0.86% | 0.02 | 3.66% |
| 2026-05-20 | 0.47 | 0.47 | 0.46 | 0.47 | -0.64% | 0.01 | 1.46% |
| 2026-05-19 | 0.47 | 0.47 | 0.47 | 0.47 | +0.21% | 0.01 | 1.25% |
| 2026-05-18 | 0.48 | 0.48 | 0.47 | 0.47 | -1.68% | 0.00 | 0.85% |
| 2026-05-15 | 0.48 | 0.49 | 0.47 | 0.48 | -1.04% | 0.00 | 0.50% |
| 2026-05-14 | 0.50 | 0.50 | 0.48 | 0.48 | -3.02% | 0.01 | 1.18% |
| 2026-05-13 | 0.50 | 0.50 | 0.49 | 0.50 | -1.20% | 0.01 | 1.18% |
| 2026-05-12 | 0.50 | 0.51 | 0.50 | 0.50 | -0.59% | 0.01 | 1.55% |
| 2026-05-11 | 0.49 | 0.51 | 0.49 | 0.51 | +2.64% | 0.01 | 1.82% |
| 2026-05-08 | 0.49 | 0.50 | 0.49 | 0.49 | -0.81% | 0.00 | 0.81% |
| 2026-05-07 | 0.49 | 0.50 | 0.49 | 0.50 | +0.40% | 0.00 | 0.86% |
| 2026-05-06 | 0.49 | 0.50 | 0.49 | 0.49 | +0.20% | 0.00 | 0.83% |
| 2026-04-30 | 0.49 | 0.50 | 0.49 | 0.49 | -0.60% | 0.00 | 0.50% |
| 2026-04-29 | 0.49 | 0.50 | 0.49 | 0.50 | -0.40% | 0.00 | 0.88% |
| 2026-04-28 | 0.49 | 0.51 | 0.48 | 0.50 | +2.05% | 0.02 | 2.64% |
| 2026-04-27 | 0.49 | 0.49 | 0.48 | 0.49 | +0.21% | 0.01 | 1.65% |
| 2026-04-24 | 0.48 | 0.49 | 0.48 | 0.49 | -0.81% | 0.02 | 2.71% |
| 2026-04-23 | 0.50 | 0.50 | 0.49 | 0.49 | -1.21% | 0.01 | 2.40% |
| 2026-04-22 | 0.49 | 0.50 | 0.49 | 0.50 | +0.81% | 0.01 | 1.30% |