sh.561920 - 招商中证疫苗与生物技术ETF

0.67 -1.18%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-05-22	0.68	0.68	0.67	0.67	-1.18%	0.00	1.32%
2026-05-21	0.69	0.70	0.68	0.68	-0.59%	0.00	1.51%
2026-05-20	0.69	0.69	0.68	0.68	-1.30%	0.00	1.39%
2026-05-19	0.68	0.69	0.68	0.69	+1.02%	0.00	1.67%
2026-05-18	0.69	0.69	0.68	0.68	-1.44%	0.01	2.50%
2026-05-15	0.70	0.70	0.69	0.69	-1.00%	0.01	2.56%
2026-05-14	0.72	0.72	0.70	0.70	-2.23%	0.01	2.21%
2026-05-13	0.73	0.73	0.71	0.72	-1.51%	0.02	6.50%
2026-05-12	0.74	0.74	0.72	0.73	-2.55%	0.03	7.73%
2026-05-11	0.71	0.75	0.71	0.75	+5.22%	0.06	20.14%
2026-05-08	0.71	0.71	0.71	0.71	+0.14%	0.00	1.31%
2026-05-07	0.70	0.71	0.70	0.71	+0.71%	0.00	0.80%
2026-05-06	0.70	0.70	0.70	0.70	+1.01%	0.01	2.14%
2026-04-30	0.70	0.70	0.69	0.70	-0.57%	0.00	0.94%
2026-04-29	0.70	0.70	0.69	0.70	-0.28%	0.00	0.91%
2026-04-28	0.70	0.71	0.70	0.70	+0.14%	0.01	2.50%
2026-04-27	0.70	0.70	0.69	0.70	0.00%	0.00	1.39%
2026-04-24	0.71	0.71	0.70	0.70	-1.27%	0.02	5.15%
2026-04-23	0.72	0.72	0.71	0.71	-2.07%	0.01	3.07%
2026-04-22	0.72	0.73	0.71	0.72	+1.12%	0.00	1.45%