嘉实中证疫苗与生物技术ETF sh.562860
0.65
-0.76%
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 | 0.66 | 0.66 | 0.65 | 0.65 | -0.76% | 0.08 | 3.52% |
| 2026-05-21 | 0.67 | 0.68 | 0.66 | 0.66 | -1.05% | 0.11 | 4.88% |
| 2026-05-20 | 0.67 | 0.67 | 0.66 | 0.67 | -1.04% | 0.10 | 4.51% |
| 2026-05-19 | 0.67 | 0.68 | 0.67 | 0.67 | +0.75% | 0.11 | 4.83% |
| 2026-05-18 | 0.67 | 0.68 | 0.66 | 0.67 | -1.04% | 0.10 | 4.58% |
| 2026-05-15 | 0.68 | 0.69 | 0.67 | 0.68 | -1.32% | 0.12 | 5.25% |
| 2026-05-14 | 0.70 | 0.70 | 0.68 | 0.68 | -2.29% | 0.14 | 5.98% |
| 2026-05-13 | 0.70 | 0.71 | 0.70 | 0.70 | -1.27% | 0.16 | 6.43% |
| 2026-05-12 | 0.72 | 0.72 | 0.70 | 0.71 | -2.74% | 0.22 | 8.88% |
| 2026-05-11 | 0.70 | 0.73 | 0.69 | 0.73 | +5.35% | 0.34 | 14.87% |
| 2026-05-08 | 0.69 | 0.70 | 0.69 | 0.69 | +0.29% | 0.09 | 3.97% |
| 2026-05-07 | 0.70 | 0.70 | 0.69 | 0.69 | +0.58% | 0.10 | 4.61% |
| 2026-05-06 | 0.68 | 0.69 | 0.68 | 0.69 | +1.03% | 0.10 | 4.59% |
| 2026-04-30 | 0.68 | 0.69 | 0.68 | 0.68 | -0.44% | 0.08 | 3.60% |
| 2026-04-29 | 0.68 | 0.68 | 0.68 | 0.68 | -0.15% | 0.07 | 3.03% |
| 2026-04-28 | 0.68 | 0.70 | 0.68 | 0.68 | -0.15% | 0.05 | 2.43% |
| 2026-04-27 | 0.68 | 0.69 | 0.68 | 0.68 | +0.29% | 0.07 | 3.10% |
| 2026-04-24 | 0.69 | 0.69 | 0.68 | 0.68 | -0.87% | 0.07 | 3.05% |
| 2026-04-23 | 0.71 | 0.71 | 0.69 | 0.69 | -2.55% | 0.07 | 3.18% |
| 2026-04-22 | 0.70 | 0.71 | 0.70 | 0.71 | +1.15% | 0.08 | 3.48% |