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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.70 | 0.71 | 0.69 | 0.70 | -0.99% | 0.02 | 0.79% |
| 2026-04-20 | 0.71 | 0.71 | 0.70 | 0.70 | -0.70% | 0.08 | 3.65% |
| 2026-04-17 | 0.72 | 0.72 | 0.71 | 0.71 | -1.11% | 0.03 | 1.23% |
| 2026-04-16 | 0.71 | 0.72 | 0.71 | 0.72 | +0.42% | 0.09 | 3.96% |
| 2026-04-15 | 0.71 | 0.72 | 0.70 | 0.71 | +0.99% | 0.05 | 2.30% |
| 2026-04-14 | 0.70 | 0.71 | 0.70 | 0.71 | +0.85% | 0.03 | 1.39% |
| 2026-04-13 | 0.70 | 0.70 | 0.69 | 0.70 | +0.29% | 0.03 | 1.52% |
| 2026-04-10 | 0.69 | 0.71 | 0.69 | 0.70 | +1.45% | 0.09 | 3.96% |
| 2026-04-09 | 0.70 | 0.70 | 0.69 | 0.69 | -1.71% | 0.06 | 2.46% |
| 2026-04-08 | 0.69 | 0.70 | 0.69 | 0.70 | +1.74% | 0.06 | 2.50% |
| 2026-04-07 | 0.69 | 0.69 | 0.68 | 0.69 | +0.15% | 0.07 | 3.11% |
| 2026-04-03 | 0.70 | 0.70 | 0.69 | 0.69 | -1.99% | 0.04 | 1.84% |
| 2026-04-02 | 0.70 | 0.71 | 0.69 | 0.70 | 0.00% | 0.10 | 4.46% |
| 2026-04-01 | 0.68 | 0.70 | 0.68 | 0.70 | +4.15% | 0.17 | 7.20% |
| 2026-03-31 | 0.68 | 0.69 | 0.67 | 0.68 | -0.30% | 0.06 | 2.67% |
| 2026-03-30 | 0.67 | 0.68 | 0.67 | 0.68 | +1.50% | 0.07 | 3.07% |
| 2026-03-27 | 0.64 | 0.67 | 0.64 | 0.67 | +3.09% | 0.07 | 3.21% |
| 2026-03-26 | 0.65 | 0.66 | 0.65 | 0.65 | -0.77% | 0.05 | 2.16% |
| 2026-03-25 | 0.65 | 0.66 | 0.65 | 0.65 | +0.62% | 0.07 | 3.27% |
| 2026-03-24 | 0.64 | 0.65 | 0.64 | 0.65 | +2.53% | 0.12 | 5.46% |