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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.67 | 0.67 | 0.63 | 0.63 | -5.25% | 0.06 | 2.91% |
| 2026-03-20 | 0.68 | 0.69 | 0.67 | 0.67 | -1.62% | 0.05 | 2.11% |
| 2026-03-19 | 0.69 | 0.69 | 0.68 | 0.68 | -2.16% | 0.08 | 3.69% |
| 2026-03-18 | 0.68 | 0.69 | 0.68 | 0.69 | +1.61% | 0.06 | 2.80% |
| 2026-03-17 | 0.68 | 0.69 | 0.67 | 0.68 | +0.29% | 0.20 | 8.38% |
| 2026-03-16 | 0.68 | 0.68 | 0.68 | 0.68 | +0.29% | 0.04 | 1.74% |
| 2026-03-13 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | 0.07 | 2.83% |
| 2026-03-12 | 0.69 | 0.69 | 0.68 | 0.68 | -0.58% | 0.07 | 2.93% |
| 2026-03-11 | 0.69 | 0.69 | 0.68 | 0.69 | -0.58% | 0.04 | 1.68% |
| 2026-03-10 | 0.68 | 0.69 | 0.68 | 0.69 | +2.07% | 0.05 | 2.20% |
| 2026-03-09 | 0.67 | 0.68 | 0.67 | 0.68 | 0.00% | 0.04 | 1.90% |
| 2026-03-06 | 0.66 | 0.68 | 0.66 | 0.68 | +3.20% | 0.12 | 5.37% |
| 2026-03-05 | 0.66 | 0.66 | 0.65 | 0.66 | +0.77% | 0.05 | 2.12% |
| 2026-03-04 | 0.66 | 0.66 | 0.65 | 0.65 | -1.36% | 0.04 | 1.91% |
| 2026-03-03 | 0.68 | 0.68 | 0.66 | 0.66 | -3.08% | 0.09 | 3.73% |
| 2026-03-02 | 0.69 | 0.69 | 0.68 | 0.68 | -2.58% | 0.06 | 2.51% |
| 2026-02-27 | 0.70 | 0.70 | 0.69 | 0.70 | +0.43% | 0.05 | 2.16% |
| 2026-02-26 | 0.71 | 0.71 | 0.69 | 0.70 | -0.57% | 0.10 | 4.04% |
| 2026-02-25 | 0.69 | 0.70 | 0.69 | 0.70 | +1.60% | 0.06 | 2.27% |
| 2026-02-24 | 0.69 | 0.69 | 0.68 | 0.69 | +0.58% | 0.06 | 2.34% |