华安恒生生物科技ETF sz.159102
0.73
-0.54%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 0.74 | 0.74 | 0.73 | 0.73 | -0.54% | 0.05 | 0.92% |
| 2026-05-22 | 0.74 | 0.75 | 0.73 | 0.74 | +0.14% | 0.23 | 3.93% |
| 2026-05-21 | 0.73 | 0.75 | 0.73 | 0.74 | +1.10% | 0.32 | 5.62% |
| 2026-05-20 | 0.73 | 0.73 | 0.72 | 0.73 | -0.82% | 0.21 | 3.69% |
| 2026-05-19 | 0.73 | 0.74 | 0.73 | 0.73 | +0.27% | 0.27 | 4.78% |
| 2026-05-18 | 0.75 | 0.75 | 0.73 | 0.73 | -2.27% | 0.23 | 4.05% |
| 2026-05-15 | 0.76 | 0.77 | 0.75 | 0.75 | -1.96% | 0.34 | 6.04% |
| 2026-05-14 | 0.79 | 0.79 | 0.76 | 0.76 | -2.18% | 0.47 | 8.39% |
| 2026-05-13 | 0.79 | 0.80 | 0.78 | 0.78 | -1.26% | 0.18 | 3.14% |
| 2026-05-12 | 0.80 | 0.80 | 0.79 | 0.79 | -0.38% | 0.30 | 5.17% |
| 2026-05-11 | 0.79 | 0.80 | 0.78 | 0.79 | +0.38% | 0.34 | 6.01% |
| 2026-05-08 | 0.80 | 0.80 | 0.79 | 0.79 | -1.49% | 0.23 | 3.94% |
| 2026-05-07 | 0.80 | 0.81 | 0.80 | 0.80 | +1.39% | 0.31 | 5.38% |
| 2026-05-06 | 0.80 | 0.80 | 0.79 | 0.79 | -0.88% | 0.34 | 5.85% |
| 2026-04-30 | 0.79 | 0.81 | 0.79 | 0.80 | +0.38% | 0.14 | 2.40% |
| 2026-04-29 | 0.80 | 0.80 | 0.79 | 0.80 | 0.00% | 0.10 | 1.71% |
| 2026-04-28 | 0.80 | 0.82 | 0.79 | 0.80 | -0.13% | 0.31 | 5.30% |
| 2026-04-27 | 0.80 | 0.80 | 0.79 | 0.80 | -0.99% | 0.14 | 2.42% |
| 2026-04-24 | 0.80 | 0.81 | 0.78 | 0.81 | +0.25% | 0.43 | 7.45% |
| 2026-04-23 | 0.83 | 0.83 | 0.80 | 0.80 | -3.49% | 0.30 | 5.14% |