sz.159105 - 易方达恒生生物科技ETF

0.83 -0.72%

2026-05-25

深圳证券交易所

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
2026-05-25	0.84	0.84	0.83	0.83	-0.72%	0.14	9.36%
2026-05-22	0.84	0.85	0.83	0.84	+0.60%	0.47	31.25%
2026-05-21	0.83	0.85	0.83	0.83	+1.09%	0.71	47.53%
2026-05-20	0.83	0.83	0.82	0.82	-0.36%	0.59	40.07%
2026-05-19	0.82	0.84	0.82	0.83	-0.36%	0.73	49.22%
2026-05-18	0.85	0.85	0.83	0.83	-2.01%	0.52	36.62%
2026-05-15	0.86	0.86	0.84	0.85	-1.74%	0.80	55.16%
2026-05-14	0.89	0.90	0.86	0.86	-2.27%	0.80	53.61%
2026-05-13	0.90	0.90	0.88	0.88	-1.56%	0.53	35.13%
2026-05-12	0.90	0.91	0.89	0.90	-0.55%	0.92	59.39%
2026-05-11	0.90	0.91	0.88	0.90	+0.67%	0.95	62.52%
2026-05-08	0.90	0.91	0.89	0.90	-1.65%	0.42	27.24%
2026-05-07	0.91	0.92	0.90	0.91	+1.56%	0.75	48.25%
2026-05-06	0.90	0.91	0.89	0.90	-0.89%	0.63	41.24%
2026-04-30	0.90	0.92	0.90	0.90	+0.11%	0.86	55.88%
2026-04-29	0.91	0.91	0.90	0.90	+0.33%	0.58	37.45%
2026-04-28	0.90	0.93	0.90	0.90	-0.33%	0.96	61.52%
2026-04-27	0.91	0.91	0.90	0.90	-0.99%	0.56	36.44%
2026-04-24	0.91	0.92	0.88	0.91	+0.33%	0.98	63.64%
2026-04-23	0.94	0.94	0.91	0.91	-3.81%	0.86	54.84%