易方达恒生生物科技ETF sz.159105
0.83
-0.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.95 | 0.96 | 0.94 | 0.94 | -0.94% | 0.62 | 38.40% |
| 2026-04-21 | 0.96 | 0.97 | 0.95 | 0.95 | -0.73% | 0.44 | 26.61% |
| 2026-04-20 | 0.97 | 0.98 | 0.96 | 0.96 | -0.31% | 0.75 | 45.55% |
| 2026-04-17 | 0.98 | 0.99 | 0.96 | 0.96 | -1.73% | 0.71 | 42.74% |
| 2026-04-16 | 0.98 | 0.98 | 0.97 | 0.98 | +0.72% | 0.70 | 41.33% |
| 2026-04-15 | 0.95 | 0.98 | 0.95 | 0.97 | +3.51% | 1.45 | 85.60% |
| 2026-04-14 | 0.94 | 0.94 | 0.93 | 0.94 | +0.75% | 0.63 | 38.67% |
| 2026-04-13 | 0.94 | 0.94 | 0.93 | 0.93 | -1.48% | 0.69 | 42.30% |
| 2026-04-10 | 0.95 | 0.96 | 0.94 | 0.95 | +0.21% | 0.94 | 56.69% |
| 2026-04-09 | 0.96 | 0.97 | 0.94 | 0.95 | -0.73% | 1.28 | 77.78% |
| 2026-04-08 | 0.98 | 0.98 | 0.95 | 0.95 | -0.10% | 1.17 | 70.67% |
| 2026-04-07 | 0.95 | 0.96 | 0.95 | 0.95 | +0.42% | 0.23 | 14.04% |
| 2026-04-03 | 0.96 | 0.97 | 0.95 | 0.95 | -0.94% | 0.42 | 25.42% |
| 2026-04-02 | 0.96 | 0.98 | 0.95 | 0.96 | -0.52% | 2.62 | 170.79% |
| 2026-04-01 | 0.93 | 0.97 | 0.92 | 0.96 | +6.87% | 2.37 | 158.93% |
| 2026-03-31 | 0.91 | 0.93 | 0.90 | 0.90 | -0.22% | 1.85 | 135.94% |
| 2026-03-30 | 0.90 | 0.91 | 0.89 | 0.90 | -0.22% | 2.10 | 171.75% |
| 2026-03-27 | 0.86 | 0.91 | 0.85 | 0.91 | +5.23% | 2.29 | 192.92% |
| 2026-03-26 | 0.88 | 0.89 | 0.86 | 0.86 | -1.15% | 1.48 | 134.68% |
| 2026-03-25 | 0.88 | 0.89 | 0.87 | 0.87 | +0.35% | 1.81 | 166.74% |