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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.84 | 0.87 | 0.84 | 0.87 | +5.21% | 2.51 | 257.33% |
| 2026-03-23 | 0.86 | 0.86 | 0.82 | 0.82 | -4.84% | 1.49 | 158.17% |
| 2026-03-20 | 0.88 | 0.90 | 0.87 | 0.87 | -1.70% | 1.14 | 113.88% |
| 2026-03-19 | 0.90 | 0.90 | 0.88 | 0.88 | -3.08% | 0.96 | 97.20% |
| 2026-03-18 | 0.90 | 0.91 | 0.90 | 0.91 | +1.56% | 1.53 | 152.35% |
| 2026-03-17 | 0.90 | 0.92 | 0.89 | 0.90 | +0.56% | 1.53 | 151.26% |
| 2026-03-16 | 0.87 | 0.89 | 0.86 | 0.89 | +2.41% | 1.14 | 116.49% |
| 2026-03-13 | 0.87 | 0.89 | 0.86 | 0.87 | -1.36% | 0.64 | 65.73% |
| 2026-03-12 | 0.90 | 0.91 | 0.87 | 0.88 | -2.00% | 1.02 | 101.98% |
| 2026-03-11 | 0.92 | 0.92 | 0.90 | 0.90 | -1.75% | 0.73 | 71.60% |
| 2026-03-10 | 0.90 | 0.92 | 0.90 | 0.92 | +3.97% | 1.41 | 131.50% |
| 2026-03-09 | 0.88 | 0.89 | 0.86 | 0.88 | -2.54% | 1.45 | 162.64% |
| 2026-03-06 | 0.87 | 0.91 | 0.87 | 0.90 | +3.91% | 1.30 | 150.80% |
| 2026-03-05 | 0.87 | 0.89 | 0.87 | 0.87 | +1.75% | 1.08 | 128.30% |
| 2026-03-04 | 0.88 | 0.88 | 0.85 | 0.85 | -2.62% | 1.58 | 193.42% |
| 2026-03-03 | 0.91 | 0.92 | 0.88 | 0.88 | -3.83% | 0.91 | 111.62% |
| 2026-03-02 | 0.93 | 0.93 | 0.90 | 0.91 | -2.67% | 0.77 | 92.73% |
| 2026-02-27 | 0.94 | 0.95 | 0.93 | 0.94 | +0.21% | 0.83 | 96.69% |
| 2026-02-26 | 0.97 | 0.97 | 0.94 | 0.94 | -3.51% | 0.52 | 55.75% |
| 2026-02-25 | 0.97 | 0.98 | 0.97 | 0.97 | +0.21% | 0.46 | 48.42% |