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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.00 | 1.00 | 0.96 | 0.97 | -1.33% | 0.55 | 57.92% |
| 2026-02-13 | 0.99 | 0.99 | 0.98 | 0.98 | -0.71% | 0.46 | 48.32% |
| 2026-02-12 | 1.00 | 1.01 | 0.98 | 0.99 | -1.40% | 0.78 | 80.60% |
| 2026-02-11 | 1.01 | 1.01 | 1.00 | 1.00 | +0.30% | 0.71 | 71.22% |
| 2026-02-10 | 0.97 | 1.01 | 0.97 | 1.00 | +2.78% | 1.10 | 114.83% |
| 2026-02-09 | 0.98 | 0.98 | 0.96 | 0.97 | +1.36% | 0.57 | 62.97% |
| 2026-02-06 | 0.95 | 0.96 | 0.93 | 0.96 | +0.95% | 0.50 | 56.39% |
| 2026-02-05 | 0.95 | 0.96 | 0.94 | 0.95 | -0.63% | 0.43 | 48.79% |
| 2026-02-04 | 0.95 | 0.96 | 0.93 | 0.96 | +0.95% | 0.48 | 54.51% |
| 2026-02-03 | 0.94 | 0.95 | 0.92 | 0.95 | +2.16% | 0.58 | 66.77% |
| 2026-02-02 | 0.96 | 0.96 | 0.93 | 0.93 | -3.84% | 0.42 | 47.39% |
| 2026-01-30 | 0.99 | 0.99 | 0.96 | 0.96 | -2.33% | 0.43 | 46.98% |
| 2026-01-29 | 1.00 | 1.00 | 0.99 | 0.99 | -0.70% | 0.44 | 47.46% |
| 2026-01-28 | 0.98 | 1.00 | 0.98 | 0.99 | +1.02% | 0.50 | 54.52% |
| 2026-01-27 | 0.98 | 0.99 | 0.97 | 0.98 | +0.10% | 0.29 | 31.27% |
| 2026-01-26 | 1.00 | 1.00 | 0.98 | 0.98 | -1.99% | 0.48 | 51.48% |
| 2026-01-23 | 1.00 | 1.01 | 0.99 | 1.00 | +1.72% | 0.64 | 68.18% |
| 2026-01-22 | 1.00 | 1.01 | 0.98 | 0.99 | -0.60% | 0.46 | 49.02% |
| 2026-01-21 | 0.99 | 1.00 | 0.98 | 0.99 | +0.30% | 0.43 | 44.51% |
| 2026-01-20 | 1.00 | 1.00 | 0.98 | 0.99 | -0.90% | 0.40 | 41.70% |