富国恒生生物科技ETF sz.159132
0.86
-0.81%
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 | 0.87 | 0.87 | 0.86 | 0.86 | -0.81% | 0.01 | 1.16% |
| 2026-05-22 | 0.87 | 0.88 | 0.86 | 0.87 | +0.58% | 0.03 | 4.17% |
| 2026-05-21 | 0.86 | 0.88 | 0.86 | 0.86 | +1.06% | 0.05 | 5.75% |
| 2026-05-20 | 0.86 | 0.86 | 0.85 | 0.85 | -0.47% | 0.06 | 8.00% |
| 2026-05-19 | 0.86 | 0.87 | 0.85 | 0.86 | +0.12% | 0.04 | 5.40% |
| 2026-05-18 | 0.88 | 0.88 | 0.85 | 0.86 | -2.51% | 0.06 | 6.98% |
| 2026-05-15 | 0.90 | 0.90 | 0.87 | 0.88 | -1.57% | 0.08 | 10.36% |
| 2026-05-14 | 0.92 | 0.93 | 0.89 | 0.89 | -2.30% | 0.06 | 7.59% |
| 2026-05-13 | 0.93 | 0.93 | 0.91 | 0.91 | -1.51% | 0.04 | 5.05% |
| 2026-05-12 | 0.93 | 0.94 | 0.92 | 0.93 | -0.32% | 0.11 | 13.00% |
| 2026-05-11 | 0.93 | 0.94 | 0.91 | 0.93 | +0.22% | 0.14 | 16.83% |
| 2026-05-08 | 0.94 | 0.94 | 0.93 | 0.93 | -1.59% | 0.05 | 5.82% |
| 2026-05-07 | 0.94 | 0.95 | 0.93 | 0.94 | +1.51% | 0.09 | 10.20% |
| 2026-05-06 | 0.94 | 0.94 | 0.92 | 0.93 | -0.64% | 0.07 | 7.89% |
| 2026-04-30 | 0.93 | 0.95 | 0.93 | 0.94 | 0.00% | 0.06 | 6.83% |
| 2026-04-29 | 0.94 | 0.94 | 0.93 | 0.94 | +0.43% | 0.05 | 5.71% |
| 2026-04-28 | 0.93 | 0.96 | 0.93 | 0.93 | -0.21% | 0.15 | 16.27% |
| 2026-04-27 | 0.97 | 0.97 | 0.93 | 0.93 | -1.17% | 0.13 | 14.08% |
| 2026-04-24 | 0.94 | 0.95 | 0.92 | 0.94 | +0.43% | 0.12 | 13.09% |
| 2026-04-23 | 0.98 | 0.98 | 0.94 | 0.94 | -4.08% | 0.08 | 8.44% |