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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 0.99 | 0.99 | 0.98 | 0.98 | -0.91% | 0.07 | 7.71% |
| 2026-04-21 | 0.99 | 1.00 | 0.98 | 0.99 | -0.70% | 0.07 | 7.85% |
| 2026-04-20 | 1.00 | 1.01 | 0.99 | 1.00 | -0.30% | 0.11 | 10.54% |
| 2026-04-17 | 1.01 | 1.03 | 0.99 | 1.00 | -1.58% | 0.10 | 9.80% |
| 2026-04-16 | 1.01 | 1.02 | 1.00 | 1.01 | +0.99% | 0.18 | 16.68% |
| 2026-04-15 | 0.99 | 1.01 | 0.98 | 1.00 | +3.61% | 0.37 | 32.72% |
| 2026-04-14 | 0.97 | 0.98 | 0.96 | 0.97 | +0.41% | 0.24 | 21.27% |
| 2026-04-13 | 0.98 | 0.98 | 0.96 | 0.97 | -1.43% | 0.13 | 11.51% |
| 2026-04-10 | 0.98 | 0.99 | 0.97 | 0.98 | +0.31% | 0.17 | 14.81% |
| 2026-04-09 | 0.99 | 1.00 | 0.98 | 0.98 | -1.31% | 0.22 | 19.05% |
| 2026-04-08 | 1.01 | 1.01 | 0.98 | 0.99 | +0.61% | 0.28 | 24.13% |
| 2026-04-07 | 1.00 | 1.02 | 0.98 | 0.98 | +1.13% | 0.41 | 35.63% |
| 2026-04-03 | 1.00 | 1.06 | 0.97 | 0.97 | -1.72% | 0.87 | 73.31% |
| 2026-04-02 | 0.99 | 1.01 | 0.98 | 0.99 | -0.20% | 0.15 | 12.30% |
| 2026-04-01 | 0.95 | 0.99 | 0.95 | 0.99 | +6.55% | 0.18 | 15.31% |
| 2026-03-31 | 0.93 | 0.95 | 0.93 | 0.93 | -0.32% | 0.17 | 14.38% |
| 2026-03-30 | 0.93 | 0.94 | 0.92 | 0.93 | -0.32% | 0.12 | 10.80% |
| 2026-03-27 | 0.88 | 0.94 | 0.88 | 0.94 | +5.28% | 0.30 | 26.82% |
| 2026-03-26 | 0.90 | 0.92 | 0.89 | 0.89 | -1.11% | 0.18 | 15.54% |
| 2026-03-25 | 0.91 | 0.91 | 0.89 | 0.90 | +0.67% | 0.36 | 31.13% |