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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.87 | 0.90 | 0.87 | 0.89 | +4.44% | 0.36 | 31.11% |
| 2026-03-23 | 0.90 | 0.92 | 0.85 | 0.86 | -4.68% | 0.43 | 37.89% |
| 2026-03-20 | 0.91 | 0.93 | 0.90 | 0.90 | -1.64% | 0.34 | 27.94% |
| 2026-03-19 | 0.94 | 0.94 | 0.91 | 0.91 | -2.87% | 0.19 | 16.02% |
| 2026-03-18 | 0.93 | 0.94 | 0.92 | 0.94 | +1.08% | 0.34 | 26.14% |
| 2026-03-17 | 0.93 | 0.95 | 0.92 | 0.93 | +0.43% | 1.02 | 63.64% |
| 2026-03-16 | 0.90 | 0.93 | 0.89 | 0.93 | +2.77% | 0.38 | 24.84% |
| 2026-03-13 | 0.91 | 0.91 | 0.90 | 0.90 | -1.42% | 0.14 | 9.20% |
| 2026-03-12 | 0.94 | 0.94 | 0.90 | 0.91 | -2.04% | 0.17 | 10.90% |
| 2026-03-11 | 0.95 | 0.95 | 0.93 | 0.93 | -1.69% | 0.12 | 7.86% |
| 2026-03-10 | 0.93 | 0.95 | 0.93 | 0.95 | +3.83% | 0.12 | 7.41% |
| 2026-03-09 | 0.91 | 0.92 | 0.89 | 0.91 | -2.25% | 0.19 | 11.94% |
| 2026-03-06 | 0.93 | 0.94 | 0.90 | 0.94 | +3.43% | 0.22 | 13.88% |
| 2026-03-05 | 0.90 | 0.92 | 0.90 | 0.90 | +2.03% | 0.13 | 8.63% |
| 2026-03-04 | 0.91 | 0.91 | 0.88 | 0.89 | -2.64% | 0.13 | 8.59% |
| 2026-03-03 | 0.95 | 0.95 | 0.91 | 0.91 | -3.70% | 0.20 | 12.77% |
| 2026-03-02 | 0.97 | 0.97 | 0.94 | 0.94 | -2.68% | 0.17 | 10.99% |
| 2026-02-27 | 0.97 | 0.98 | 0.96 | 0.97 | -0.31% | 0.17 | 10.59% |
| 2026-02-26 | 1.00 | 1.01 | 0.97 | 0.97 | -3.08% | 0.18 | 11.07% |
| 2026-02-25 | 1.00 | 1.01 | 1.00 | 1.00 | +0.20% | 0.06 | 3.45% |