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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.02 | 1.04 | 1.00 | 1.00 | -1.08% | 0.09 | 5.19% |
| 2026-02-13 | 1.03 | 1.04 | 1.01 | 1.01 | -0.39% | 0.07 | 4.17% |
| 2026-02-12 | 1.04 | 1.04 | 1.02 | 1.02 | -1.74% | 0.04 | 2.54% |
| 2026-02-11 | 1.04 | 1.04 | 1.03 | 1.04 | +0.29% | 0.16 | 8.84% |
| 2026-02-10 | 1.01 | 1.04 | 1.00 | 1.03 | +2.79% | 0.17 | 9.34% |
| 2026-02-09 | 1.00 | 1.01 | 1.00 | 1.00 | +1.82% | 0.10 | 5.55% |
| 2026-02-06 | 0.97 | 1.00 | 0.97 | 0.99 | +0.30% | 0.21 | 12.04% |
| 2026-02-05 | 0.98 | 0.99 | 0.97 | 0.98 | -0.71% | 0.22 | 12.41% |
| 2026-02-04 | 0.98 | 0.99 | 0.96 | 0.99 | +0.71% | 0.11 | 6.02% |
| 2026-02-03 | 0.98 | 0.99 | 0.96 | 0.98 | +1.97% | 0.10 | 5.97% |
| 2026-02-02 | 1.00 | 1.00 | 0.96 | 0.96 | -3.69% | 0.13 | 7.56% |
| 2026-01-30 | 1.02 | 1.03 | 1.00 | 1.00 | -2.15% | 0.18 | 10.56% |
| 2026-01-29 | 1.03 | 1.04 | 1.02 | 1.02 | -0.78% | 0.12 | 6.88% |
| 2026-01-28 | 1.02 | 1.03 | 1.02 | 1.03 | +1.38% | 0.14 | 7.87% |
| 2026-01-27 | 1.02 | 1.02 | 1.01 | 1.02 | +0.20% | 0.16 | 9.44% |
| 2026-01-26 | 1.04 | 1.04 | 1.01 | 1.02 | -1.93% | 0.23 | 12.85% |
| 2026-01-23 | 1.03 | 1.04 | 1.03 | 1.04 | +1.27% | 0.14 | 7.77% |
| 2026-01-22 | 1.04 | 1.04 | 1.02 | 1.02 | -0.49% | 0.12 | 6.29% |
| 2026-01-21 | 1.02 | 1.04 | 1.02 | 1.03 | +0.39% | 0.08 | 4.60% |
| 2026-01-20 | 1.03 | 1.04 | 1.02 | 1.02 | -0.97% | 0.13 | 7.20% |