华安国证生物医药ETF sz.159508
0.74
-1.98%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.76 | 0.76 | 0.74 | 0.74 | -1.98% | 0.02 | 4.45% |
| 2026-05-21 | 0.75 | 0.77 | 0.75 | 0.76 | +1.20% | 0.05 | 8.99% |
| 2026-05-20 | 0.75 | 0.75 | 0.74 | 0.75 | -0.13% | 0.03 | 4.93% |
| 2026-05-19 | 0.75 | 0.75 | 0.74 | 0.75 | -1.57% | 0.03 | 5.42% |
| 2026-05-18 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00% | N/A | N/A |
| 2026-05-15 | 0.77 | 0.78 | 0.76 | 0.76 | -1.42% | 0.04 | 6.37% |
| 2026-05-14 | 0.79 | 0.80 | 0.77 | 0.77 | -2.64% | 0.05 | 8.57% |
| 2026-05-13 | 0.80 | 0.80 | 0.79 | 0.79 | -1.85% | 0.06 | 10.20% |
| 2026-05-12 | 0.82 | 0.82 | 0.80 | 0.81 | -0.98% | 0.08 | 15.82% |
| 2026-05-11 | 0.80 | 0.82 | 0.78 | 0.82 | +3.68% | 0.09 | 15.42% |
| 2026-05-08 | 0.80 | 0.80 | 0.79 | 0.79 | -1.00% | 0.03 | 4.60% |
| 2026-05-07 | 0.79 | 0.80 | 0.79 | 0.80 | +0.51% | 0.03 | 5.65% |
| 2026-05-06 | 0.79 | 0.80 | 0.79 | 0.79 | -0.25% | 0.04 | 6.69% |
| 2026-04-30 | 0.80 | 0.80 | 0.79 | 0.79 | -1.12% | 0.09 | 16.29% |
| 2026-04-29 | 0.82 | 0.82 | 0.80 | 0.80 | -1.59% | 0.06 | 10.84% |
| 2026-04-28 | 0.79 | 0.82 | 0.79 | 0.82 | +3.42% | 0.09 | 18.85% |
| 2026-04-27 | 0.79 | 0.79 | 0.78 | 0.79 | -0.13% | 0.07 | 17.79% |
| 2026-04-24 | 0.79 | 0.80 | 0.78 | 0.79 | -0.50% | 0.02 | 5.86% |
| 2026-04-23 | 0.81 | 0.81 | 0.79 | 0.79 | -1.61% | 0.03 | 7.96% |
| 2026-04-22 | 0.81 | 0.81 | 0.80 | 0.81 | +0.50% | 0.03 | 7.16% |