sz.159508 - 华安国证生物医药ETF

0.74 -1.98%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-03-23	0.75	0.75	0.72	0.72	-4.89%	0.03	6.51%
2026-03-20	0.77	0.78	0.76	0.76	-1.82%	0.01	3.02%
2026-03-19	0.78	0.78	0.77	0.77	-1.78%	0.02	5.22%
2026-03-18	0.78	0.79	0.78	0.79	+0.64%	0.04	8.53%
2026-03-17	0.78	0.79	0.78	0.78	0.00%	0.02	4.09%
2026-03-16	0.78	0.78	0.77	0.78	+0.78%	0.02	4.72%
2026-03-13	0.78	0.78	0.77	0.77	-0.77%	0.01	2.44%
2026-03-12	0.79	0.79	0.78	0.78	-0.64%	0.01	3.16%
2026-03-11	0.79	0.79	0.78	0.79	-0.76%	0.02	4.36%
2026-03-10	0.78	0.79	0.78	0.79	+1.93%	0.02	4.73%
2026-03-09	0.77	0.78	0.76	0.78	-0.51%	0.04	7.81%
2026-03-06	0.76	0.78	0.76	0.78	+2.63%	0.05	10.86%
2026-03-05	0.76	0.77	0.76	0.76	+0.53%	0.02	4.40%
2026-03-04	0.76	0.77	0.75	0.76	-1.05%	0.02	4.40%
2026-03-03	0.79	0.79	0.76	0.76	-2.68%	0.03	7.08%
2026-03-02	0.80	0.80	0.78	0.79	-2.85%	0.03	6.92%
2026-02-27	0.81	0.81	0.81	0.81	-0.12%	0.02	4.56%
2026-02-26	0.82	0.82	0.81	0.81	-1.10%	0.02	3.71%
2026-02-25	0.81	0.82	0.81	0.82	+1.24%	0.04	8.83%
2026-02-24	0.81	0.81	0.80	0.81	+0.12%	0.01	2.95%