创新药ETF沪港深 sz.159622
1.01
-0.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.12 | 1.12 | 1.11 | 1.11 | -1.33% | 0.25 | 3.05% |
| 2026-02-12 | 1.13 | 1.14 | 1.12 | 1.12 | -0.44% | 0.35 | 4.03% |
| 2026-02-11 | 1.14 | 1.14 | 1.13 | 1.13 | +0.09% | 0.25 | 2.89% |
| 2026-02-10 | 1.10 | 1.14 | 1.10 | 1.13 | +2.45% | 0.61 | 6.98% |
| 2026-02-09 | 1.09 | 1.11 | 1.09 | 1.10 | +1.10% | 0.23 | 2.64% |
| 2026-02-06 | 1.08 | 1.10 | 1.07 | 1.09 | +0.18% | 0.20 | 2.39% |
| 2026-02-05 | 1.09 | 1.10 | 1.08 | 1.09 | -0.37% | 0.24 | 2.78% |
| 2026-02-04 | 1.07 | 1.09 | 1.06 | 1.09 | +1.20% | 0.27 | 3.27% |
| 2026-02-03 | 1.06 | 1.08 | 1.06 | 1.08 | +1.89% | 0.30 | 3.62% |
| 2026-02-02 | 1.09 | 1.09 | 1.06 | 1.06 | -3.29% | 0.41 | 4.90% |
| 2026-01-30 | 1.12 | 1.12 | 1.09 | 1.09 | -1.88% | 0.48 | 5.63% |
| 2026-01-29 | 1.11 | 1.12 | 1.10 | 1.12 | +0.27% | 0.39 | 4.55% |
| 2026-01-28 | 1.12 | 1.12 | 1.11 | 1.11 | +0.27% | 0.30 | 3.51% |
| 2026-01-27 | 1.12 | 1.12 | 1.10 | 1.11 | -0.80% | 0.41 | 4.90% |
| 2026-01-26 | 1.14 | 1.14 | 1.11 | 1.12 | -1.06% | 0.66 | 7.99% |
| 2026-01-23 | 1.12 | 1.14 | 1.12 | 1.13 | +1.34% | 0.52 | 6.26% |
| 2026-01-22 | 1.13 | 1.14 | 1.11 | 1.12 | -0.80% | 0.51 | 6.36% |
| 2026-01-21 | 1.13 | 1.14 | 1.12 | 1.12 | -0.09% | 0.38 | 4.78% |
| 2026-01-20 | 1.14 | 1.14 | 1.12 | 1.13 | -1.23% | 0.39 | 4.93% |
| 2026-01-19 | 1.16 | 1.16 | 1.13 | 1.14 | -1.81% | 0.52 | 6.37% |