sz.159643 - 国泰国证疫苗与生物科技ETF

0.55 -0.91%

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
2026-02-13	0.59	0.59	0.58	0.58	-1.19%	0.07	3.45%
2026-02-12	0.59	0.59	0.59	0.59	-1.01%	0.06	2.68%
2026-02-11	0.60	0.60	0.59	0.59	-0.34%	0.04	1.95%
2026-02-10	0.59	0.60	0.59	0.60	+0.17%	0.09	4.19%
2026-02-09	0.59	0.60	0.59	0.59	+0.51%	0.06	2.88%
2026-02-06	0.59	0.60	0.59	0.59	-0.50%	0.07	3.49%
2026-02-05	0.60	0.60	0.59	0.59	-0.17%	0.07	3.26%
2026-02-04	0.59	0.60	0.59	0.60	+1.02%	0.11	4.93%
2026-02-03	0.58	0.59	0.58	0.59	+1.20%	0.17	7.97%
2026-02-02	0.59	0.60	0.58	0.58	-3.00%	0.20	9.32%
2026-01-30	0.61	0.61	0.60	0.60	-1.48%	0.22	9.79%
2026-01-29	0.61	0.61	0.60	0.61	0.00%	0.27	11.74%
2026-01-28	0.62	0.62	0.61	0.61	-2.87%	0.58	24.86%
2026-01-27	0.66	0.68	0.61	0.63	-4.12%	1.13	67.81%
2026-01-26	0.62	0.66	0.62	0.66	+5.82%	0.64	56.21%
2026-01-23	0.61	0.62	0.61	0.62	+1.98%	0.02	1.50%
2026-01-22	0.61	0.61	0.61	0.61	-0.65%	0.01	1.04%
2026-01-21	0.61	0.61	0.60	0.61	0.00%	0.01	1.21%
2026-01-20	0.61	0.62	0.61	0.61	-0.49%	0.02	1.53%
2026-01-19	0.62	0.62	0.61	0.61	-1.29%	0.01	1.07%