富国国证疫苗与生物科技ETF sz.159645
0.61
-1.29%
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 | 0.62 | 0.62 | 0.61 | 0.61 | -1.29% | 0.01 | 3.18% |
| 2026-05-21 | 0.62 | 0.63 | 0.62 | 0.62 | 0.00% | 0.01 | 1.29% |
| 2026-05-20 | 0.62 | 0.62 | 0.61 | 0.62 | -0.80% | 0.00 | 1.12% |
| 2026-05-19 | 0.63 | 0.63 | 0.62 | 0.62 | +0.16% | 0.01 | 1.41% |
| 2026-05-18 | 0.63 | 0.63 | 0.62 | 0.62 | -1.58% | 0.01 | 2.38% |
| 2026-05-15 | 0.64 | 0.65 | 0.63 | 0.63 | -1.09% | 0.01 | 3.05% |
| 2026-05-14 | 0.66 | 0.66 | 0.64 | 0.64 | -2.14% | 0.02 | 4.43% |
| 2026-05-13 | 0.66 | 0.66 | 0.65 | 0.66 | -1.50% | 0.03 | 7.58% |
| 2026-05-12 | 0.68 | 0.68 | 0.66 | 0.67 | -2.35% | 0.05 | 12.59% |
| 2026-05-11 | 0.65 | 0.68 | 0.65 | 0.68 | +5.42% | 0.08 | 21.34% |
| 2026-05-08 | 0.65 | 0.65 | 0.65 | 0.65 | +0.15% | 0.01 | 1.53% |
| 2026-05-07 | 0.65 | 0.65 | 0.64 | 0.65 | +0.31% | 0.00 | 0.68% |
| 2026-05-06 | 0.64 | 0.65 | 0.64 | 0.64 | +0.47% | 0.00 | 0.76% |
| 2026-04-30 | 0.64 | 0.65 | 0.64 | 0.64 | -0.31% | 0.00 | 0.27% |
| 2026-04-29 | 0.64 | 0.64 | 0.64 | 0.64 | +0.16% | 0.00 | 1.41% |
| 2026-04-28 | 0.64 | 0.65 | 0.64 | 0.64 | +1.26% | 0.00 | 1.06% |
| 2026-04-27 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.00 | 0.63% |
| 2026-04-24 | 0.64 | 0.64 | 0.63 | 0.63 | -0.78% | 0.01 | 3.96% |
| 2026-04-23 | 0.65 | 0.65 | 0.64 | 0.64 | -1.24% | 0.00 | 0.80% |
| 2026-04-22 | 0.64 | 0.65 | 0.64 | 0.65 | +0.31% | 0.00 | 0.53% |