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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.65 | 0.65 | 0.64 | 0.64 | -0.77% | 0.00 | 0.32% |
| 2026-04-20 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | 0.00 | 0.24% |
| 2026-04-17 | 0.66 | 0.66 | 0.64 | 0.65 | -1.66% | 0.00 | 0.51% |
| 2026-04-16 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.00 | 0.70% |
| 2026-04-15 | 0.66 | 0.67 | 0.66 | 0.66 | +1.38% | 0.01 | 3.62% |
| 2026-04-14 | 0.65 | 0.66 | 0.64 | 0.65 | +0.62% | 0.01 | 3.09% |
| 2026-04-13 | 0.65 | 0.65 | 0.65 | 0.65 | -0.92% | 0.00 | 0.53% |
| 2026-04-10 | 0.65 | 0.66 | 0.65 | 0.65 | +0.62% | 0.00 | 0.66% |
| 2026-04-09 | 0.66 | 0.66 | 0.65 | 0.65 | -1.07% | 0.00 | 1.19% |
| 2026-04-08 | 0.65 | 0.66 | 0.65 | 0.66 | +1.39% | 0.00 | 1.10% |
| 2026-04-07 | 0.65 | 0.65 | 0.64 | 0.65 | -0.31% | 0.03 | 6.41% |
| 2026-04-03 | 0.66 | 0.66 | 0.64 | 0.65 | -1.22% | 0.02 | 6.25% |
| 2026-04-02 | 0.66 | 0.67 | 0.66 | 0.66 | -0.30% | 0.03 | 6.61% |
| 2026-04-01 | 0.64 | 0.66 | 0.64 | 0.66 | +3.61% | 0.02 | 4.53% |
| 2026-03-31 | 0.64 | 0.65 | 0.64 | 0.64 | -0.16% | 0.00 | 0.88% |
| 2026-03-30 | 0.63 | 0.64 | 0.62 | 0.64 | +1.43% | 0.01 | 3.07% |
| 2026-03-27 | 0.60 | 0.63 | 0.60 | 0.63 | +3.45% | 0.01 | 1.91% |
| 2026-03-26 | 0.61 | 0.62 | 0.61 | 0.61 | -0.98% | 0.00 | 0.66% |
| 2026-03-25 | 0.61 | 0.62 | 0.61 | 0.61 | +1.15% | 0.00 | 0.88% |
| 2026-03-24 | 0.60 | 0.61 | 0.60 | 0.61 | +2.19% | 0.01 | 1.58% |