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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.62 | 0.62 | 0.59 | 0.59 | -4.81% | 0.01 | 1.60% |
| 2026-03-20 | 0.63 | 0.64 | 0.62 | 0.62 | -1.27% | 0.01 | 1.28% |
| 2026-03-19 | 0.64 | 0.64 | 0.63 | 0.63 | -1.40% | 0.00 | 0.82% |
| 2026-03-18 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.01 | 3.24% |
| 2026-03-17 | 0.64 | 0.65 | 0.64 | 0.64 | -0.31% | 0.01 | 3.26% |
| 2026-03-16 | 0.64 | 0.65 | 0.64 | 0.64 | +0.63% | 0.00 | 0.85% |
| 2026-03-13 | 0.64 | 0.64 | 0.64 | 0.64 | -0.93% | 0.00 | 0.89% |
| 2026-03-12 | 0.65 | 0.65 | 0.64 | 0.65 | -0.15% | 0.00 | 0.97% |
| 2026-03-11 | 0.65 | 0.65 | 0.64 | 0.65 | -0.15% | 0.01 | 1.64% |
| 2026-03-10 | 0.64 | 0.65 | 0.64 | 0.65 | +1.41% | 0.01 | 1.78% |
| 2026-03-09 | 0.64 | 0.64 | 0.63 | 0.64 | -0.78% | 0.01 | 1.68% |
| 2026-03-06 | 0.63 | 0.64 | 0.62 | 0.64 | +2.88% | 0.02 | 4.28% |
| 2026-03-05 | 0.62 | 0.63 | 0.62 | 0.62 | +0.48% | 0.01 | 1.36% |
| 2026-03-04 | 0.63 | 0.63 | 0.62 | 0.62 | -1.11% | 0.01 | 1.79% |
| 2026-03-03 | 0.65 | 0.65 | 0.63 | 0.63 | -3.38% | 0.02 | 3.74% |
| 2026-03-02 | 0.66 | 0.66 | 0.65 | 0.65 | -2.11% | 0.03 | 5.79% |
| 2026-02-27 | 0.66 | 0.67 | 0.66 | 0.67 | -0.60% | 0.01 | 2.26% |
| 2026-02-26 | 0.68 | 0.68 | 0.67 | 0.67 | -0.74% | 0.01 | 3.19% |
| 2026-02-25 | 0.66 | 0.67 | 0.66 | 0.67 | +2.28% | 0.03 | 6.65% |
| 2026-02-24 | 0.66 | 0.66 | 0.66 | 0.66 | +0.30% | 0.02 | 4.11% |