鹏华国证疫苗与生物科技ETF sz.159657
0.59
-1.16%
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 | 0.60 | 0.60 | 0.59 | 0.59 | -1.16% | 0.02 | 2.36% |
| 2026-05-21 | 0.60 | 0.61 | 0.60 | 0.60 | -0.33% | 0.02 | 2.41% |
| 2026-05-20 | 0.60 | 0.61 | 0.60 | 0.60 | -0.66% | 0.02 | 2.22% |
| 2026-05-19 | 0.60 | 0.61 | 0.60 | 0.61 | +0.33% | 0.01 | 1.28% |
| 2026-05-18 | 0.61 | 0.61 | 0.60 | 0.60 | -1.31% | 0.03 | 2.57% |
| 2026-05-15 | 0.62 | 0.62 | 0.61 | 0.61 | -1.61% | 0.02 | 2.11% |
| 2026-05-14 | 0.64 | 0.64 | 0.62 | 0.62 | -2.04% | 0.03 | 2.33% |
| 2026-05-13 | 0.64 | 0.65 | 0.63 | 0.64 | -1.24% | 0.04 | 3.85% |
| 2026-05-12 | 0.66 | 0.66 | 0.64 | 0.64 | -2.13% | 0.07 | 6.48% |
| 2026-05-11 | 0.63 | 0.66 | 0.63 | 0.66 | +4.94% | 0.11 | 9.96% |
| 2026-05-08 | 0.63 | 0.64 | 0.63 | 0.63 | -0.16% | 0.03 | 2.58% |
| 2026-05-07 | 0.63 | 0.63 | 0.62 | 0.63 | +0.48% | 0.02 | 2.22% |
| 2026-05-06 | 0.62 | 0.62 | 0.62 | 0.62 | +0.64% | 0.01 | 1.17% |
| 2026-04-30 | 0.62 | 0.63 | 0.62 | 0.62 | -0.48% | 0.01 | 1.15% |
| 2026-04-29 | 0.62 | 0.62 | 0.62 | 0.62 | -0.16% | 0.01 | 1.39% |
| 2026-04-28 | 0.61 | 0.63 | 0.61 | 0.62 | +1.79% | 0.01 | 1.37% |
| 2026-04-27 | 0.61 | 0.61 | 0.61 | 0.61 | -0.32% | 0.01 | 0.57% |
| 2026-04-24 | 0.62 | 0.62 | 0.61 | 0.62 | -0.65% | 0.02 | 1.50% |
| 2026-04-23 | 0.63 | 0.63 | 0.62 | 0.62 | -1.12% | 0.01 | 1.39% |
| 2026-04-22 | 0.62 | 0.63 | 0.62 | 0.63 | +0.48% | 0.00 | 0.24% |