易方达中证生物科技主题ETF sz.159837
0.46
-1.50%
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 | 0.47 | 0.47 | 0.46 | 0.46 | -1.50% | 0.40 | 2.77% |
| 2026-05-21 | 0.46 | 0.48 | 0.46 | 0.47 | +0.65% | 0.99 | 6.96% |
| 2026-05-20 | 0.47 | 0.47 | 0.46 | 0.46 | -0.22% | 0.22 | 1.59% |
| 2026-05-19 | 0.47 | 0.47 | 0.46 | 0.46 | 0.00% | 0.19 | 1.37% |
| 2026-05-18 | 0.47 | 0.47 | 0.46 | 0.46 | -1.69% | 0.24 | 1.76% |
| 2026-05-15 | 0.48 | 0.48 | 0.47 | 0.47 | -0.84% | 0.33 | 2.35% |
| 2026-05-14 | 0.49 | 0.49 | 0.47 | 0.48 | -3.06% | 0.45 | 3.20% |
| 2026-05-13 | 0.50 | 0.50 | 0.49 | 0.49 | -1.41% | 0.33 | 2.34% |
| 2026-05-12 | 0.50 | 0.51 | 0.49 | 0.50 | -0.60% | 0.40 | 2.76% |
| 2026-05-11 | 0.49 | 0.50 | 0.48 | 0.50 | +3.09% | 0.47 | 3.28% |
| 2026-05-08 | 0.49 | 0.49 | 0.48 | 0.49 | -0.82% | 0.17 | 1.22% |
| 2026-05-07 | 0.49 | 0.49 | 0.49 | 0.49 | +0.41% | 0.18 | 1.26% |
| 2026-05-06 | 0.48 | 0.49 | 0.48 | 0.49 | +0.21% | 0.17 | 1.19% |
| 2026-04-30 | 0.49 | 0.49 | 0.48 | 0.49 | -0.81% | 0.19 | 1.37% |
| 2026-04-29 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.22 | 1.56% |
| 2026-04-28 | 0.49 | 0.50 | 0.49 | 0.49 | +1.87% | 0.38 | 2.66% |
| 2026-04-27 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0.12 | 0.89% |
| 2026-04-24 | 0.48 | 0.48 | 0.47 | 0.48 | -0.21% | 0.29 | 2.05% |
| 2026-04-23 | 0.49 | 0.49 | 0.48 | 0.48 | -1.43% | 0.26 | 1.88% |
| 2026-04-22 | 0.49 | 0.49 | 0.48 | 0.49 | +0.82% | 0.12 | 0.88% |