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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.49 | 0.49 | 0.48 | 0.49 | -1.22% | 0.20 | 1.43% |
| 2026-04-20 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.19 | 1.32% |
| 2026-04-17 | 0.50 | 0.50 | 0.49 | 0.49 | -2.19% | 0.26 | 1.87% |
| 2026-04-16 | 0.50 | 0.51 | 0.50 | 0.50 | +0.20% | 0.17 | 1.16% |
| 2026-04-15 | 0.50 | 0.51 | 0.49 | 0.50 | +1.41% | 0.34 | 2.39% |
| 2026-04-14 | 0.49 | 0.50 | 0.49 | 0.49 | +0.81% | 0.22 | 1.54% |
| 2026-04-13 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | 0.20 | 1.40% |
| 2026-04-10 | 0.49 | 0.50 | 0.49 | 0.49 | +0.82% | 0.24 | 1.72% |
| 2026-04-09 | 0.49 | 0.50 | 0.49 | 0.49 | -1.41% | 0.27 | 1.90% |
| 2026-04-08 | 0.49 | 0.50 | 0.49 | 0.50 | +1.85% | 0.23 | 1.63% |
| 2026-04-07 | 0.49 | 0.49 | 0.48 | 0.49 | 0.00% | 0.21 | 1.52% |
| 2026-04-03 | 0.49 | 0.49 | 0.48 | 0.49 | -2.40% | 0.42 | 2.98% |
| 2026-04-02 | 0.50 | 0.50 | 0.49 | 0.50 | -0.20% | 0.31 | 2.18% |
| 2026-04-01 | 0.48 | 0.50 | 0.48 | 0.50 | +4.38% | 0.70 | 4.86% |
| 2026-03-31 | 0.48 | 0.49 | 0.48 | 0.48 | 0.00% | 0.21 | 1.48% |
| 2026-03-30 | 0.47 | 0.48 | 0.47 | 0.48 | +0.84% | 0.27 | 1.95% |
| 2026-03-27 | 0.46 | 0.48 | 0.45 | 0.47 | +3.71% | 0.33 | 2.39% |
| 2026-03-26 | 0.46 | 0.47 | 0.46 | 0.46 | -1.08% | 0.21 | 1.53% |
| 2026-03-25 | 0.46 | 0.47 | 0.46 | 0.46 | +1.09% | 0.18 | 1.29% |
| 2026-03-24 | 0.45 | 0.46 | 0.45 | 0.46 | +2.69% | 0.26 | 1.90% |