汇添富国证生物医药ETF sz.159839
0.33
-2.06%
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 | 0.34 | 0.34 | 0.33 | 0.33 | -2.06% | 0.55 | 5.79% |
| 2026-05-21 | 0.34 | 0.35 | 0.34 | 0.34 | +1.19% | 0.65 | 6.60% |
| 2026-05-20 | 0.34 | 0.34 | 0.33 | 0.34 | -0.59% | 0.34 | 3.55% |
| 2026-05-19 | 0.34 | 0.34 | 0.33 | 0.34 | +0.30% | 0.31 | 3.36% |
| 2026-05-18 | 0.34 | 0.34 | 0.34 | 0.34 | -1.75% | 0.34 | 3.73% |
| 2026-05-15 | 0.35 | 0.35 | 0.34 | 0.34 | -1.15% | 0.47 | 5.14% |
| 2026-05-14 | 0.35 | 0.36 | 0.35 | 0.35 | -2.53% | 0.51 | 5.60% |
| 2026-05-13 | 0.36 | 0.36 | 0.35 | 0.36 | -1.39% | 0.45 | 4.99% |
| 2026-05-12 | 0.36 | 0.37 | 0.36 | 0.36 | -1.63% | 0.46 | 5.13% |
| 2026-05-11 | 0.35 | 0.37 | 0.35 | 0.37 | +3.67% | 0.77 | 8.65% |
| 2026-05-08 | 0.36 | 0.36 | 0.35 | 0.35 | -1.12% | 0.24 | 2.77% |
| 2026-05-07 | 0.36 | 0.36 | 0.35 | 0.36 | +0.56% | 0.27 | 3.07% |
| 2026-05-06 | 0.36 | 0.36 | 0.35 | 0.36 | -0.28% | 0.28 | 3.24% |
| 2026-04-30 | 0.36 | 0.36 | 0.35 | 0.36 | -0.83% | 0.27 | 3.26% |
| 2026-04-29 | 0.36 | 0.36 | 0.36 | 0.36 | -1.10% | 0.29 | 3.47% |
| 2026-04-28 | 0.36 | 0.37 | 0.36 | 0.36 | +2.82% | 0.48 | 5.52% |
| 2026-04-27 | 0.35 | 0.35 | 0.35 | 0.35 | +0.28% | 0.15 | 1.84% |
| 2026-04-24 | 0.35 | 0.36 | 0.35 | 0.35 | -0.84% | 0.21 | 2.50% |
| 2026-04-23 | 0.36 | 0.36 | 0.35 | 0.36 | -1.66% | 0.30 | 3.62% |
| 2026-04-22 | 0.36 | 0.36 | 0.36 | 0.36 | +0.28% | 0.17 | 2.04% |