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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.36 | 0.37 | 0.36 | 0.36 | -0.82% | 0.22 | 2.63% |
| 2026-04-20 | 0.36 | 0.37 | 0.36 | 0.36 | -0.55% | 0.23 | 2.72% |
| 2026-04-17 | 0.37 | 0.37 | 0.36 | 0.37 | -1.88% | 0.30 | 3.56% |
| 2026-04-16 | 0.37 | 0.38 | 0.37 | 0.37 | +0.27% | 0.25 | 2.95% |
| 2026-04-15 | 0.37 | 0.38 | 0.36 | 0.37 | +1.09% | 0.48 | 5.67% |
| 2026-04-14 | 0.36 | 0.37 | 0.36 | 0.37 | +1.10% | 0.29 | 3.40% |
| 2026-04-13 | 0.36 | 0.37 | 0.36 | 0.36 | -0.27% | 0.19 | 2.27% |
| 2026-04-10 | 0.36 | 0.37 | 0.36 | 0.36 | +0.27% | 0.30 | 3.51% |
| 2026-04-09 | 0.36 | 0.37 | 0.36 | 0.36 | -0.82% | 0.27 | 3.18% |
| 2026-04-08 | 0.36 | 0.37 | 0.36 | 0.37 | +1.38% | 0.34 | 4.00% |
| 2026-04-07 | 0.36 | 0.37 | 0.35 | 0.36 | +0.28% | 0.34 | 3.93% |
| 2026-04-03 | 0.36 | 0.37 | 0.36 | 0.36 | -1.90% | 0.44 | 4.99% |
| 2026-04-02 | 0.37 | 0.37 | 0.36 | 0.37 | 0.00% | 0.62 | 6.81% |
| 2026-04-01 | 0.35 | 0.37 | 0.35 | 0.37 | +4.55% | 0.80 | 8.80% |
| 2026-03-31 | 0.35 | 0.36 | 0.35 | 0.35 | +0.86% | 0.44 | 4.94% |
| 2026-03-30 | 0.34 | 0.35 | 0.34 | 0.35 | +0.87% | 0.30 | 3.38% |
| 2026-03-27 | 0.33 | 0.35 | 0.33 | 0.35 | +3.90% | 0.45 | 5.09% |
| 2026-03-26 | 0.34 | 0.34 | 0.33 | 0.33 | -0.89% | 0.22 | 2.47% |
| 2026-03-25 | 0.34 | 0.34 | 0.33 | 0.34 | +0.60% | 0.17 | 1.94% |
| 2026-03-24 | 0.33 | 0.33 | 0.33 | 0.33 | +3.09% | 0.30 | 3.48% |