招商中证生物科技主题ETF sz.159849
0.47
-1.88%
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 | 0.51 | 0.51 | 0.50 | 0.50 | -0.99% | 0.01 | 0.84% |
| 2026-04-20 | 0.51 | 0.51 | 0.50 | 0.51 | -0.39% | 0.00 | 0.55% |
| 2026-04-17 | 0.51 | 0.51 | 0.50 | 0.51 | -2.12% | 0.01 | 1.55% |
| 2026-04-16 | 0.51 | 0.52 | 0.51 | 0.52 | +0.58% | 0.01 | 1.19% |
| 2026-04-15 | 0.51 | 0.52 | 0.51 | 0.52 | +0.98% | 0.01 | 1.74% |
| 2026-04-14 | 0.51 | 0.51 | 0.50 | 0.51 | +0.59% | 0.03 | 3.70% |
| 2026-04-13 | 0.51 | 0.51 | 0.50 | 0.51 | -0.20% | 0.01 | 1.19% |
| 2026-04-10 | 0.51 | 0.51 | 0.50 | 0.51 | +0.99% | 0.01 | 1.71% |
| 2026-04-09 | 0.51 | 0.51 | 0.50 | 0.50 | -1.57% | 0.01 | 1.73% |
| 2026-04-08 | 0.50 | 0.51 | 0.50 | 0.51 | +2.40% | 0.01 | 1.03% |
| 2026-04-07 | 0.50 | 0.51 | 0.49 | 0.50 | -0.60% | 0.02 | 2.02% |
| 2026-04-03 | 0.51 | 0.51 | 0.50 | 0.50 | -1.95% | 0.01 | 1.09% |
| 2026-04-02 | 0.51 | 0.52 | 0.51 | 0.51 | -0.19% | 0.02 | 2.17% |
| 2026-04-01 | 0.50 | 0.51 | 0.49 | 0.51 | +4.48% | 0.03 | 3.39% |
| 2026-03-31 | 0.49 | 0.50 | 0.49 | 0.49 | -0.41% | 0.01 | 1.10% |
| 2026-03-30 | 0.49 | 0.49 | 0.49 | 0.49 | +0.82% | 0.02 | 2.14% |
| 2026-03-27 | 0.47 | 0.49 | 0.47 | 0.49 | +4.04% | 0.02 | 1.90% |
| 2026-03-26 | 0.48 | 0.48 | 0.47 | 0.47 | -1.26% | 0.00 | 0.55% |
| 2026-03-25 | 0.47 | 0.48 | 0.47 | 0.48 | +0.63% | 0.00 | 0.42% |
| 2026-03-24 | 0.46 | 0.47 | 0.46 | 0.47 | +3.05% | 0.01 | 0.97% |