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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.48 | 0.48 | 0.46 | 0.46 | -4.57% | 0.01 | 1.54% |
| 2026-03-20 | 0.49 | 0.49 | 0.48 | 0.48 | -1.43% | 0.00 | 0.31% |
| 2026-03-19 | 0.49 | 0.49 | 0.49 | 0.49 | -2.01% | 0.01 | 1.33% |
| 2026-03-18 | 0.49 | 0.50 | 0.49 | 0.50 | +0.61% | 0.00 | 0.48% |
| 2026-03-17 | 0.49 | 0.50 | 0.49 | 0.49 | +0.61% | 0.01 | 0.87% |
| 2026-03-16 | 0.49 | 0.49 | 0.48 | 0.49 | +0.61% | 0.00 | 0.42% |
| 2026-03-13 | 0.49 | 0.49 | 0.49 | 0.49 | -0.81% | 0.00 | 0.55% |
| 2026-03-12 | 0.49 | 0.50 | 0.49 | 0.49 | -0.80% | 0.01 | 0.65% |
| 2026-03-11 | 0.50 | 0.50 | 0.49 | 0.50 | -0.60% | 0.01 | 1.70% |
| 2026-03-10 | 0.49 | 0.50 | 0.49 | 0.50 | +2.04% | 0.02 | 2.11% |
| 2026-03-09 | 0.49 | 0.49 | 0.48 | 0.49 | -1.21% | 0.00 | 0.50% |
| 2026-03-06 | 0.48 | 0.50 | 0.48 | 0.50 | +2.48% | 0.01 | 1.01% |
| 2026-03-05 | 0.48 | 0.49 | 0.48 | 0.48 | +1.04% | 0.01 | 0.73% |
| 2026-03-04 | 0.48 | 0.49 | 0.48 | 0.48 | -1.44% | 0.01 | 1.27% |
| 2026-03-03 | 0.50 | 0.50 | 0.48 | 0.49 | -3.19% | 0.01 | 1.57% |
| 2026-03-02 | 0.51 | 0.51 | 0.50 | 0.50 | -2.14% | 0.02 | 2.62% |
| 2026-02-27 | 0.52 | 0.52 | 0.51 | 0.51 | -0.58% | 0.01 | 0.80% |
| 2026-02-26 | 0.52 | 0.52 | 0.51 | 0.52 | -0.58% | 0.01 | 0.99% |
| 2026-02-25 | 0.52 | 0.52 | 0.51 | 0.52 | +0.78% | 0.01 | 1.42% |
| 2026-02-24 | 0.52 | 0.52 | 0.51 | 0.52 | -0.39% | 0.01 | 0.94% |