天弘国证生物医药ETF sz.159859
0.36
-1.91%
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 | 0.37 | 0.37 | 0.36 | 0.36 | -1.91% | 1.35 | 3.41% |
| 2026-05-21 | 0.36 | 0.37 | 0.36 | 0.37 | +1.10% | 1.68 | 4.09% |
| 2026-05-20 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | 0.96 | 2.38% |
| 2026-05-19 | 0.36 | 0.37 | 0.36 | 0.36 | +0.28% | 0.97 | 2.45% |
| 2026-05-18 | 0.37 | 0.37 | 0.36 | 0.36 | -1.63% | 1.03 | 2.61% |
| 2026-05-15 | 0.37 | 0.38 | 0.37 | 0.37 | -0.81% | 1.27 | 3.20% |
| 2026-05-14 | 0.38 | 0.39 | 0.37 | 0.37 | -3.12% | 1.94 | 4.88% |
| 2026-05-13 | 0.39 | 0.39 | 0.38 | 0.38 | -1.03% | 1.36 | 3.43% |
| 2026-05-12 | 0.40 | 0.40 | 0.39 | 0.39 | -1.77% | 2.49 | 6.20% |
| 2026-05-11 | 0.38 | 0.40 | 0.38 | 0.40 | +3.67% | 2.74 | 6.81% |
| 2026-05-08 | 0.38 | 0.39 | 0.38 | 0.38 | -1.04% | 0.89 | 2.28% |
| 2026-05-07 | 0.38 | 0.39 | 0.38 | 0.39 | +0.52% | 0.86 | 2.19% |
| 2026-05-06 | 0.39 | 0.39 | 0.38 | 0.38 | -0.52% | 1.25 | 3.26% |
| 2026-04-30 | 0.39 | 0.39 | 0.38 | 0.39 | -0.77% | 0.99 | 2.58% |
| 2026-04-29 | 0.39 | 0.39 | 0.39 | 0.39 | -1.02% | 1.23 | 3.22% |
| 2026-04-28 | 0.39 | 0.40 | 0.39 | 0.39 | +2.62% | 1.54 | 3.94% |
| 2026-04-27 | 0.38 | 0.38 | 0.38 | 0.38 | +0.53% | 0.70 | 1.85% |
| 2026-04-24 | 0.38 | 0.39 | 0.38 | 0.38 | -0.78% | 1.00 | 2.64% |
| 2026-04-23 | 0.39 | 0.39 | 0.38 | 0.38 | -1.79% | 1.19 | 3.14% |
| 2026-04-22 | 0.39 | 0.39 | 0.39 | 0.39 | +0.52% | 0.74 | 1.93% |