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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.39 | 0.40 | 0.39 | 0.39 | -1.02% | 0.99 | 2.60% |
| 2026-04-20 | 0.39 | 0.40 | 0.39 | 0.39 | -0.25% | 0.75 | 1.94% |
| 2026-04-17 | 0.40 | 0.40 | 0.39 | 0.39 | -2.24% | 1.29 | 3.38% |
| 2026-04-16 | 0.40 | 0.40 | 0.40 | 0.40 | +0.25% | 0.96 | 2.47% |
| 2026-04-15 | 0.40 | 0.40 | 0.39 | 0.40 | +1.26% | 1.70 | 4.35% |
| 2026-04-14 | 0.39 | 0.40 | 0.39 | 0.40 | +1.02% | 1.03 | 2.69% |
| 2026-04-13 | 0.39 | 0.39 | 0.39 | 0.39 | -0.25% | 0.91 | 2.34% |
| 2026-04-10 | 0.39 | 0.40 | 0.39 | 0.39 | +0.77% | 1.16 | 2.97% |
| 2026-04-09 | 0.39 | 0.40 | 0.39 | 0.39 | -1.27% | 1.28 | 3.26% |
| 2026-04-08 | 0.39 | 0.40 | 0.39 | 0.40 | +1.54% | 1.22 | 3.14% |
| 2026-04-07 | 0.39 | 0.39 | 0.38 | 0.39 | 0.00% | 1.33 | 3.49% |
| 2026-04-03 | 0.39 | 0.39 | 0.39 | 0.39 | -2.02% | 1.22 | 3.16% |
| 2026-04-02 | 0.40 | 0.40 | 0.39 | 0.40 | 0.00% | 2.20 | 5.46% |
| 2026-04-01 | 0.38 | 0.40 | 0.38 | 0.40 | +5.30% | 3.56 | 8.68% |
| 2026-03-31 | 0.38 | 0.39 | 0.38 | 0.38 | +0.27% | 1.67 | 4.11% |
| 2026-03-30 | 0.37 | 0.38 | 0.37 | 0.38 | +1.35% | 1.44 | 3.60% |
| 2026-03-27 | 0.35 | 0.37 | 0.35 | 0.37 | +3.34% | 1.99 | 5.01% |
| 2026-03-26 | 0.36 | 0.37 | 0.36 | 0.36 | -0.83% | 1.09 | 2.78% |
| 2026-03-25 | 0.36 | 0.36 | 0.36 | 0.36 | +0.84% | 0.88 | 2.25% |
| 2026-03-24 | 0.35 | 0.36 | 0.35 | 0.36 | +3.16% | 1.29 | 3.31% |