ALPS Medical Breakthroughs ETF (SBIO)

SBIO
🏛️ 美国 →
38.17
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 29.91 30.43 29.83 30.38 0.0M
2022-12-29 29.27 30.49 29.27 30.24 0.0M
2022-12-28 28.81 29.08 28.67 28.99 0.0M
2022-12-27 29.27 29.35 28.82 28.86 0.0M
2022-12-23 29.71 29.90 29.18 29.34 0.0M
2022-12-22 29.40 29.94 29.19 29.93 0.0M
2022-12-21 28.98 29.84 28.81 29.73 0.0M
2022-12-20 28.18 29.12 28.18 29.05 0.0M
2022-12-19 29.53 29.53 28.30 28.38 0.0M
2022-12-16 29.26 29.52 28.91 29.52 0.0M
2022-12-15 29.78 29.89 29.27 29.31 0.0M
2022-12-14 30.24 30.49 29.94 30.26 0.0M
2022-12-13 29.96 30.25 29.69 30.18 0.0M
2022-12-12 28.97 29.69 28.97 29.65 0.1M
2022-12-09 29.59 29.65 29.07 29.07 0.0M
2022-12-08 29.85 29.94 29.75 29.82 0.0M
2022-12-07 30.00 30.06 29.66 29.75 0.0M
2022-12-06 29.93 30.10 29.46 29.55 0.0M
2022-12-05 31.63 31.63 30.47 30.60 0.0M
2022-12-02 30.57 31.77 30.57 31.77 0.0M
2022-12-01 31.24 31.26 30.64 30.88 0.0M
2022-11-30 30.27 31.25 30.25 31.25 0.1M
2022-11-29 29.99 30.43 29.81 29.84 0.0M
2022-11-28 30.27 30.67 29.72 29.87 0.0M
2022-11-25 30.29 30.47 30.27 30.36 0.0M
2022-11-23 30.61 30.61 30.17 30.40 0.0M
2022-11-22 30.11 30.41 29.78 30.40 0.0M
2022-11-21 30.34 30.34 29.84 29.91 0.0M
2022-11-18 30.58 30.58 30.27 30.27 0.0M
2022-11-17 30.07 30.17 29.82 30.01 0.0M
2022-11-16 31.10 31.20 30.43 30.47 0.0M
2022-11-15 31.79 31.79 30.91 31.21 0.2M
2022-11-14 31.16 31.67 31.05 31.05 0.0M
2022-11-11 30.67 31.80 30.66 31.51 0.2M
2022-11-10 29.99 30.82 29.98 30.81 0.0M
2022-11-09 29.35 29.46 28.83 28.87 0.0M
2022-11-08 29.61 30.10 29.47 29.65 0.0M
2022-11-07 29.70 29.88 29.52 29.52 0.0M
2022-11-04 30.60 30.60 29.10 29.51 0.0M
2022-11-03 30.03 30.38 30.03 30.16 0.0M
2022-11-02 31.05 31.68 30.45 30.45 0.0M
2022-11-01 31.06 31.39 30.97 31.03 0.0M
2022-10-31 31.06 31.13 30.70 30.72 0.0M
2022-10-28 30.35 31.31 30.35 31.31 0.0M
2022-10-27 30.90 30.90 30.26 30.26 0.0M
2022-10-26 30.17 31.22 30.17 30.51 0.0M
2022-10-25 29.82 30.29 29.82 30.09 0.0M
2022-10-24 29.84 29.84 28.68 29.46 0.0M
2022-10-21 29.14 29.65 28.96 29.64 0.0M
2022-10-20 29.30 29.70 28.89 28.98 0.0M
2022-10-19 29.71 30.07 28.95 29.03 0.0M
2022-10-18 31.12 31.12 30.48 30.55 0.0M
2022-10-17 30.09 30.50 29.94 30.50 0.0M
2022-10-14 31.00 31.00 29.50 29.50 0.0M
2022-10-13 29.07 30.34 29.05 30.34 0.0M
2022-10-12 29.58 29.86 29.11 29.83 0.0M
2022-10-11 29.30 30.02 28.94 29.57 0.0M
2022-10-10 29.90 29.90 29.27 29.49 0.0M
2022-10-07 30.55 30.74 29.87 29.94 0.0M
2022-10-06 30.94 31.41 30.94 31.27 0.0M
2022-10-05 30.84 31.24 30.37 31.12 0.1M
2022-10-04 30.76 31.26 30.74 31.26 0.0M
2022-10-03 30.47 30.53 29.91 30.20 0.0M
2022-09-30 30.83 31.07 30.09 30.13 0.0M
2022-09-29 30.27 30.27 29.58 29.86 0.0M
2022-09-28 29.76 30.79 29.76 30.66 0.0M
2022-09-27 29.02 29.54 28.91 29.20 0.0M
2022-09-26 28.92 29.70 28.51 28.51 0.0M
2022-09-23 29.27 29.27 28.41 28.96 0.0M
2022-09-22 29.94 29.94 29.33 29.69 0.0M
2022-09-21 31.48 31.48 30.16 30.16 0.0M
2022-09-20 31.10 31.39 30.98 31.30 0.0M
2022-09-19 31.27 31.31 30.68 31.20 0.1M
2022-09-16 32.25 32.25 31.33 31.60 0.0M
2022-09-15 32.48 33.09 32.34 32.79 0.0M
2022-09-14 31.97 32.73 31.97 32.63 0.0M
2022-09-13 32.70 32.85 32.03 32.19 0.0M
2022-09-12 33.22 33.49 32.90 33.49 0.0M
2022-09-09 33.11 33.25 32.89 32.94 0.0M
2022-09-08 31.79 32.82 31.79 32.82 0.0M
2022-09-07 30.92 32.06 30.92 32.06 0.0M
2022-09-06 32.03 32.03 30.97 30.97 0.0M
2022-09-02 32.66 32.75 31.81 31.88 0.0M
2022-09-01 31.41 32.28 31.32 32.28 0.0M
2022-08-31 31.66 31.82 31.54 31.66 0.0M
2022-08-30 31.97 32.00 31.05 31.28 0.0M
2022-08-29 31.78 32.26 31.76 31.80 0.0M
2022-08-26 33.49 33.49 32.09 32.10 0.0M
2022-08-25 33.71 33.71 33.36 33.50 0.0M
2022-08-24 33.55 33.99 33.46 33.80 0.0M
2022-08-23 32.49 33.36 32.41 33.14 0.0M
2022-08-22 32.60 32.91 32.28 32.38 0.0M
2022-08-19 33.24 33.24 32.79 32.99 0.0M
2022-08-18 33.78 33.78 33.05 33.58 0.0M
2022-08-17 34.18 34.25 33.69 33.74 0.0M
2022-08-16 35.38 35.38 34.49 34.62 0.0M
2022-08-15 34.92 35.51 34.79 35.46 0.0M
2022-08-12 34.28 35.04 34.20 35.03 0.0M
2022-08-11 35.03 35.03 33.75 33.89 0.0M
2022-08-10 34.50 34.95 34.28 34.95 0.0M
2022-08-09 34.37 34.53 33.27 33.82 0.0M
2022-08-08 34.82 35.47 34.43 35.00 0.1M
2022-08-05 32.04 34.15 31.83 34.13 0.0M
2022-08-04 31.49 32.63 31.49 32.55 0.0M
2022-08-03 30.47 31.48 30.47 30.84 0.0M
2022-08-02 29.00 30.06 28.83 29.84 0.1M
2022-08-01 29.55 30.05 29.03 29.14 0.0M
2022-07-29 30.21 30.26 29.42 29.84 0.0M
2022-07-28 31.01 31.01 29.74 30.38 0.0M
2022-07-27 30.16 30.95 30.16 30.86 0.0M
2022-07-26 29.84 30.76 29.69 30.22 0.0M
2022-07-25 30.04 30.06 29.57 29.95 0.0M
2022-07-22 31.04 31.06 30.00 30.01 0.0M
2022-07-21 31.22 31.39 30.92 31.17 0.0M
2022-07-20 30.95 32.00 30.84 31.30 0.0M
2022-07-19 29.83 30.95 29.82 30.95 0.0M
2022-07-18 30.81 30.88 29.50 29.65 0.0M
2022-07-15 30.56 30.56 29.51 30.43 0.0M
2022-07-14 30.33 30.41 29.92 30.17 0.0M
2022-07-13 29.63 31.19 29.63 31.00 0.0M
2022-07-12 30.06 30.52 29.16 30.35 0.0M
2022-07-11 31.11 31.11 29.93 29.93 0.0M
2022-07-08 30.84 31.46 30.80 31.46 0.0M
2022-07-07 30.41 31.43 30.41 31.13 0.0M
2022-07-06 30.27 30.95 29.94 30.15 0.0M
2022-07-05 28.11 30.20 28.11 30.17 0.1M
2022-07-01 27.75 28.56 27.75 28.48 0.0M
2022-06-30 27.37 27.99 27.14 27.69 0.0M
2022-06-29 27.65 28.00 27.23 27.89 0.0M
2022-06-28 28.56 28.56 27.49 27.66 0.0M
2022-06-27 28.41 28.72 27.87 28.44 0.0M
2022-06-24 28.64 28.64 27.51 28.34 0.0M
2022-06-23 26.76 28.22 26.69 28.22 0.0M
2022-06-22 25.66 27.08 25.32 26.63 0.0M
2022-06-21 25.87 26.82 25.87 26.12 0.0M
2022-06-17 24.57 26.02 24.57 25.48 0.0M
2022-06-16 24.10 24.16 23.59 24.10 0.0M
2022-06-15 24.39 25.00 24.07 24.80 0.0M
2022-06-14 24.06 24.08 23.58 23.99 0.1M
2022-06-13 24.65 24.65 23.62 24.00 0.0M
2022-06-10 25.88 25.88 25.04 25.23 0.1M
2022-06-09 26.86 27.14 26.40 26.40 0.0M
2022-06-08 26.99 27.85 26.99 27.27 0.0M
2022-06-07 25.88 27.14 25.88 27.12 0.0M
2022-06-06 26.97 26.97 25.73 25.81 0.0M
2022-06-03 25.76 26.79 25.76 26.76 0.1M
2022-06-02 25.23 25.89 25.15 25.78 0.0M
2022-06-01 25.82 26.00 25.01 25.42 0.0M
2022-05-31 26.28 26.31 25.44 25.68 0.0M
2022-05-27 25.59 26.40 25.00 26.39 0.0M
2022-05-26 25.73 26.21 25.73 25.93 0.0M
2022-05-25 25.54 25.90 25.16 25.66 0.0M
2022-05-24 26.00 26.04 25.57 25.69 0.0M
2022-05-23 27.18 27.18 26.55 26.70 0.0M
2022-05-20 26.67 26.85 25.66 26.74 0.0M
2022-05-19 25.80 26.51 25.80 26.21 0.1M
2022-05-18 26.78 26.84 25.60 25.80 0.0M
2022-05-17 26.88 27.47 26.75 27.43 0.0M
2022-05-16 26.04 26.93 25.76 26.38 0.0M
2022-05-13 25.29 26.42 25.29 26.15 0.0M
2022-05-12 23.91 25.04 23.75 24.70 0.0M
2022-05-11 25.53 26.01 24.02 24.02 0.0M
2022-05-10 25.55 26.29 25.13 25.92 0.0M
2022-05-09 26.42 26.57 24.53 24.55 0.1M
2022-05-06 27.75 27.75 26.85 26.85 0.1M
2022-05-05 29.61 29.61 27.79 28.13 0.0M
2022-05-04 29.59 30.15 28.26 30.02 0.0M
2022-05-03 29.52 29.65 29.19 29.58 0.1M
2022-05-02 28.43 29.52 28.40 29.52 0.0M
2022-04-29 29.07 29.52 28.48 28.48 0.1M
2022-04-28 29.68 29.68 28.28 29.36 0.2M
2022-04-27 29.64 29.84 29.22 29.24 0.0M
2022-04-26 31.05 31.05 29.48 29.54 0.0M
2022-04-25 30.62 31.50 30.62 31.41 0.0M
2022-04-22 31.36 31.56 30.93 30.97 0.0M
2022-04-21 33.06 33.30 31.42 31.56 0.0M
2022-04-20 32.85 33.09 32.37 32.87 0.0M
2022-04-19 32.35 33.06 32.35 32.70 0.0M
2022-04-18 33.66 33.66 32.23 32.29 0.0M
2022-04-14 34.54 34.54 33.74 33.81 0.0M
2022-04-13 33.53 34.75 33.53 34.66 0.0M
2022-04-12 33.98 34.34 33.28 33.51 0.0M
2022-04-11 34.72 34.72 33.60 33.66 0.0M
2022-04-08 35.48 35.60 34.82 34.96 0.0M
2022-04-07 35.62 35.96 35.07 35.47 0.0M
2022-04-06 35.13 36.08 34.97 35.78 0.0M
2022-04-05 36.25 36.54 35.41 35.51 0.0M
2022-04-04 35.76 36.17 35.25 36.16 0.0M
2022-04-01 34.00 35.19 34.00 35.17 0.0M
2022-03-31 33.90 34.24 33.64 33.64 0.0M
2022-03-30 34.59 35.06 33.78 33.78 0.0M
2022-03-29 33.70 34.84 33.70 34.75 0.0M
2022-03-28 33.62 34.03 32.87 33.39 0.1M
2022-03-25 34.30 34.30 33.59 33.59 0.0M
2022-03-24 33.84 34.37 33.43 34.36 0.0M
2022-03-23 34.04 34.60 33.60 33.60 0.0M
2022-03-22 33.04 34.34 33.04 34.28 0.0M
2022-03-21 34.32 34.32 33.18 33.21 0.0M
2022-03-18 33.47 34.66 33.47 34.53 0.0M
2022-03-17 32.30 33.65 32.30 33.65 0.0M
2022-03-16 31.55 32.57 31.45 32.57 0.0M
2022-03-15 30.78 31.04 30.46 31.02 0.0M
2022-03-14 32.11 32.24 30.45 30.72 0.0M
2022-03-11 33.61 33.61 32.11 32.11 0.0M
2022-03-10 32.92 33.27 32.58 33.26 0.0M
2022-03-09 32.27 33.47 32.26 33.35 0.0M
2022-03-08 31.29 32.43 30.71 31.51 0.0M
2022-03-07 31.28 31.79 31.13 31.34 0.0M
2022-03-04 32.04 32.08 31.23 31.28 0.0M
2022-03-03 32.90 33.05 32.22 32.42 0.1M
2022-03-02 33.37 33.72 33.14 33.47 0.0M
2022-03-01 33.51 34.00 33.17 33.33 0.0M
2022-02-28 32.95 33.84 32.83 33.61 0.1M
2022-02-25 32.97 33.33 32.67 33.33 0.0M
2022-02-24 30.47 33.14 30.47 33.10 0.0M
2022-02-23 33.25 33.25 31.64 31.69 0.0M
2022-02-22 33.47 34.07 33.37 33.37 0.0M
2022-02-18 34.25 34.40 33.44 33.76 0.0M
2022-02-17 35.46 35.46 34.30 34.41 0.0M
2022-02-16 35.68 36.00 35.37 35.89 0.0M
2022-02-15 35.19 36.20 35.19 36.06 0.0M
2022-02-14 35.32 35.61 34.68 34.78 0.0M
2022-02-11 35.89 36.45 34.96 35.31 0.0M
2022-02-10 35.79 37.38 35.28 35.73 0.0M
2022-02-09 35.43 36.72 35.43 36.64 0.1M
2022-02-08 35.03 35.04 34.30 35.01 0.0M
2022-02-07 33.98 35.20 33.98 34.99 0.0M
2022-02-04 33.64 34.25 33.18 34.03 0.0M
2022-02-03 33.60 34.28 33.37 33.40 0.0M
2022-02-02 35.42 35.43 34.11 34.18 0.1M
2022-02-01 34.93 35.53 34.49 35.43 0.0M
2022-01-31 32.95 34.85 32.95 34.81 0.0M
2022-01-28 32.12 33.18 31.55 33.18 0.0M
2022-01-27 33.94 34.18 32.00 32.03 0.0M
2022-01-26 34.46 35.09 33.12 33.29 0.0M
2022-01-25 33.88 34.66 33.22 34.00 0.0M
2022-01-24 33.00 34.48 31.96 34.37 0.1M
2022-01-21 34.26 34.90 33.69 33.77 0.0M
2022-01-20 35.78 36.43 34.44 34.56 0.0M
2022-01-19 35.81 36.40 35.37 35.43 0.0M
2022-01-18 37.40 37.40 35.56 35.65 0.0M
2022-01-14 36.59 37.93 36.08 37.86 0.0M
2022-01-13 37.78 38.16 36.91 36.93 0.0M
2022-01-12 38.84 38.84 37.63 37.64 0.0M
2022-01-11 38.48 39.22 38.25 38.77 0.0M
2022-01-10 38.51 38.51 37.59 38.48 0.0M
2022-01-07 39.86 40.52 38.88 38.88 0.0M
2022-01-06 39.89 40.51 38.96 40.00 0.0M
2022-01-05 41.83 42.35 39.76 39.76 0.0M
2022-01-04 43.36 43.50 41.65 41.92 0.0M
2022-01-03 42.48 43.52 41.74 43.52 0.0M