易方达沪深300医药ETF sh.512010
0.34
-1.15%
2026-05-22
上海证券交易所
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 | 0.37 | 0.37 | 0.36 | 0.36 | 0.00% | 2.89 | 1.69% |
| 2026-04-20 | 0.37 | 0.37 | 0.36 | 0.36 | -0.27% | 3.19 | 1.87% |
| 2026-04-17 | 0.38 | 0.38 | 0.36 | 0.37 | -2.92% | 6.54 | 3.86% |
| 2026-04-16 | 0.38 | 0.38 | 0.37 | 0.38 | 0.00% | 3.15 | 1.82% |
| 2026-04-15 | 0.38 | 0.38 | 0.37 | 0.38 | +0.53% | 5.04 | 2.91% |
| 2026-04-14 | 0.37 | 0.38 | 0.37 | 0.38 | +1.08% | 3.57 | 2.10% |
| 2026-04-13 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | 2.97 | 1.74% |
| 2026-04-10 | 0.37 | 0.38 | 0.37 | 0.37 | 0.00% | 4.01 | 2.32% |
| 2026-04-09 | 0.37 | 0.38 | 0.37 | 0.37 | -0.53% | 3.42 | 1.97% |
| 2026-04-08 | 0.37 | 0.38 | 0.37 | 0.38 | +1.63% | 4.41 | 2.57% |
| 2026-04-07 | 0.37 | 0.37 | 0.36 | 0.37 | +0.27% | 3.78 | 2.22% |
| 2026-04-03 | 0.37 | 0.37 | 0.37 | 0.37 | -1.60% | 4.15 | 2.43% |
| 2026-04-02 | 0.38 | 0.38 | 0.37 | 0.37 | -0.80% | 5.48 | 3.12% |
| 2026-04-01 | 0.37 | 0.38 | 0.36 | 0.38 | +3.57% | 7.93 | 4.49% |
| 2026-03-31 | 0.37 | 0.37 | 0.36 | 0.36 | -0.27% | 4.92 | 2.82% |
| 2026-03-30 | 0.36 | 0.37 | 0.36 | 0.36 | 0.00% | 3.81 | 2.20% |
| 2026-03-27 | 0.35 | 0.36 | 0.35 | 0.36 | +3.40% | 7.17 | 4.15% |
| 2026-03-26 | 0.36 | 0.36 | 0.35 | 0.35 | -1.67% | 3.91 | 2.30% |
| 2026-03-25 | 0.36 | 0.36 | 0.36 | 0.36 | +0.56% | 2.73 | 1.59% |
| 2026-03-24 | 0.35 | 0.36 | 0.35 | 0.36 | +2.59% | 4.80 | 2.81% |