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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.36 | 0.36 | 0.35 | 0.35 | -3.87% | 8.97 | 5.35% |
| 2026-03-20 | 0.36 | 0.37 | 0.36 | 0.36 | -0.82% | 4.05 | 2.34% |
| 2026-03-19 | 0.37 | 0.37 | 0.36 | 0.36 | -1.35% | 4.44 | 2.55% |
| 2026-03-18 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 3.66 | 2.10% |
| 2026-03-17 | 0.37 | 0.38 | 0.37 | 0.37 | +0.54% | 5.84 | 3.31% |
| 2026-03-16 | 0.37 | 0.37 | 0.36 | 0.37 | +0.27% | 3.46 | 1.98% |
| 2026-03-13 | 0.37 | 0.37 | 0.37 | 0.37 | -0.81% | 3.49 | 2.01% |
| 2026-03-12 | 0.37 | 0.38 | 0.37 | 0.37 | -0.54% | 3.08 | 1.76% |
| 2026-03-11 | 0.37 | 0.38 | 0.37 | 0.37 | -0.27% | 2.88 | 1.64% |
| 2026-03-10 | 0.37 | 0.38 | 0.37 | 0.37 | +1.91% | 4.36 | 2.47% |
| 2026-03-09 | 0.37 | 0.37 | 0.36 | 0.37 | -1.34% | 4.21 | 2.44% |
| 2026-03-06 | 0.36 | 0.37 | 0.36 | 0.37 | +2.48% | 4.28 | 2.44% |
| 2026-03-05 | 0.36 | 0.37 | 0.36 | 0.36 | +0.55% | 3.83 | 2.22% |
| 2026-03-04 | 0.36 | 0.37 | 0.36 | 0.36 | -1.37% | 5.31 | 3.11% |
| 2026-03-03 | 0.37 | 0.38 | 0.36 | 0.37 | -1.35% | 6.60 | 3.81% |
| 2026-03-02 | 0.38 | 0.38 | 0.37 | 0.37 | -2.11% | 6.19 | 3.58% |
| 2026-02-27 | 0.38 | 0.38 | 0.38 | 0.38 | -0.26% | 2.27 | 1.29% |
| 2026-02-26 | 0.38 | 0.39 | 0.38 | 0.38 | -0.52% | 4.07 | 2.30% |
| 2026-02-25 | 0.38 | 0.38 | 0.38 | 0.38 | +0.26% | 2.80 | 1.59% |
| 2026-02-24 | 0.39 | 0.39 | 0.38 | 0.38 | -0.26% | 3.86 | 2.18% |