华安中证细分医药ETF sh.512120
0.42
-0.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.43 | 0.43 | 0.42 | 0.42 | -0.93% | 0.10 | 3.03% |
| 2026-05-21 | 0.42 | 0.44 | 0.42 | 0.43 | +0.71% | 0.11 | 3.09% |
| 2026-05-20 | 0.43 | 0.43 | 0.42 | 0.42 | -0.47% | 0.09 | 2.52% |
| 2026-05-19 | 0.43 | 0.43 | 0.42 | 0.43 | 0.00% | 0.08 | 2.34% |
| 2026-05-18 | 0.44 | 0.44 | 0.42 | 0.43 | -2.06% | 0.11 | 3.16% |
| 2026-05-15 | 0.44 | 0.44 | 0.43 | 0.44 | -0.68% | 0.08 | 2.22% |
| 2026-05-14 | 0.45 | 0.46 | 0.44 | 0.44 | -2.66% | 0.12 | 3.44% |
| 2026-05-13 | 0.46 | 0.46 | 0.45 | 0.45 | -1.10% | 0.11 | 3.08% |
| 2026-05-12 | 0.46 | 0.47 | 0.45 | 0.46 | +0.22% | 0.16 | 4.38% |
| 2026-05-11 | 0.45 | 0.46 | 0.44 | 0.46 | +1.56% | 0.12 | 3.44% |
| 2026-05-08 | 0.45 | 0.45 | 0.45 | 0.45 | -1.54% | 0.11 | 3.05% |
| 2026-05-07 | 0.45 | 0.46 | 0.45 | 0.46 | +0.44% | 0.11 | 3.01% |
| 2026-05-06 | 0.46 | 0.46 | 0.45 | 0.45 | -0.22% | 0.10 | 2.89% |
| 2026-04-30 | 0.46 | 0.46 | 0.45 | 0.45 | -0.44% | 0.14 | 3.82% |
| 2026-04-29 | 0.46 | 0.46 | 0.45 | 0.46 | 0.00% | 0.14 | 3.70% |
| 2026-04-28 | 0.45 | 0.46 | 0.45 | 0.46 | +1.79% | 0.12 | 3.28% |
| 2026-04-27 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | 0.12 | 3.23% |
| 2026-04-24 | 0.45 | 0.45 | 0.44 | 0.45 | -0.22% | 0.12 | 3.29% |
| 2026-04-23 | 0.45 | 0.46 | 0.45 | 0.45 | -0.22% | 0.13 | 3.44% |
| 2026-04-22 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.16 | 4.44% |