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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.46 | 0.46 | 0.45 | 0.45 | -0.44% | 0.06 | 1.67% |
| 2026-04-20 | 0.46 | 0.46 | 0.45 | 0.45 | -0.66% | 0.13 | 3.46% |
| 2026-04-17 | 0.47 | 0.47 | 0.45 | 0.46 | -2.56% | 0.32 | 8.18% |
| 2026-04-16 | 0.47 | 0.47 | 0.46 | 0.47 | -0.21% | 0.09 | 2.36% |
| 2026-04-15 | 0.47 | 0.47 | 0.46 | 0.47 | +1.30% | 0.16 | 4.07% |
| 2026-04-14 | 0.46 | 0.46 | 0.45 | 0.46 | +0.87% | 0.14 | 3.49% |
| 2026-04-13 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | 0.06 | 1.57% |
| 2026-04-10 | 0.46 | 0.47 | 0.46 | 0.46 | +0.43% | 0.25 | 6.39% |
| 2026-04-09 | 0.47 | 0.47 | 0.46 | 0.46 | -0.86% | 0.07 | 1.82% |
| 2026-04-08 | 0.46 | 0.47 | 0.46 | 0.47 | +1.53% | 0.09 | 2.39% |
| 2026-04-07 | 0.46 | 0.46 | 0.45 | 0.46 | -0.22% | 0.22 | 5.62% |
| 2026-04-03 | 0.46 | 0.46 | 0.46 | 0.46 | -1.71% | 0.13 | 3.31% |
| 2026-04-02 | 0.47 | 0.47 | 0.46 | 0.47 | -0.21% | 0.18 | 4.30% |
| 2026-04-01 | 0.45 | 0.47 | 0.45 | 0.47 | +4.00% | 0.53 | 14.09% |
| 2026-03-31 | 0.45 | 0.46 | 0.45 | 0.45 | +0.22% | 0.12 | 3.29% |
| 2026-03-30 | 0.44 | 0.45 | 0.44 | 0.45 | +0.67% | 0.15 | 4.04% |
| 2026-03-27 | 0.43 | 0.45 | 0.43 | 0.45 | +3.48% | 0.14 | 3.74% |
| 2026-03-26 | 0.43 | 0.44 | 0.43 | 0.43 | -1.15% | 0.07 | 2.07% |
| 2026-03-25 | 0.43 | 0.44 | 0.43 | 0.44 | +0.46% | 0.05 | 1.26% |
| 2026-03-24 | 0.43 | 0.43 | 0.43 | 0.43 | +2.60% | 0.08 | 2.20% |