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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.44 | 0.44 | 0.42 | 0.42 | -3.64% | 0.09 | 2.45% |
| 2026-03-20 | 0.44 | 0.45 | 0.44 | 0.44 | -0.68% | 0.11 | 3.08% |
| 2026-03-19 | 0.45 | 0.45 | 0.44 | 0.44 | -1.56% | 0.12 | 3.38% |
| 2026-03-18 | 0.45 | 0.45 | 0.45 | 0.45 | +0.45% | 0.07 | 1.99% |
| 2026-03-17 | 0.45 | 0.46 | 0.44 | 0.45 | +0.45% | 0.10 | 2.67% |
| 2026-03-16 | 0.44 | 0.45 | 0.44 | 0.45 | +0.68% | 0.07 | 1.76% |
| 2026-03-13 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | 0.09 | 2.37% |
| 2026-03-12 | 0.45 | 0.45 | 0.44 | 0.44 | -0.45% | 0.05 | 1.39% |
| 2026-03-11 | 0.45 | 0.45 | 0.45 | 0.45 | -0.89% | 0.05 | 1.44% |
| 2026-03-10 | 0.44 | 0.45 | 0.44 | 0.45 | +2.51% | 0.08 | 2.08% |
| 2026-03-09 | 0.44 | 0.44 | 0.43 | 0.44 | -1.13% | 0.07 | 1.78% |
| 2026-03-06 | 0.43 | 0.45 | 0.43 | 0.44 | +2.30% | 0.10 | 2.69% |
| 2026-03-05 | 0.44 | 0.44 | 0.43 | 0.43 | +0.46% | 0.09 | 2.47% |
| 2026-03-04 | 0.43 | 0.44 | 0.43 | 0.43 | -0.69% | 0.11 | 2.95% |
| 2026-03-03 | 0.45 | 0.45 | 0.43 | 0.43 | -2.25% | 0.11 | 3.11% |
| 2026-03-02 | 0.45 | 0.45 | 0.44 | 0.45 | -1.77% | 0.11 | 2.87% |
| 2026-02-27 | 0.45 | 0.46 | 0.45 | 0.45 | -0.22% | 0.06 | 1.59% |
| 2026-02-26 | 0.46 | 0.46 | 0.45 | 0.45 | -1.09% | 0.08 | 2.09% |
| 2026-02-25 | 0.46 | 0.46 | 0.46 | 0.46 | +0.22% | 0.05 | 1.32% |
| 2026-02-24 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | 0.34 | 8.85% |