易方达中证港股通医药卫生综合ETF sh.513200
0.96
+0.42%
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 | 0.97 | 0.97 | 0.95 | 0.96 | +0.42% | 0.97 | 7.38% |
| 2026-05-21 | 0.96 | 0.97 | 0.95 | 0.96 | +0.74% | 1.30 | 9.80% |
| 2026-05-20 | 0.95 | 0.96 | 0.94 | 0.95 | -0.42% | 0.99 | 7.60% |
| 2026-05-19 | 0.95 | 0.97 | 0.94 | 0.95 | +0.10% | 1.02 | 7.78% |
| 2026-05-18 | 0.97 | 0.98 | 0.95 | 0.95 | -2.66% | 1.12 | 8.51% |
| 2026-05-15 | 1.00 | 1.00 | 0.97 | 0.98 | -2.00% | 1.20 | 8.98% |
| 2026-05-14 | 1.03 | 1.04 | 1.00 | 1.00 | -1.96% | 0.94 | 6.91% |
| 2026-05-13 | 1.03 | 1.03 | 1.02 | 1.02 | -1.16% | 0.69 | 5.00% |
| 2026-05-12 | 1.03 | 1.04 | 1.03 | 1.03 | -0.39% | 1.36 | 9.76% |
| 2026-05-11 | 1.03 | 1.04 | 1.01 | 1.03 | +0.29% | 1.64 | 11.87% |
| 2026-05-08 | 1.04 | 1.04 | 1.03 | 1.03 | -1.34% | 0.75 | 5.38% |
| 2026-05-07 | 1.04 | 1.06 | 1.04 | 1.05 | +1.36% | 1.16 | 8.25% |
| 2026-05-06 | 1.04 | 1.04 | 1.02 | 1.03 | -0.58% | 1.03 | 7.44% |
| 2026-04-30 | 1.03 | 1.05 | 1.03 | 1.04 | +0.10% | 1.17 | 8.36% |
| 2026-04-29 | 1.04 | 1.04 | 1.03 | 1.04 | +0.29% | 0.75 | 5.37% |
| 2026-04-28 | 1.03 | 1.06 | 1.03 | 1.03 | 0.00% | 1.59 | 11.22% |
| 2026-04-27 | 1.04 | 1.05 | 1.03 | 1.03 | -1.43% | 0.94 | 6.74% |
| 2026-04-24 | 1.04 | 1.05 | 1.02 | 1.05 | +0.48% | 1.63 | 11.63% |
| 2026-04-23 | 1.08 | 1.08 | 1.04 | 1.04 | -3.42% | 1.28 | 8.99% |
| 2026-04-22 | 1.09 | 1.09 | 1.08 | 1.08 | -1.01% | 0.77 | 5.25% |