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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.10 | 1.10 | 1.09 | 1.09 | -0.64% | 1.17 | 7.87% |
| 2026-04-20 | 1.10 | 1.11 | 1.10 | 1.10 | -0.18% | 1.25 | 8.29% |
| 2026-04-17 | 1.12 | 1.13 | 1.10 | 1.10 | -1.78% | 1.68 | 11.03% |
| 2026-04-16 | 1.12 | 1.12 | 1.11 | 1.12 | +0.72% | 1.56 | 10.14% |
| 2026-04-15 | 1.09 | 1.12 | 1.09 | 1.11 | +3.53% | 2.23 | 14.49% |
| 2026-04-14 | 1.07 | 1.08 | 1.06 | 1.07 | +0.66% | 1.67 | 10.94% |
| 2026-04-13 | 1.08 | 1.08 | 1.07 | 1.07 | -1.48% | 1.29 | 8.43% |
| 2026-04-10 | 1.08 | 1.09 | 1.08 | 1.08 | +0.28% | 1.59 | 10.23% |
| 2026-04-09 | 1.09 | 1.11 | 1.08 | 1.08 | -1.19% | 1.68 | 10.63% |
| 2026-04-08 | 1.11 | 1.12 | 1.08 | 1.09 | +1.02% | 2.67 | 16.53% |
| 2026-04-07 | 1.08 | 1.10 | 1.08 | 1.08 | +0.28% | 1.09 | 6.76% |
| 2026-04-03 | 1.09 | 1.10 | 1.08 | 1.08 | -1.46% | 1.02 | 6.34% |
| 2026-04-02 | 1.10 | 1.12 | 1.08 | 1.10 | -0.18% | 3.29 | 20.29% |
| 2026-04-01 | 1.06 | 1.10 | 1.05 | 1.10 | +6.50% | 2.84 | 17.79% |
| 2026-03-31 | 1.04 | 1.06 | 1.02 | 1.03 | -0.10% | 1.76 | 11.42% |
| 2026-03-30 | 1.02 | 1.04 | 1.02 | 1.03 | -0.48% | 3.18 | 20.79% |
| 2026-03-27 | 0.98 | 1.04 | 0.98 | 1.04 | +4.54% | 2.94 | 19.59% |
| 2026-03-26 | 1.01 | 1.02 | 0.99 | 0.99 | -1.10% | 1.95 | 13.33% |
| 2026-03-25 | 1.00 | 1.01 | 1.00 | 1.00 | +0.80% | 2.07 | 14.23% |
| 2026-03-24 | 0.97 | 0.99 | 0.97 | 0.99 | +4.30% | 2.42 | 17.12% |