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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.13 | 1.13 | 1.12 | 1.12 | -0.53% | 0.51 | 3.10% |
| 2026-02-12 | 1.15 | 1.16 | 1.13 | 1.13 | -1.65% | 1.34 | 7.96% |
| 2026-02-11 | 1.15 | 1.16 | 1.15 | 1.15 | +0.26% | 1.07 | 6.30% |
| 2026-02-10 | 1.12 | 1.16 | 1.12 | 1.15 | +2.59% | 1.95 | 11.35% |
| 2026-02-09 | 1.11 | 1.12 | 1.11 | 1.12 | +1.64% | 1.11 | 6.53% |
| 2026-02-06 | 1.08 | 1.11 | 1.07 | 1.10 | +0.55% | 1.30 | 7.77% |
| 2026-02-05 | 1.09 | 1.10 | 1.08 | 1.09 | -0.73% | 1.35 | 8.10% |
| 2026-02-04 | 1.09 | 1.10 | 1.07 | 1.10 | +0.82% | 2.29 | 13.63% |
| 2026-02-03 | 1.08 | 1.09 | 1.06 | 1.09 | +2.05% | 1.56 | 9.23% |
| 2026-02-02 | 1.11 | 1.11 | 1.07 | 1.07 | -3.51% | 0.91 | 5.32% |
| 2026-01-30 | 1.14 | 1.14 | 1.11 | 1.11 | -2.29% | 0.92 | 5.22% |
| 2026-01-29 | 1.14 | 1.15 | 1.13 | 1.14 | -0.79% | 1.03 | 5.72% |
| 2026-01-28 | 1.14 | 1.15 | 1.13 | 1.15 | +1.24% | 1.14 | 6.23% |
| 2026-01-27 | 1.13 | 1.14 | 1.12 | 1.13 | -0.09% | 2.25 | 12.23% |
| 2026-01-26 | 1.16 | 1.16 | 1.12 | 1.13 | -1.74% | 1.61 | 8.72% |
| 2026-01-23 | 1.15 | 1.16 | 1.14 | 1.15 | +1.32% | 1.12 | 5.94% |
| 2026-01-22 | 1.16 | 1.16 | 1.13 | 1.14 | -0.70% | 1.02 | 5.40% |
| 2026-01-21 | 1.14 | 1.16 | 1.14 | 1.15 | +0.35% | 0.88 | 4.68% |
| 2026-01-20 | 1.15 | 1.16 | 1.13 | 1.14 | -0.95% | 1.15 | 6.03% |
| 2026-01-19 | 1.18 | 1.18 | 1.15 | 1.15 | -2.62% | 1.90 | 9.88% |