景顺长城中证港股通创新药ETF sh.513780
1.46
+0.07%
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 | 1.48 | 1.48 | 1.45 | 1.46 | +0.07% | 2.15 | 7.88% |
| 2026-05-21 | 1.46 | 1.48 | 1.45 | 1.46 | +1.25% | 3.39 | 12.42% |
| 2026-05-20 | 1.45 | 1.46 | 1.43 | 1.44 | -0.35% | 2.09 | 7.79% |
| 2026-05-19 | 1.44 | 1.47 | 1.43 | 1.45 | +0.07% | 2.96 | 11.05% |
| 2026-05-18 | 1.48 | 1.48 | 1.44 | 1.45 | -2.50% | 1.90 | 7.13% |
| 2026-05-15 | 1.50 | 1.51 | 1.47 | 1.48 | -1.27% | 2.14 | 7.89% |
| 2026-05-14 | 1.55 | 1.56 | 1.50 | 1.50 | -2.53% | 2.28 | 8.19% |
| 2026-05-13 | 1.57 | 1.58 | 1.54 | 1.54 | -2.04% | 2.38 | 8.52% |
| 2026-05-12 | 1.57 | 1.60 | 1.56 | 1.57 | +0.19% | 3.66 | 12.91% |
| 2026-05-11 | 1.55 | 1.58 | 1.53 | 1.57 | +0.51% | 3.36 | 11.97% |
| 2026-05-08 | 1.58 | 1.59 | 1.56 | 1.56 | -1.58% | 1.71 | 6.04% |
| 2026-05-07 | 1.59 | 1.60 | 1.58 | 1.59 | +1.41% | 2.42 | 8.43% |
| 2026-05-06 | 1.58 | 1.58 | 1.55 | 1.56 | -0.95% | 2.48 | 8.79% |
| 2026-04-30 | 1.57 | 1.60 | 1.57 | 1.58 | +0.19% | 3.35 | 11.71% |
| 2026-04-29 | 1.59 | 1.59 | 1.57 | 1.58 | -0.13% | 2.02 | 7.07% |
| 2026-04-28 | 1.59 | 1.63 | 1.57 | 1.58 | -0.06% | 3.72 | 12.82% |
| 2026-04-27 | 1.59 | 1.59 | 1.57 | 1.58 | -0.63% | 1.33 | 4.66% |
| 2026-04-24 | 1.58 | 1.60 | 1.54 | 1.59 | +0.51% | 3.27 | 11.45% |
| 2026-04-23 | 1.65 | 1.65 | 1.58 | 1.58 | -4.36% | 3.16 | 11.16% |
| 2026-04-22 | 1.67 | 1.68 | 1.65 | 1.65 | -1.25% | 2.66 | 9.19% |