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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.68 | 1.69 | 1.66 | 1.67 | -0.42% | 2.49 | 8.70% |
| 2026-04-20 | 1.69 | 1.71 | 1.68 | 1.68 | -0.53% | 3.03 | 10.47% |
| 2026-04-17 | 1.71 | 1.72 | 1.67 | 1.69 | -1.05% | 3.52 | 12.22% |
| 2026-04-16 | 1.71 | 1.72 | 1.69 | 1.71 | +0.29% | 2.80 | 9.66% |
| 2026-04-15 | 1.68 | 1.71 | 1.66 | 1.70 | +3.84% | 5.10 | 17.59% |
| 2026-04-14 | 1.64 | 1.65 | 1.62 | 1.64 | +0.68% | 2.88 | 10.20% |
| 2026-04-13 | 1.64 | 1.65 | 1.62 | 1.63 | -0.91% | 1.94 | 6.88% |
| 2026-04-10 | 1.65 | 1.66 | 1.64 | 1.64 | +0.12% | 3.20 | 11.23% |
| 2026-04-09 | 1.65 | 1.68 | 1.64 | 1.64 | -0.96% | 3.18 | 11.10% |
| 2026-04-08 | 1.70 | 1.70 | 1.64 | 1.66 | +0.24% | 3.94 | 13.62% |
| 2026-04-07 | 1.66 | 1.68 | 1.65 | 1.65 | +0.55% | 1.84 | 6.37% |
| 2026-04-03 | 1.66 | 1.68 | 1.64 | 1.65 | -1.26% | 1.84 | 6.37% |
| 2026-04-02 | 1.67 | 1.71 | 1.65 | 1.67 | -0.18% | 7.18 | 24.64% |
| 2026-04-01 | 1.60 | 1.67 | 1.58 | 1.67 | +7.06% | 6.93 | 24.08% |
| 2026-03-31 | 1.57 | 1.59 | 1.55 | 1.56 | +0.39% | 4.29 | 15.49% |
| 2026-03-30 | 1.53 | 1.57 | 1.53 | 1.55 | 0.00% | 5.32 | 19.32% |
| 2026-03-27 | 1.46 | 1.55 | 1.46 | 1.55 | +5.07% | 4.85 | 17.99% |
| 2026-03-26 | 1.51 | 1.53 | 1.47 | 1.48 | -1.14% | 2.40 | 9.02% |
| 2026-03-25 | 1.50 | 1.51 | 1.49 | 1.50 | +0.54% | 2.96 | 11.12% |
| 2026-03-24 | 1.45 | 1.49 | 1.44 | 1.49 | +4.94% | 4.14 | 15.98% |