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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.47 | 1.47 | 1.41 | 1.42 | -4.77% | 3.43 | 13.53% |
| 2026-03-20 | 1.52 | 1.55 | 1.49 | 1.49 | -1.52% | 2.29 | 8.53% |
| 2026-03-19 | 1.54 | 1.54 | 1.51 | 1.51 | -3.02% | 1.88 | 7.00% |
| 2026-03-18 | 1.53 | 1.57 | 1.53 | 1.56 | +1.30% | 2.74 | 10.04% |
| 2026-03-17 | 1.54 | 1.58 | 1.53 | 1.54 | +0.39% | 3.57 | 13.01% |
| 2026-03-16 | 1.49 | 1.53 | 1.47 | 1.53 | +2.75% | 2.50 | 9.38% |
| 2026-03-13 | 1.50 | 1.52 | 1.48 | 1.49 | -1.19% | 1.56 | 5.91% |
| 2026-03-12 | 1.54 | 1.56 | 1.49 | 1.51 | -1.82% | 1.98 | 7.38% |
| 2026-03-11 | 1.57 | 1.57 | 1.53 | 1.54 | -1.91% | 1.84 | 6.76% |
| 2026-03-10 | 1.53 | 1.57 | 1.53 | 1.57 | +4.33% | 2.82 | 10.16% |
| 2026-03-09 | 1.52 | 1.52 | 1.47 | 1.50 | -2.40% | 2.51 | 9.47% |
| 2026-03-06 | 1.47 | 1.54 | 1.47 | 1.54 | +3.99% | 3.21 | 11.78% |
| 2026-03-05 | 1.48 | 1.51 | 1.47 | 1.48 | +2.42% | 2.68 | 10.10% |
| 2026-03-04 | 1.47 | 1.49 | 1.44 | 1.45 | -2.36% | 1.89 | 7.25% |
| 2026-03-03 | 1.54 | 1.55 | 1.48 | 1.48 | -4.33% | 2.71 | 10.11% |
| 2026-03-02 | 1.58 | 1.58 | 1.53 | 1.55 | -2.89% | 1.45 | 5.29% |
| 2026-02-27 | 1.58 | 1.61 | 1.58 | 1.59 | -0.06% | 1.64 | 5.86% |
| 2026-02-26 | 1.65 | 1.65 | 1.59 | 1.59 | -3.28% | 1.62 | 5.69% |
| 2026-02-25 | 1.65 | 1.66 | 1.64 | 1.65 | +0.12% | 1.32 | 4.56% |
| 2026-02-24 | 1.68 | 1.70 | 1.64 | 1.65 | -0.96% | 1.40 | 4.80% |