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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.66 | 1.68 | 1.66 | 1.66 | -0.95% | 1.54 | 5.30% |
| 2026-02-12 | 1.70 | 1.71 | 1.68 | 1.68 | -1.12% | 3.60 | 12.27% |
| 2026-02-11 | 1.70 | 1.72 | 1.69 | 1.70 | -0.06% | 2.30 | 7.77% |
| 2026-02-10 | 1.65 | 1.71 | 1.64 | 1.70 | +3.22% | 3.95 | 13.28% |
| 2026-02-09 | 1.64 | 1.66 | 1.63 | 1.65 | +1.54% | 1.82 | 6.25% |
| 2026-02-06 | 1.60 | 1.63 | 1.58 | 1.62 | +0.81% | 2.55 | 8.91% |
| 2026-02-05 | 1.60 | 1.62 | 1.59 | 1.61 | -0.74% | 2.03 | 7.16% |
| 2026-02-04 | 1.59 | 1.62 | 1.57 | 1.62 | +0.81% | 2.26 | 8.02% |
| 2026-02-03 | 1.58 | 1.61 | 1.56 | 1.61 | +2.23% | 2.35 | 8.32% |
| 2026-02-02 | 1.62 | 1.63 | 1.57 | 1.57 | -3.50% | 1.68 | 5.95% |
| 2026-01-30 | 1.67 | 1.68 | 1.63 | 1.63 | -2.46% | 2.19 | 7.50% |
| 2026-01-29 | 1.68 | 1.69 | 1.66 | 1.67 | -0.65% | 2.31 | 7.77% |
| 2026-01-28 | 1.67 | 1.68 | 1.66 | 1.68 | +1.14% | 3.22 | 10.79% |
| 2026-01-27 | 1.67 | 1.67 | 1.64 | 1.66 | 0.00% | 2.37 | 7.98% |
| 2026-01-26 | 1.69 | 1.69 | 1.65 | 1.66 | -2.12% | 2.74 | 9.10% |
| 2026-01-23 | 1.68 | 1.71 | 1.68 | 1.70 | +1.62% | 2.74 | 8.94% |
| 2026-01-22 | 1.70 | 1.70 | 1.67 | 1.67 | -0.42% | 1.79 | 5.90% |
| 2026-01-21 | 1.67 | 1.70 | 1.67 | 1.68 | -0.06% | 2.32 | 7.61% |
| 2026-01-20 | 1.70 | 1.71 | 1.67 | 1.68 | -1.24% | 2.65 | 8.67% |
| 2026-01-19 | 1.74 | 1.75 | 1.69 | 1.70 | -2.86% | 2.72 | 8.76% |