华泰柏瑞中证全指医疗保健设备与服务ETF sh.516790
0.55
+0.18%
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 | 0.57 | 0.57 | 0.56 | 0.57 | -0.35% | 0.03 | 2.79% |
| 2026-04-20 | 0.56 | 0.57 | 0.56 | 0.57 | +1.06% | 0.04 | 4.50% |
| 2026-04-17 | 0.56 | 0.57 | 0.56 | 0.56 | -0.88% | 0.03 | 3.38% |
| 2026-04-16 | 0.57 | 0.57 | 0.56 | 0.57 | +0.53% | 0.01 | 1.46% |
| 2026-04-15 | 0.57 | 0.57 | 0.56 | 0.57 | -0.18% | 0.06 | 5.80% |
| 2026-04-14 | 0.56 | 0.57 | 0.56 | 0.57 | +0.53% | 0.05 | 5.05% |
| 2026-04-13 | 0.57 | 0.57 | 0.56 | 0.56 | -1.40% | 0.02 | 1.65% |
| 2026-04-10 | 0.57 | 0.58 | 0.57 | 0.57 | +0.88% | 0.04 | 4.05% |
| 2026-04-09 | 0.57 | 0.57 | 0.57 | 0.57 | -1.90% | 0.04 | 3.89% |
| 2026-04-08 | 0.57 | 0.58 | 0.57 | 0.58 | +2.30% | 0.03 | 2.86% |
| 2026-04-07 | 0.56 | 0.57 | 0.56 | 0.56 | +0.53% | 0.04 | 4.40% |
| 2026-04-03 | 0.57 | 0.57 | 0.56 | 0.56 | -2.26% | 0.03 | 3.42% |
| 2026-04-02 | 0.58 | 0.58 | 0.57 | 0.57 | -1.03% | 0.06 | 6.24% |
| 2026-04-01 | 0.57 | 0.58 | 0.57 | 0.58 | +2.47% | 0.05 | 5.15% |
| 2026-03-31 | 0.57 | 0.58 | 0.57 | 0.57 | -0.53% | 0.05 | 4.75% |
| 2026-03-30 | 0.56 | 0.57 | 0.56 | 0.57 | +0.89% | 0.03 | 3.23% |
| 2026-03-27 | 0.56 | 0.57 | 0.55 | 0.56 | +2.17% | 0.04 | 4.15% |
| 2026-03-26 | 0.56 | 0.56 | 0.55 | 0.55 | -1.60% | 0.03 | 2.92% |
| 2026-03-25 | 0.56 | 0.57 | 0.56 | 0.56 | +0.72% | 0.03 | 3.41% |
| 2026-03-24 | 0.55 | 0.56 | 0.55 | 0.56 | +2.20% | 0.03 | 3.60% |