国泰中证沪港深创新药产业ETF sh.517110
0.68
-0.73%
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 | 0.74 | 0.75 | 0.73 | 0.73 | -1.21% | 0.06 | 1.17% |
| 2026-04-20 | 0.75 | 0.75 | 0.74 | 0.74 | -0.40% | 0.10 | 1.90% |
| 2026-04-17 | 0.76 | 0.77 | 0.74 | 0.75 | -1.97% | 0.12 | 2.44% |
| 2026-04-16 | 0.77 | 0.77 | 0.75 | 0.76 | -0.13% | 0.11 | 2.14% |
| 2026-04-15 | 0.75 | 0.76 | 0.74 | 0.76 | +2.97% | 0.19 | 3.74% |
| 2026-04-14 | 0.73 | 0.74 | 0.73 | 0.74 | +0.95% | 0.08 | 1.60% |
| 2026-04-13 | 0.73 | 0.74 | 0.73 | 0.73 | -1.08% | 0.05 | 0.96% |
| 2026-04-10 | 0.74 | 0.75 | 0.74 | 0.74 | +0.14% | 0.10 | 2.01% |
| 2026-04-09 | 0.74 | 0.76 | 0.74 | 0.74 | -0.80% | 0.08 | 1.62% |
| 2026-04-08 | 0.75 | 0.75 | 0.73 | 0.75 | +1.08% | 0.13 | 2.63% |
| 2026-04-07 | 0.74 | 0.74 | 0.73 | 0.74 | 0.00% | 0.08 | 1.59% |
| 2026-04-03 | 0.74 | 0.75 | 0.73 | 0.74 | -1.60% | 0.13 | 2.58% |
| 2026-04-02 | 0.75 | 0.76 | 0.73 | 0.75 | +0.13% | 0.17 | 3.30% |
| 2026-04-01 | 0.72 | 0.75 | 0.71 | 0.75 | +5.79% | 0.22 | 4.39% |
| 2026-03-31 | 0.71 | 0.72 | 0.70 | 0.71 | +0.28% | 0.09 | 1.87% |
| 2026-03-30 | 0.71 | 0.71 | 0.69 | 0.71 | +0.14% | 0.12 | 2.48% |
| 2026-03-27 | 0.67 | 0.70 | 0.67 | 0.70 | +5.07% | 0.10 | 2.09% |
| 2026-03-26 | 0.68 | 0.69 | 0.67 | 0.67 | -1.47% | 0.04 | 0.79% |
| 2026-03-25 | 0.68 | 0.68 | 0.68 | 0.68 | +0.89% | 0.03 | 0.60% |
| 2026-03-24 | 0.65 | 0.68 | 0.65 | 0.68 | +3.53% | 0.08 | 1.66% |