华泰柏瑞中证沪港深创新药产业ETF sh.517120
0.65
-0.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.65 | 0.66 | 0.64 | 0.65 | -0.62% | 0.04 | 1.36% |
| 2026-05-21 | 0.65 | 0.66 | 0.65 | 0.65 | +0.93% | 0.10 | 3.40% |
| 2026-05-20 | 0.65 | 0.65 | 0.64 | 0.64 | -0.15% | 0.08 | 2.91% |
| 2026-05-19 | 0.64 | 0.65 | 0.64 | 0.65 | +0.31% | 0.05 | 1.87% |
| 2026-05-18 | 0.65 | 0.65 | 0.64 | 0.64 | -1.98% | 0.08 | 2.71% |
| 2026-05-15 | 0.65 | 0.68 | 0.65 | 0.66 | -0.91% | 0.10 | 3.52% |
| 2026-05-14 | 0.68 | 0.69 | 0.66 | 0.66 | -2.93% | 0.10 | 3.60% |
| 2026-05-13 | 0.69 | 0.69 | 0.68 | 0.68 | -1.30% | 0.11 | 3.82% |
| 2026-05-12 | 0.69 | 0.70 | 0.68 | 0.69 | +0.29% | 0.13 | 4.52% |
| 2026-05-11 | 0.68 | 0.69 | 0.67 | 0.69 | +1.03% | 0.13 | 4.47% |
| 2026-05-08 | 0.69 | 0.69 | 0.68 | 0.68 | -1.87% | 0.11 | 3.90% |
| 2026-05-07 | 0.69 | 0.70 | 0.69 | 0.69 | +1.16% | 0.10 | 3.29% |
| 2026-05-06 | 0.69 | 0.69 | 0.68 | 0.69 | 0.00% | 0.10 | 3.56% |
| 2026-04-30 | 0.69 | 0.69 | 0.68 | 0.69 | +0.15% | 0.09 | 3.30% |
| 2026-04-29 | 0.69 | 0.69 | 0.68 | 0.69 | -0.29% | 0.12 | 4.26% |
| 2026-04-28 | 0.68 | 0.70 | 0.68 | 0.69 | +1.03% | 0.15 | 5.21% |
| 2026-04-27 | 0.68 | 0.68 | 0.67 | 0.68 | +0.29% | 0.10 | 3.41% |
| 2026-04-24 | 0.68 | 0.69 | 0.67 | 0.68 | 0.00% | 0.10 | 3.63% |
| 2026-04-23 | 0.70 | 0.70 | 0.68 | 0.68 | -2.44% | 0.16 | 5.61% |
| 2026-04-22 | 0.69 | 0.70 | 0.69 | 0.70 | +0.14% | 0.11 | 3.98% |