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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.70 | 0.70 | 0.69 | 0.69 | -1.14% | 0.08 | 2.92% |
| 2026-04-20 | 0.70 | 0.71 | 0.70 | 0.70 | -0.28% | 0.11 | 3.73% |
| 2026-04-17 | 0.72 | 0.72 | 0.70 | 0.70 | -2.22% | 0.10 | 3.26% |
| 2026-04-16 | 0.72 | 0.72 | 0.71 | 0.72 | +0.14% | 0.08 | 2.60% |
| 2026-04-15 | 0.72 | 0.72 | 0.71 | 0.72 | +2.27% | 0.15 | 5.07% |
| 2026-04-14 | 0.69 | 0.70 | 0.69 | 0.70 | +1.15% | 0.06 | 2.22% |
| 2026-04-13 | 0.70 | 0.70 | 0.69 | 0.70 | -0.85% | 0.07 | 2.36% |
| 2026-04-10 | 0.71 | 0.71 | 0.70 | 0.70 | +0.29% | 0.08 | 2.66% |
| 2026-04-09 | 0.71 | 0.71 | 0.70 | 0.70 | -1.13% | 0.07 | 2.51% |
| 2026-04-08 | 0.71 | 0.71 | 0.69 | 0.71 | +1.14% | 0.11 | 3.86% |
| 2026-04-07 | 0.70 | 0.71 | 0.69 | 0.70 | +0.14% | 0.06 | 2.13% |
| 2026-04-03 | 0.71 | 0.71 | 0.69 | 0.70 | -1.55% | 0.09 | 3.21% |
| 2026-04-02 | 0.72 | 0.72 | 0.70 | 0.71 | -0.28% | 0.11 | 3.95% |
| 2026-04-01 | 0.68 | 0.71 | 0.68 | 0.71 | +6.11% | 0.24 | 8.18% |
| 2026-03-31 | 0.67 | 0.69 | 0.67 | 0.67 | 0.00% | 0.08 | 2.96% |
| 2026-03-30 | 0.67 | 0.67 | 0.66 | 0.67 | +0.45% | 0.09 | 3.33% |
| 2026-03-27 | 0.64 | 0.67 | 0.64 | 0.67 | +4.54% | 0.10 | 3.51% |
| 2026-03-26 | 0.64 | 0.66 | 0.64 | 0.64 | -1.24% | 0.06 | 2.24% |
| 2026-03-25 | 0.65 | 0.65 | 0.64 | 0.65 | +0.47% | 0.05 | 2.02% |
| 2026-03-24 | 0.62 | 0.64 | 0.62 | 0.64 | +4.04% | 0.06 | 2.33% |