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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.64 | 0.64 | 0.61 | 0.62 | -4.03% | 0.06 | 2.19% |
| 2026-03-20 | 0.65 | 0.66 | 0.64 | 0.65 | -1.38% | 0.03 | 1.17% |
| 2026-03-19 | 0.67 | 0.67 | 0.65 | 0.65 | -2.24% | 0.04 | 1.53% |
| 2026-03-18 | 0.66 | 0.67 | 0.66 | 0.67 | +1.06% | 0.06 | 2.06% |
| 2026-03-17 | 0.67 | 0.68 | 0.65 | 0.66 | +0.61% | 0.06 | 2.25% |
| 2026-03-16 | 0.65 | 0.66 | 0.64 | 0.66 | +1.70% | 0.03 | 1.09% |
| 2026-03-13 | 0.65 | 0.65 | 0.65 | 0.65 | -1.07% | 0.05 | 1.67% |
| 2026-03-12 | 0.67 | 0.67 | 0.65 | 0.65 | -1.65% | 0.09 | 3.42% |
| 2026-03-11 | 0.68 | 0.68 | 0.66 | 0.67 | -1.48% | 0.07 | 2.42% |
| 2026-03-10 | 0.65 | 0.68 | 0.65 | 0.68 | +3.85% | 0.10 | 3.72% |
| 2026-03-09 | 0.65 | 0.65 | 0.64 | 0.65 | -1.96% | 0.03 | 1.07% |
| 2026-03-06 | 0.64 | 0.66 | 0.64 | 0.66 | +2.95% | 0.08 | 2.90% |
| 2026-03-05 | 0.64 | 0.65 | 0.64 | 0.64 | +1.90% | 0.06 | 2.17% |
| 2026-03-04 | 0.64 | 0.65 | 0.63 | 0.63 | -2.47% | 0.06 | 2.34% |
| 2026-03-03 | 0.66 | 0.67 | 0.65 | 0.65 | -2.70% | 0.07 | 2.43% |
| 2026-03-02 | 0.68 | 0.68 | 0.66 | 0.67 | -2.92% | 0.13 | 4.87% |
| 2026-02-27 | 0.69 | 0.69 | 0.68 | 0.69 | 0.00% | 0.07 | 2.39% |
| 2026-02-26 | 0.70 | 0.70 | 0.69 | 0.69 | -2.69% | 0.07 | 2.44% |
| 2026-02-25 | 0.70 | 0.71 | 0.70 | 0.70 | +0.14% | 0.05 | 1.79% |
| 2026-02-24 | 0.71 | 0.72 | 0.70 | 0.70 | -0.42% | 0.06 | 2.24% |