华泰柏瑞恒生创新药ETF(QDII) sh.520500
1.41
+0.14%
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 | 1.42 | 1.43 | 1.40 | 1.41 | +0.14% | 6.41 | 23.33% |
| 2026-05-21 | 1.39 | 1.43 | 1.39 | 1.41 | +1.96% | 12.63 | 45.60% |
| 2026-05-20 | 1.39 | 1.40 | 1.37 | 1.38 | -0.58% | 7.91 | 29.43% |
| 2026-05-19 | 1.38 | 1.42 | 1.37 | 1.39 | +0.22% | 10.45 | 39.25% |
| 2026-05-18 | 1.42 | 1.42 | 1.38 | 1.38 | -2.54% | 6.69 | 25.38% |
| 2026-05-15 | 1.45 | 1.45 | 1.41 | 1.42 | -2.07% | 8.26 | 32.56% |
| 2026-05-14 | 1.50 | 1.50 | 1.45 | 1.45 | -2.36% | 7.21 | 28.50% |
| 2026-05-13 | 1.53 | 1.53 | 1.48 | 1.49 | -2.50% | 7.37 | 29.89% |
| 2026-05-12 | 1.53 | 1.56 | 1.52 | 1.52 | -0.72% | 11.76 | 46.84% |
| 2026-05-11 | 1.53 | 1.55 | 1.50 | 1.53 | +0.46% | 12.04 | 49.94% |
| 2026-05-08 | 1.55 | 1.55 | 1.52 | 1.53 | -1.42% | 5.13 | 21.18% |
| 2026-05-07 | 1.54 | 1.57 | 1.54 | 1.55 | +1.37% | 9.06 | 36.96% |
| 2026-05-06 | 1.54 | 1.55 | 1.51 | 1.53 | -1.61% | 8.06 | 33.94% |
| 2026-04-30 | 1.55 | 1.59 | 1.54 | 1.55 | -0.13% | 9.53 | 39.17% |
| 2026-04-29 | 1.57 | 1.57 | 1.55 | 1.55 | -0.06% | 6.25 | 25.80% |
| 2026-04-28 | 1.58 | 1.61 | 1.55 | 1.56 | -1.46% | 11.68 | 47.34% |
| 2026-04-27 | 1.59 | 1.59 | 1.57 | 1.58 | -1.00% | 6.35 | 25.87% |
| 2026-04-24 | 1.57 | 1.61 | 1.53 | 1.59 | +0.89% | 14.19 | 57.93% |
| 2026-04-23 | 1.66 | 1.67 | 1.58 | 1.58 | -5.39% | 11.12 | 47.77% |
| 2026-04-22 | 1.68 | 1.69 | 1.67 | 1.67 | -0.77% | 6.87 | 28.36% |