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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.70 | 1.71 | 1.67 | 1.68 | -0.94% | 6.85 | 28.13% |
| 2026-04-20 | 1.71 | 1.72 | 1.70 | 1.70 | -0.35% | 8.44 | 34.21% |
| 2026-04-17 | 1.73 | 1.75 | 1.69 | 1.71 | -0.81% | 12.62 | 50.98% |
| 2026-04-16 | 1.73 | 1.73 | 1.70 | 1.72 | +0.06% | 14.53 | 60.04% |
| 2026-04-15 | 1.66 | 1.72 | 1.65 | 1.72 | +5.85% | 25.91 | 110.72% |
| 2026-04-14 | 1.63 | 1.64 | 1.61 | 1.62 | +0.19% | 8.71 | 38.63% |
| 2026-04-13 | 1.64 | 1.64 | 1.62 | 1.62 | -0.80% | 5.99 | 26.56% |
| 2026-04-10 | 1.65 | 1.66 | 1.63 | 1.63 | -0.12% | 10.99 | 48.31% |
| 2026-04-09 | 1.67 | 1.69 | 1.64 | 1.64 | -2.09% | 10.42 | 45.33% |
| 2026-04-08 | 1.72 | 1.72 | 1.65 | 1.67 | -0.12% | 13.48 | 58.27% |
| 2026-04-07 | 1.68 | 1.70 | 1.67 | 1.67 | +0.84% | 6.88 | 29.57% |
| 2026-04-03 | 1.67 | 1.70 | 1.66 | 1.66 | -1.54% | 7.36 | 31.78% |
| 2026-04-02 | 1.70 | 1.74 | 1.67 | 1.69 | -0.41% | 28.09 | 127.05% |
| 2026-04-01 | 1.60 | 1.69 | 1.59 | 1.69 | +8.39% | 22.80 | 100.94% |
| 2026-03-31 | 1.59 | 1.60 | 1.55 | 1.56 | -0.70% | 11.85 | 54.95% |
| 2026-03-30 | 1.54 | 1.60 | 1.54 | 1.57 | +0.96% | 17.41 | 80.79% |
| 2026-03-27 | 1.45 | 1.56 | 1.45 | 1.56 | +5.85% | 14.02 | 66.41% |
| 2026-03-26 | 1.50 | 1.51 | 1.46 | 1.47 | -0.47% | 7.27 | 35.04% |
| 2026-03-25 | 1.49 | 1.51 | 1.47 | 1.48 | +0.27% | 8.77 | 42.21% |
| 2026-03-24 | 1.44 | 1.48 | 1.42 | 1.47 | +4.84% | 9.87 | 48.98% |