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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.45 | 1.46 | 1.40 | 1.41 | -4.48% | 7.07 | 35.84% |
| 2026-03-20 | 1.51 | 1.54 | 1.47 | 1.47 | -2.06% | 7.88 | 37.88% |
| 2026-03-19 | 1.52 | 1.54 | 1.50 | 1.50 | -2.59% | 5.65 | 27.19% |
| 2026-03-18 | 1.52 | 1.56 | 1.52 | 1.54 | +1.05% | 9.46 | 44.94% |
| 2026-03-17 | 1.52 | 1.56 | 1.51 | 1.53 | +0.86% | 10.19 | 48.39% |
| 2026-03-16 | 1.47 | 1.51 | 1.45 | 1.51 | +3.13% | 8.81 | 43.12% |
| 2026-03-13 | 1.48 | 1.49 | 1.46 | 1.47 | -1.48% | 5.10 | 25.38% |
| 2026-03-12 | 1.52 | 1.54 | 1.48 | 1.49 | -1.91% | 5.64 | 27.63% |
| 2026-03-11 | 1.56 | 1.56 | 1.51 | 1.52 | -2.32% | 6.23 | 30.09% |
| 2026-03-10 | 1.50 | 1.55 | 1.50 | 1.55 | +5.07% | 7.76 | 36.82% |
| 2026-03-09 | 1.48 | 1.49 | 1.45 | 1.48 | -1.79% | 5.08 | 25.35% |
| 2026-03-06 | 1.44 | 1.51 | 1.44 | 1.51 | +4.15% | 7.90 | 39.50% |
| 2026-03-05 | 1.42 | 1.47 | 1.42 | 1.45 | +3.65% | 8.37 | 42.52% |
| 2026-03-04 | 1.40 | 1.44 | 1.39 | 1.40 | -1.97% | 4.19 | 21.84% |
| 2026-03-03 | 1.48 | 1.49 | 1.42 | 1.42 | -3.78% | 3.86 | 19.64% |
| 2026-03-02 | 1.51 | 1.51 | 1.47 | 1.48 | -2.95% | 3.45 | 17.26% |
| 2026-02-27 | 1.53 | 1.55 | 1.52 | 1.52 | -0.85% | 4.90 | 25.21% |
| 2026-02-26 | 1.59 | 1.59 | 1.53 | 1.54 | -3.03% | 3.08 | 15.56% |
| 2026-02-25 | 1.59 | 1.60 | 1.59 | 1.59 | -0.31% | 2.76 | 13.66% |
| 2026-02-24 | 1.62 | 1.64 | 1.58 | 1.59 | -0.81% | 3.02 | 14.82% |