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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.59 | 1.61 | 1.59 | 1.60 | 0.00% | 2.50 | 12.31% |
| 2026-02-12 | 1.64 | 1.65 | 1.60 | 1.60 | -2.43% | 3.45 | 16.85% |
| 2026-02-11 | 1.64 | 1.66 | 1.64 | 1.64 | -0.24% | 3.09 | 14.77% |
| 2026-02-10 | 1.60 | 1.66 | 1.59 | 1.65 | +3.00% | 7.18 | 33.66% |
| 2026-02-09 | 1.60 | 1.62 | 1.59 | 1.60 | +1.46% | 4.04 | 19.28% |
| 2026-02-06 | 1.55 | 1.59 | 1.54 | 1.58 | +0.77% | 4.37 | 21.26% |
| 2026-02-05 | 1.56 | 1.58 | 1.55 | 1.56 | -0.95% | 3.87 | 19.07% |
| 2026-02-04 | 1.54 | 1.58 | 1.52 | 1.58 | +1.80% | 4.50 | 22.29% |
| 2026-02-03 | 1.54 | 1.56 | 1.51 | 1.55 | +1.57% | 3.80 | 19.00% |
| 2026-02-02 | 1.59 | 1.59 | 1.53 | 1.53 | -3.78% | 3.40 | 17.22% |
| 2026-01-30 | 1.62 | 1.64 | 1.59 | 1.59 | -2.16% | 3.63 | 17.74% |
| 2026-01-29 | 1.63 | 1.64 | 1.62 | 1.62 | -1.04% | 3.59 | 17.30% |
| 2026-01-28 | 1.62 | 1.64 | 1.61 | 1.64 | +1.36% | 4.29 | 20.62% |
| 2026-01-27 | 1.61 | 1.62 | 1.59 | 1.62 | +0.62% | 3.31 | 16.16% |
| 2026-01-26 | 1.65 | 1.65 | 1.60 | 1.61 | -1.95% | 4.04 | 19.66% |
| 2026-01-23 | 1.62 | 1.65 | 1.61 | 1.64 | +1.86% | 5.05 | 24.26% |
| 2026-01-22 | 1.64 | 1.65 | 1.61 | 1.61 | -1.04% | 3.19 | 15.93% |
| 2026-01-21 | 1.64 | 1.65 | 1.62 | 1.63 | -0.73% | 3.13 | 15.49% |
| 2026-01-20 | 1.65 | 1.67 | 1.63 | 1.64 | -0.97% | 3.30 | 16.24% |
| 2026-01-19 | 1.70 | 1.70 | 1.65 | 1.66 | -2.65% | 3.76 | 18.30% |