华夏中证港股通医疗主题ETF sh.520510
0.81
+0.37%
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 | 0.81 | 0.82 | 0.81 | 0.81 | +0.37% | 0.94 | 52.02% |
| 2026-05-21 | 0.81 | 0.83 | 0.81 | 0.81 | -0.12% | 1.31 | 71.71% |
| 2026-05-20 | 0.81 | 0.81 | 0.81 | 0.81 | -0.37% | 1.35 | 74.72% |
| 2026-05-19 | 0.81 | 0.83 | 0.81 | 0.81 | -0.12% | 1.22 | 68.38% |
| 2026-05-18 | 0.83 | 0.83 | 0.81 | 0.81 | -2.28% | 0.98 | 54.74% |
| 2026-05-15 | 0.85 | 0.85 | 0.83 | 0.83 | -1.42% | 1.14 | 62.14% |
| 2026-05-14 | 0.88 | 0.88 | 0.84 | 0.85 | -2.20% | 0.87 | 46.57% |
| 2026-05-13 | 0.87 | 0.88 | 0.86 | 0.86 | -0.46% | 0.81 | 42.72% |
| 2026-05-12 | 0.87 | 0.88 | 0.86 | 0.87 | -0.46% | 1.15 | 60.56% |
| 2026-05-11 | 0.87 | 0.88 | 0.85 | 0.87 | +0.81% | 1.03 | 54.46% |
| 2026-05-08 | 0.88 | 0.88 | 0.86 | 0.87 | -1.70% | 0.77 | 41.23% |
| 2026-05-07 | 0.88 | 0.89 | 0.87 | 0.88 | +1.26% | 1.02 | 53.86% |
| 2026-05-06 | 0.88 | 0.88 | 0.87 | 0.87 | -0.91% | 0.97 | 51.52% |
| 2026-04-30 | 0.88 | 0.88 | 0.87 | 0.88 | -0.23% | 1.23 | 65.20% |
| 2026-04-29 | 0.88 | 0.89 | 0.88 | 0.88 | 0.00% | 0.84 | 44.37% |
| 2026-04-28 | 0.88 | 0.90 | 0.87 | 0.88 | +1.50% | 1.54 | 80.28% |
| 2026-04-27 | 0.87 | 0.87 | 0.86 | 0.87 | -0.57% | 0.59 | 31.64% |
| 2026-04-24 | 0.88 | 0.88 | 0.85 | 0.87 | -0.68% | 0.85 | 45.40% |
| 2026-04-23 | 0.90 | 0.90 | 0.88 | 0.88 | -2.12% | 0.63 | 33.12% |
| 2026-04-22 | 0.91 | 0.91 | 0.90 | 0.90 | -1.43% | 0.63 | 32.33% |