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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.84 | 0.84 | 0.80 | 0.81 | -4.83% | 1.05 | 55.29% |
| 2026-03-20 | 0.86 | 0.88 | 0.85 | 0.85 | -1.74% | 0.93 | 46.58% |
| 2026-03-19 | 0.88 | 0.88 | 0.86 | 0.86 | -2.70% | 0.82 | 41.52% |
| 2026-03-18 | 0.89 | 0.90 | 0.88 | 0.89 | +0.45% | 1.09 | 54.92% |
| 2026-03-17 | 0.88 | 0.91 | 0.88 | 0.88 | +0.57% | 1.72 | 86.06% |
| 2026-03-16 | 0.86 | 0.88 | 0.85 | 0.88 | +1.74% | 1.43 | 75.32% |
| 2026-03-13 | 0.87 | 0.88 | 0.86 | 0.86 | -0.80% | 0.97 | 51.87% |
| 2026-03-12 | 0.89 | 0.90 | 0.86 | 0.87 | -1.80% | 1.09 | 58.15% |
| 2026-03-11 | 0.90 | 0.90 | 0.89 | 0.89 | -1.44% | 0.60 | 31.72% |
| 2026-03-10 | 0.89 | 0.90 | 0.89 | 0.90 | +3.09% | 0.98 | 51.09% |
| 2026-03-09 | 0.89 | 0.89 | 0.85 | 0.87 | -1.58% | 1.32 | 71.78% |
| 2026-03-06 | 0.87 | 0.89 | 0.86 | 0.89 | +2.42% | 1.30 | 68.92% |
| 2026-03-05 | 0.88 | 0.89 | 0.86 | 0.87 | +0.23% | 1.13 | 60.56% |
| 2026-03-04 | 0.89 | 0.89 | 0.86 | 0.86 | -2.48% | 1.01 | 55.83% |
| 2026-03-03 | 0.92 | 0.92 | 0.89 | 0.89 | -3.17% | 1.13 | 60.83% |
| 2026-03-02 | 0.93 | 0.94 | 0.91 | 0.92 | -3.07% | 0.68 | 35.55% |
| 2026-02-27 | 0.94 | 0.95 | 0.93 | 0.94 | +0.43% | 1.10 | 57.49% |
| 2026-02-26 | 0.97 | 0.97 | 0.94 | 0.94 | -2.89% | 0.68 | 34.73% |
| 2026-02-25 | 0.97 | 0.98 | 0.97 | 0.97 | -0.21% | 0.43 | 21.53% |
| 2026-02-24 | 0.99 | 0.99 | 0.96 | 0.97 | -1.92% | 0.35 | 17.85% |