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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.99 | 0.99 | 0.98 | 0.99 | -0.60% | 0.58 | 28.88% |
| 2026-02-12 | 1.01 | 1.02 | 0.99 | 0.99 | -0.70% | 0.86 | 42.03% |
| 2026-02-11 | 1.00 | 1.01 | 1.00 | 1.00 | +0.70% | 0.67 | 32.54% |
| 2026-02-10 | 0.98 | 1.00 | 0.98 | 0.99 | +1.53% | 1.08 | 53.03% |
| 2026-02-09 | 0.98 | 0.98 | 0.97 | 0.98 | +1.45% | 0.67 | 33.48% |
| 2026-02-06 | 0.96 | 0.97 | 0.95 | 0.97 | 0.00% | 1.01 | 51.92% |
| 2026-02-05 | 0.96 | 0.97 | 0.95 | 0.97 | 0.00% | 0.87 | 45.05% |
| 2026-02-04 | 0.96 | 0.97 | 0.94 | 0.97 | +0.10% | 0.83 | 43.26% |
| 2026-02-03 | 0.96 | 0.97 | 0.94 | 0.96 | +2.01% | 0.83 | 43.01% |
| 2026-02-02 | 0.98 | 0.98 | 0.95 | 0.95 | -3.67% | 0.47 | 24.13% |
| 2026-01-30 | 1.00 | 1.00 | 0.98 | 0.98 | -2.09% | 0.42 | 21.24% |
| 2026-01-29 | 1.01 | 1.02 | 1.00 | 1.00 | -0.50% | 0.39 | 19.19% |
| 2026-01-28 | 1.01 | 1.01 | 1.00 | 1.01 | +0.20% | 0.60 | 29.60% |
| 2026-01-27 | 1.01 | 1.02 | 1.00 | 1.01 | -0.20% | 0.27 | 13.49% |
| 2026-01-26 | 1.02 | 1.02 | 1.00 | 1.01 | -1.56% | 0.28 | 13.71% |
| 2026-01-23 | 1.03 | 1.03 | 1.02 | 1.02 | +0.29% | 0.64 | 30.50% |
| 2026-01-22 | 1.04 | 1.04 | 1.02 | 1.02 | -0.49% | 0.49 | 23.13% |
| 2026-01-21 | 1.01 | 1.03 | 1.01 | 1.03 | +1.28% | 0.79 | 36.78% |
| 2026-01-20 | 1.02 | 1.03 | 1.01 | 1.01 | -0.88% | 0.90 | 41.65% |
| 2026-01-19 | 1.05 | 1.05 | 1.02 | 1.02 | -2.39% | 0.79 | 35.52% |