万家中证港股通创新药ETF sh.520700
1.41
-0.07%
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 | 1.42 | 1.43 | 1.40 | 1.41 | -0.07% | 1.34 | 17.26% |
| 2026-05-21 | 1.40 | 1.43 | 1.40 | 1.41 | +1.30% | 2.45 | 31.48% |
| 2026-05-20 | 1.39 | 1.40 | 1.38 | 1.39 | -0.29% | 1.44 | 18.92% |
| 2026-05-19 | 1.39 | 1.42 | 1.38 | 1.39 | +0.07% | 1.68 | 22.36% |
| 2026-05-18 | 1.42 | 1.43 | 1.39 | 1.39 | -2.38% | 1.06 | 14.23% |
| 2026-05-15 | 1.44 | 1.45 | 1.42 | 1.43 | -1.52% | 1.51 | 19.91% |
| 2026-05-14 | 1.49 | 1.51 | 1.45 | 1.45 | -2.69% | 1.79 | 23.61% |
| 2026-05-13 | 1.51 | 1.51 | 1.48 | 1.49 | -1.39% | 1.07 | 13.92% |
| 2026-05-12 | 1.51 | 1.53 | 1.50 | 1.51 | -0.26% | 2.27 | 29.15% |
| 2026-05-11 | 1.50 | 1.52 | 1.48 | 1.51 | +0.33% | 2.40 | 31.69% |
| 2026-05-08 | 1.53 | 1.53 | 1.50 | 1.51 | -1.44% | 1.37 | 18.03% |
| 2026-05-07 | 1.53 | 1.55 | 1.52 | 1.53 | +1.39% | 1.83 | 23.71% |
| 2026-05-06 | 1.53 | 1.53 | 1.50 | 1.51 | -0.98% | 1.47 | 19.37% |
| 2026-04-30 | 1.51 | 1.54 | 1.51 | 1.52 | +0.26% | 1.90 | 24.83% |
| 2026-04-29 | 1.53 | 1.54 | 1.51 | 1.52 | 0.00% | 1.29 | 16.83% |
| 2026-04-28 | 1.52 | 1.57 | 1.52 | 1.52 | 0.00% | 2.31 | 29.65% |
| 2026-04-27 | 1.53 | 1.53 | 1.51 | 1.52 | -0.65% | 1.13 | 14.75% |
| 2026-04-24 | 1.52 | 1.55 | 1.49 | 1.53 | +0.33% | 2.34 | 30.65% |
| 2026-04-23 | 1.58 | 1.59 | 1.52 | 1.52 | -4.09% | 1.78 | 22.89% |
| 2026-04-22 | 1.59 | 1.61 | 1.59 | 1.59 | -0.87% | 1.27 | 15.83% |