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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.61 | 1.62 | 1.59 | 1.60 | -0.68% | 1.14 | 14.13% |
| 2026-04-20 | 1.63 | 1.64 | 1.61 | 1.61 | -0.49% | 1.72 | 21.17% |
| 2026-04-17 | 1.65 | 1.66 | 1.61 | 1.62 | -1.58% | 1.96 | 23.88% |
| 2026-04-16 | 1.64 | 1.66 | 1.63 | 1.65 | +0.55% | 2.22 | 26.64% |
| 2026-04-15 | 1.61 | 1.64 | 1.60 | 1.64 | +3.60% | 4.19 | 48.72% |
| 2026-04-14 | 1.58 | 1.59 | 1.56 | 1.58 | +0.83% | 2.53 | 29.54% |
| 2026-04-13 | 1.57 | 1.58 | 1.56 | 1.57 | -0.82% | 1.39 | 16.27% |
| 2026-04-10 | 1.59 | 1.60 | 1.58 | 1.58 | +0.25% | 2.36 | 27.27% |
| 2026-04-09 | 1.60 | 1.62 | 1.58 | 1.58 | -1.19% | 2.48 | 28.56% |
| 2026-04-08 | 1.64 | 1.65 | 1.57 | 1.60 | -0.25% | 3.41 | 38.17% |
| 2026-04-07 | 1.59 | 1.62 | 1.59 | 1.60 | +1.01% | 1.08 | 12.04% |
| 2026-04-03 | 1.59 | 1.62 | 1.58 | 1.59 | -1.12% | 1.17 | 13.07% |
| 2026-04-02 | 1.61 | 1.65 | 1.59 | 1.60 | -0.50% | 4.54 | 50.45% |
| 2026-04-01 | 1.54 | 1.61 | 1.53 | 1.61 | +7.40% | 4.06 | 46.18% |
| 2026-03-31 | 1.51 | 1.54 | 1.49 | 1.50 | +0.20% | 2.92 | 34.41% |
| 2026-03-30 | 1.49 | 1.51 | 1.48 | 1.50 | -0.07% | 3.77 | 44.96% |
| 2026-03-27 | 1.41 | 1.50 | 1.41 | 1.50 | +5.34% | 3.13 | 38.17% |
| 2026-03-26 | 1.46 | 1.47 | 1.42 | 1.42 | -1.11% | 1.79 | 22.01% |
| 2026-03-25 | 1.45 | 1.46 | 1.43 | 1.44 | +0.35% | 2.12 | 26.22% |
| 2026-03-24 | 1.40 | 1.43 | 1.39 | 1.43 | +5.05% | 3.25 | 41.03% |