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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.41 | 1.42 | 1.36 | 1.36 | -4.81% | 2.39 | 32.36% |
| 2026-03-20 | 1.46 | 1.49 | 1.43 | 1.43 | -1.65% | 1.79 | 23.01% |
| 2026-03-19 | 1.48 | 1.49 | 1.46 | 1.46 | -3.06% | 1.47 | 19.23% |
| 2026-03-18 | 1.48 | 1.51 | 1.48 | 1.50 | +1.42% | 2.27 | 29.21% |
| 2026-03-17 | 1.48 | 1.52 | 1.47 | 1.48 | +0.68% | 2.24 | 28.72% |
| 2026-03-16 | 1.44 | 1.48 | 1.42 | 1.47 | +2.29% | 2.04 | 27.07% |
| 2026-03-13 | 1.44 | 1.46 | 1.43 | 1.44 | -0.89% | 1.62 | 21.72% |
| 2026-03-12 | 1.48 | 1.50 | 1.44 | 1.45 | -1.76% | 1.69 | 22.23% |
| 2026-03-11 | 1.51 | 1.52 | 1.48 | 1.48 | -2.05% | 1.58 | 20.40% |
| 2026-03-10 | 1.48 | 1.51 | 1.47 | 1.51 | +4.21% | 2.20 | 27.16% |
| 2026-03-09 | 1.45 | 1.46 | 1.41 | 1.45 | -2.23% | 2.04 | 26.35% |
| 2026-03-06 | 1.42 | 1.49 | 1.42 | 1.48 | +3.93% | 2.45 | 31.00% |
| 2026-03-05 | 1.43 | 1.46 | 1.41 | 1.43 | +2.30% | 2.12 | 26.62% |
| 2026-03-04 | 1.42 | 1.44 | 1.39 | 1.39 | -2.45% | 1.58 | 20.18% |
| 2026-03-03 | 1.48 | 1.49 | 1.43 | 1.43 | -3.84% | 1.21 | 14.88% |
| 2026-03-02 | 1.50 | 1.51 | 1.47 | 1.49 | -3.00% | 0.92 | 11.06% |
| 2026-02-27 | 1.52 | 1.55 | 1.51 | 1.53 | +0.13% | 1.17 | 13.94% |
| 2026-02-26 | 1.58 | 1.59 | 1.53 | 1.53 | -3.47% | 0.93 | 10.93% |
| 2026-02-25 | 1.59 | 1.60 | 1.58 | 1.58 | +0.06% | 0.88 | 10.14% |
| 2026-02-24 | 1.62 | 1.63 | 1.57 | 1.58 | -0.88% | 0.96 | 10.96% |