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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.60 | 1.61 | 1.59 | 1.60 | -0.68% | 0.75 | 8.54% |
| 2026-02-12 | 1.64 | 1.66 | 1.61 | 1.61 | -1.71% | 0.95 | 10.65% |
| 2026-02-11 | 1.64 | 1.65 | 1.63 | 1.64 | +0.12% | 1.32 | 14.55% |
| 2026-02-10 | 1.59 | 1.65 | 1.58 | 1.64 | +3.22% | 3.01 | 32.36% |
| 2026-02-09 | 1.58 | 1.60 | 1.57 | 1.58 | +1.60% | 1.38 | 15.08% |
| 2026-02-06 | 1.54 | 1.57 | 1.52 | 1.56 | +0.71% | 1.44 | 15.91% |
| 2026-02-05 | 1.53 | 1.56 | 1.53 | 1.55 | -0.71% | 1.46 | 16.19% |
| 2026-02-04 | 1.54 | 1.56 | 1.51 | 1.56 | +0.97% | 1.54 | 17.19% |
| 2026-02-03 | 1.53 | 1.55 | 1.51 | 1.54 | +2.05% | 1.62 | 18.16% |
| 2026-02-02 | 1.57 | 1.57 | 1.51 | 1.51 | -3.69% | 1.16 | 12.88% |
| 2026-01-30 | 1.61 | 1.62 | 1.57 | 1.57 | -2.42% | 1.56 | 16.76% |
| 2026-01-29 | 1.62 | 1.63 | 1.60 | 1.61 | -0.62% | 1.51 | 15.98% |
| 2026-01-28 | 1.61 | 1.62 | 1.60 | 1.62 | +1.12% | 1.75 | 18.53% |
| 2026-01-27 | 1.60 | 1.61 | 1.58 | 1.60 | +0.06% | 1.09 | 11.63% |
| 2026-01-26 | 1.63 | 1.64 | 1.60 | 1.60 | -2.08% | 1.89 | 20.17% |
| 2026-01-23 | 1.62 | 1.65 | 1.61 | 1.64 | +1.43% | 1.64 | 17.19% |
| 2026-01-22 | 1.64 | 1.64 | 1.61 | 1.61 | -0.43% | 1.08 | 11.43% |
| 2026-01-21 | 1.61 | 1.64 | 1.61 | 1.62 | 0.00% | 1.25 | 13.21% |
| 2026-01-20 | 1.63 | 1.65 | 1.61 | 1.62 | -1.22% | 1.30 | 13.64% |
| 2026-01-19 | 1.68 | 1.69 | 1.63 | 1.64 | -2.85% | 1.85 | 19.18% |