易方达中证港股通医疗主题ETF sh.520850
0.77
+0.52%
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 | 0.87 | 0.87 | 0.86 | 0.86 | -0.58% | 0.03 | 1.99% |
| 2026-04-20 | 0.88 | 0.88 | 0.87 | 0.87 | -0.12% | 0.02 | 1.88% |
| 2026-04-17 | 0.89 | 0.89 | 0.87 | 0.87 | -2.36% | 0.04 | 3.11% |
| 2026-04-16 | 0.88 | 0.89 | 0.88 | 0.89 | +1.14% | 0.07 | 5.25% |
| 2026-04-15 | 0.87 | 0.88 | 0.87 | 0.88 | +2.33% | 0.07 | 5.31% |
| 2026-04-14 | 0.86 | 0.86 | 0.85 | 0.86 | +1.30% | 0.04 | 3.27% |
| 2026-04-13 | 0.86 | 0.87 | 0.85 | 0.85 | -1.74% | 0.02 | 1.97% |
| 2026-04-10 | 0.86 | 0.87 | 0.86 | 0.86 | +0.35% | 0.04 | 2.78% |
| 2026-04-09 | 0.87 | 0.88 | 0.86 | 0.86 | -0.81% | 0.10 | 7.56% |
| 2026-04-08 | 0.86 | 0.88 | 0.86 | 0.87 | +2.00% | 0.13 | 10.07% |
| 2026-04-07 | 0.86 | 0.86 | 0.85 | 0.85 | +0.12% | 0.04 | 3.42% |
| 2026-04-03 | 0.85 | 0.87 | 0.85 | 0.85 | -0.47% | 0.07 | 5.06% |
| 2026-04-02 | 0.86 | 0.88 | 0.85 | 0.85 | -1.27% | 0.19 | 14.00% |
| 2026-04-01 | 0.83 | 0.86 | 0.83 | 0.86 | +5.62% | 0.49 | 34.38% |
| 2026-03-31 | 0.82 | 0.84 | 0.82 | 0.82 | +0.61% | 0.96 | 75.52% |
| 2026-03-30 | 0.82 | 0.82 | 0.81 | 0.81 | -1.57% | 0.02 | 1.81% |
| 2026-03-27 | 0.79 | 0.83 | 0.79 | 0.83 | +3.25% | 0.05 | 4.07% |
| 2026-03-26 | 0.81 | 0.83 | 0.80 | 0.80 | -0.87% | 0.06 | 4.41% |
| 2026-03-25 | 0.81 | 0.82 | 0.81 | 0.81 | +0.75% | 0.02 | 1.79% |
| 2026-03-24 | 0.78 | 0.80 | 0.78 | 0.80 | +4.16% | 0.03 | 2.66% |