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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.94 | 0.94 | 0.93 | 0.94 | -0.43% | 0.02 | 1.63% |
| 2026-02-12 | 0.95 | 0.96 | 0.94 | 0.94 | -1.57% | 0.05 | 3.27% |
| 2026-02-11 | 0.95 | 0.95 | 0.95 | 0.95 | +0.95% | 0.08 | 4.91% |
| 2026-02-10 | 0.93 | 0.95 | 0.93 | 0.94 | +1.94% | 0.10 | 6.28% |
| 2026-02-09 | 0.92 | 0.93 | 0.92 | 0.93 | +1.42% | 0.05 | 3.16% |
| 2026-02-06 | 0.92 | 0.92 | 0.90 | 0.91 | -0.22% | 0.05 | 3.02% |
| 2026-02-05 | 0.91 | 0.92 | 0.91 | 0.92 | 0.00% | 0.06 | 3.76% |
| 2026-02-04 | 0.92 | 0.92 | 0.90 | 0.92 | +0.11% | 0.08 | 5.22% |
| 2026-02-03 | 0.91 | 0.92 | 0.90 | 0.92 | +1.10% | 0.06 | 3.86% |
| 2026-02-02 | 0.94 | 0.94 | 0.91 | 0.91 | -3.21% | 0.07 | 4.38% |
| 2026-01-30 | 0.96 | 0.96 | 0.93 | 0.94 | -1.89% | 0.05 | 3.30% |
| 2026-01-29 | 0.96 | 0.96 | 0.95 | 0.95 | -0.42% | 0.06 | 3.53% |
| 2026-01-28 | 0.95 | 0.96 | 0.95 | 0.96 | +0.21% | 0.06 | 3.62% |
| 2026-01-27 | 0.96 | 0.96 | 0.95 | 0.95 | -0.52% | 0.08 | 5.08% |
| 2026-01-26 | 0.97 | 0.97 | 0.96 | 0.96 | -1.23% | 0.09 | 5.15% |
| 2026-01-23 | 0.97 | 0.98 | 0.96 | 0.97 | +0.41% | 0.28 | 15.60% |
| 2026-01-22 | 0.97 | 0.98 | 0.97 | 0.97 | -0.10% | 0.11 | 5.78% |
| 2026-01-21 | 0.96 | 0.98 | 0.96 | 0.97 | +0.83% | 0.15 | 7.93% |
| 2026-01-20 | 0.97 | 0.97 | 0.96 | 0.96 | -1.23% | 0.16 | 8.41% |
| 2026-01-19 | 0.99 | 0.99 | 0.97 | 0.97 | -2.99% | 0.38 | nan% |