华宝恒生港股通创新药精选ETF sh.520880
0.45
+0.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.45 | 0.46 | 0.45 | 0.45 | +0.22% | 2.65 | 9.83% |
| 2026-05-21 | 0.45 | 0.46 | 0.45 | 0.45 | +1.58% | 4.82 | 17.89% |
| 2026-05-20 | 0.45 | 0.45 | 0.44 | 0.44 | -1.12% | 3.14 | 12.05% |
| 2026-05-19 | 0.45 | 0.46 | 0.44 | 0.45 | 0.00% | 3.75 | 14.58% |
| 2026-05-18 | 0.46 | 0.46 | 0.45 | 0.45 | -2.40% | 2.76 | 11.01% |
| 2026-05-15 | 0.47 | 0.47 | 0.45 | 0.46 | -2.14% | 3.75 | 15.26% |
| 2026-05-14 | 0.48 | 0.48 | 0.47 | 0.47 | -2.30% | 3.31 | 13.66% |
| 2026-05-13 | 0.49 | 0.49 | 0.48 | 0.48 | -2.24% | 3.16 | 13.04% |
| 2026-05-12 | 0.49 | 0.50 | 0.49 | 0.49 | -0.61% | 4.46 | 17.89% |
| 2026-05-11 | 0.49 | 0.50 | 0.48 | 0.49 | +0.20% | 5.36 | 21.94% |
| 2026-05-08 | 0.50 | 0.50 | 0.49 | 0.49 | -1.40% | 2.68 | 11.36% |
| 2026-05-07 | 0.50 | 0.51 | 0.50 | 0.50 | -0.20% | 4.27 | 19.11% |
| 2026-05-06 | 0.50 | 0.50 | 0.49 | 0.50 | +0.40% | 5.82 | 27.69% |
| 2026-04-30 | 0.49 | 0.51 | 0.49 | 0.50 | +0.20% | 2.52 | 11.80% |
| 2026-04-29 | 0.50 | 0.50 | 0.49 | 0.50 | +0.20% | 1.76 | 8.25% |
| 2026-04-28 | 0.51 | 0.52 | 0.49 | 0.50 | -1.78% | 3.97 | 18.47% |
| 2026-04-27 | 0.51 | 0.51 | 0.50 | 0.51 | -1.37% | 1.78 | 8.29% |
| 2026-04-24 | 0.51 | 0.52 | 0.49 | 0.51 | +0.79% | 3.99 | 18.54% |
| 2026-04-23 | 0.53 | 0.53 | 0.51 | 0.51 | -4.51% | 3.80 | 17.68% |
| 2026-04-22 | 0.53 | 0.54 | 0.53 | 0.53 | -0.75% | 1.94 | 8.69% |