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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.54 | 0.54 | 0.53 | 0.54 | -0.74% | 1.77 | 7.91% |
| 2026-04-20 | 0.54 | 0.55 | 0.54 | 0.54 | -0.18% | 3.19 | 14.14% |
| 2026-04-17 | 0.55 | 0.55 | 0.54 | 0.54 | -1.10% | 3.81 | 16.62% |
| 2026-04-16 | 0.55 | 0.55 | 0.54 | 0.55 | +0.92% | 3.94 | 16.85% |
| 2026-04-15 | 0.53 | 0.54 | 0.53 | 0.54 | +4.43% | 7.63 | 32.60% |
| 2026-04-14 | 0.52 | 0.53 | 0.52 | 0.52 | -0.19% | 4.18 | 18.24% |
| 2026-04-13 | 0.52 | 0.52 | 0.52 | 0.52 | -0.57% | 3.66 | 15.95% |
| 2026-04-10 | 0.53 | 0.53 | 0.52 | 0.52 | -0.19% | 4.26 | 18.42% |
| 2026-04-09 | 0.53 | 0.54 | 0.52 | 0.52 | -1.32% | 5.70 | 24.38% |
| 2026-04-08 | 0.55 | 0.55 | 0.53 | 0.53 | -0.56% | 5.24 | 21.86% |
| 2026-04-07 | 0.53 | 0.54 | 0.53 | 0.53 | +0.56% | 1.87 | 7.77% |
| 2026-04-03 | 0.53 | 0.54 | 0.53 | 0.53 | -1.12% | 1.72 | 7.15% |
| 2026-04-02 | 0.54 | 0.55 | 0.53 | 0.54 | +0.19% | 9.51 | 39.12% |
| 2026-04-01 | 0.51 | 0.54 | 0.51 | 0.54 | +6.99% | 10.84 | 44.95% |
| 2026-03-31 | 0.51 | 0.51 | 0.50 | 0.50 | -0.40% | 5.15 | 22.17% |
| 2026-03-30 | 0.49 | 0.51 | 0.49 | 0.50 | +1.00% | 7.81 | 33.67% |
| 2026-03-27 | 0.47 | 0.50 | 0.47 | 0.50 | +5.51% | 7.40 | 32.50% |
| 2026-03-26 | 0.48 | 0.48 | 0.47 | 0.47 | -0.63% | 4.06 | 18.17% |
| 2026-03-25 | 0.48 | 0.48 | 0.47 | 0.47 | +0.85% | 3.62 | 16.17% |
| 2026-03-24 | 0.46 | 0.47 | 0.46 | 0.47 | +4.20% | 5.18 | 23.58% |