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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.47 | 0.47 | 0.45 | 0.45 | -4.64% | 4.26 | 19.88% |
| 2026-03-20 | 0.48 | 0.49 | 0.47 | 0.47 | -1.66% | 3.45 | 15.24% |
| 2026-03-19 | 0.49 | 0.49 | 0.48 | 0.48 | -2.43% | 2.86 | 12.62% |
| 2026-03-18 | 0.49 | 0.50 | 0.49 | 0.49 | +1.23% | 4.69 | 20.40% |
| 2026-03-17 | 0.49 | 0.50 | 0.48 | 0.49 | 0.00% | 5.15 | 22.21% |
| 2026-03-16 | 0.47 | 0.49 | 0.47 | 0.49 | +2.95% | 4.65 | 20.66% |
| 2026-03-13 | 0.48 | 0.48 | 0.47 | 0.47 | -1.04% | 3.49 | 15.66% |
| 2026-03-12 | 0.49 | 0.49 | 0.48 | 0.48 | -2.04% | 3.55 | 15.65% |
| 2026-03-11 | 0.50 | 0.50 | 0.49 | 0.49 | -1.81% | 3.42 | 14.83% |
| 2026-03-10 | 0.48 | 0.50 | 0.48 | 0.50 | +4.18% | 4.25 | 18.02% |
| 2026-03-09 | 0.48 | 0.48 | 0.47 | 0.48 | -2.05% | 3.74 | 16.52% |
| 2026-03-06 | 0.47 | 0.49 | 0.47 | 0.49 | +4.27% | 4.72 | 20.54% |
| 2026-03-05 | 0.46 | 0.47 | 0.46 | 0.47 | +3.08% | 4.45 | 19.91% |
| 2026-03-04 | 0.46 | 0.47 | 0.45 | 0.45 | -1.94% | 3.56 | 16.52% |
| 2026-03-03 | 0.48 | 0.48 | 0.46 | 0.46 | -3.94% | 3.25 | 14.76% |
| 2026-03-02 | 0.49 | 0.49 | 0.48 | 0.48 | -3.02% | 2.75 | 12.41% |
| 2026-02-27 | 0.49 | 0.50 | 0.49 | 0.50 | -0.60% | 2.92 | 13.02% |
| 2026-02-26 | 0.52 | 0.52 | 0.50 | 0.50 | -2.72% | 2.58 | 11.35% |
| 2026-02-25 | 0.52 | 0.52 | 0.51 | 0.51 | 0.00% | 2.18 | 9.26% |
| 2026-02-24 | 0.53 | 0.53 | 0.51 | 0.51 | -0.96% | 2.10 | 8.83% |