嘉实中证港股通创新药ETF sh.520970
0.79
+0.13%
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 | 0.79 | 0.80 | 0.78 | 0.79 | +0.13% | 0.44 | 4.23% |
| 2026-05-21 | 0.78 | 0.80 | 0.78 | 0.79 | +1.42% | 0.64 | 6.16% |
| 2026-05-20 | 0.78 | 0.78 | 0.77 | 0.78 | -0.13% | 0.38 | 3.76% |
| 2026-05-19 | 0.78 | 0.79 | 0.77 | 0.78 | -0.39% | 0.59 | 5.71% |
| 2026-05-18 | 0.80 | 0.80 | 0.78 | 0.78 | -2.26% | 0.36 | 3.49% |
| 2026-05-15 | 0.81 | 0.81 | 0.79 | 0.80 | -1.73% | 0.44 | 4.24% |
| 2026-05-14 | 0.83 | 0.84 | 0.81 | 0.81 | -2.29% | 0.48 | 4.55% |
| 2026-05-13 | 0.84 | 0.85 | 0.83 | 0.83 | -1.66% | 0.40 | 3.71% |
| 2026-05-12 | 0.85 | 0.86 | 0.84 | 0.84 | -0.35% | 0.84 | 7.83% |
| 2026-05-11 | 0.84 | 0.85 | 0.83 | 0.85 | +0.59% | 0.66 | 6.25% |
| 2026-05-08 | 0.86 | 0.86 | 0.84 | 0.84 | -1.75% | 0.27 | 2.55% |
| 2026-05-07 | 0.85 | 0.86 | 0.85 | 0.86 | +1.30% | 0.43 | 4.01% |
| 2026-05-06 | 0.85 | 0.86 | 0.84 | 0.85 | -0.70% | 0.55 | 5.25% |
| 2026-04-30 | 0.85 | 0.86 | 0.85 | 0.85 | +0.12% | 0.78 | 7.49% |
| 2026-04-29 | 0.85 | 0.86 | 0.85 | 0.85 | 0.00% | 0.44 | 4.18% |
| 2026-04-28 | 0.85 | 0.88 | 0.85 | 0.85 | +0.12% | 0.71 | 6.70% |
| 2026-04-27 | 0.85 | 0.86 | 0.84 | 0.85 | -0.70% | 0.33 | 3.14% |
| 2026-04-24 | 0.85 | 0.86 | 0.83 | 0.86 | +0.12% | 0.87 | 8.59% |
| 2026-04-23 | 0.89 | 0.89 | 0.85 | 0.85 | -3.93% | 0.58 | 5.67% |
| 2026-04-22 | 0.90 | 0.90 | 0.89 | 0.89 | -0.78% | 0.46 | 4.34% |