华泰柏瑞中证中药ETF sh.561510
0.92
-0.65%
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 | 0.93 | 0.93 | 0.92 | 0.92 | -0.65% | 0.02 | 3.48% |
| 2026-05-21 | 0.94 | 0.94 | 0.93 | 0.93 | -0.85% | 0.03 | 4.23% |
| 2026-05-20 | 0.94 | 0.94 | 0.93 | 0.94 | -0.64% | 0.01 | 0.90% |
| 2026-05-19 | 0.94 | 0.94 | 0.94 | 0.94 | +0.53% | 0.01 | 1.22% |
| 2026-05-18 | 0.95 | 0.95 | 0.93 | 0.94 | -1.26% | 0.01 | 2.34% |
| 2026-05-15 | 0.96 | 0.96 | 0.94 | 0.95 | -1.15% | 0.01 | 2.14% |
| 2026-05-14 | 0.97 | 0.97 | 0.96 | 0.96 | -0.72% | 0.01 | 1.12% |
| 2026-05-13 | 0.97 | 0.97 | 0.96 | 0.97 | -0.51% | 0.01 | 1.17% |
| 2026-05-12 | 0.98 | 0.99 | 0.97 | 0.97 | -1.12% | 0.02 | 3.25% |
| 2026-05-11 | 0.99 | 0.99 | 0.97 | 0.98 | +0.72% | 0.01 | 2.37% |
| 2026-05-08 | 0.97 | 0.98 | 0.97 | 0.98 | +0.62% | 0.01 | 2.19% |
| 2026-05-07 | 0.97 | 0.97 | 0.97 | 0.97 | +0.10% | 0.01 | 1.15% |
| 2026-05-06 | 0.97 | 0.98 | 0.97 | 0.97 | -0.41% | 0.01 | 2.22% |
| 2026-04-30 | 0.97 | 0.98 | 0.97 | 0.97 | +0.31% | 0.01 | 1.55% |
| 2026-04-29 | 0.97 | 0.97 | 0.96 | 0.97 | +0.31% | 0.01 | 1.09% |
| 2026-04-28 | 0.96 | 0.97 | 0.96 | 0.97 | +0.62% | 0.01 | 1.25% |
| 2026-04-27 | 0.97 | 0.97 | 0.96 | 0.96 | -0.52% | 0.01 | 1.27% |
| 2026-04-24 | 0.97 | 0.97 | 0.96 | 0.97 | -0.21% | 0.01 | 1.14% |
| 2026-04-23 | 0.97 | 0.97 | 0.96 | 0.97 | +0.10% | 0.01 | 1.42% |
| 2026-04-22 | 0.97 | 0.97 | 0.96 | 0.97 | -0.41% | 0.01 | 0.90% |