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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.97 | 0.98 | 0.97 | 0.97 | -0.21% | 0.02 | 2.83% |
| 2026-04-20 | 0.98 | 0.98 | 0.97 | 0.97 | -0.41% | 0.02 | 3.09% |
| 2026-04-17 | 0.99 | 0.99 | 0.97 | 0.98 | -1.41% | 0.01 | 1.89% |
| 2026-04-16 | 0.99 | 1.00 | 0.99 | 0.99 | -0.30% | 0.01 | 1.77% |
| 2026-04-15 | 0.98 | 1.00 | 0.98 | 0.99 | +1.95% | 0.02 | 3.55% |
| 2026-04-14 | 0.98 | 0.98 | 0.97 | 0.97 | +0.52% | 0.01 | 0.97% |
| 2026-04-13 | 0.98 | 0.98 | 0.97 | 0.97 | -1.52% | 0.01 | 1.23% |
| 2026-04-10 | 0.98 | 0.99 | 0.98 | 0.98 | +0.31% | 0.01 | 1.49% |
| 2026-04-09 | 1.00 | 1.00 | 0.98 | 0.98 | -1.41% | 0.01 | 2.07% |
| 2026-04-08 | 0.99 | 1.00 | 0.99 | 1.00 | +0.91% | 0.02 | 2.75% |
| 2026-04-07 | 0.99 | 0.99 | 0.97 | 0.99 | -0.20% | 0.02 | 2.58% |
| 2026-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | -1.49% | 0.01 | 0.95% |
| 2026-04-02 | 1.00 | 1.01 | 1.00 | 1.00 | +0.50% | 0.01 | 0.81% |
| 2026-04-01 | 0.99 | 1.00 | 0.99 | 1.00 | +1.42% | 0.01 | 1.47% |
| 2026-03-31 | 0.99 | 1.00 | 0.98 | 0.98 | -0.71% | 0.01 | 0.87% |
| 2026-03-30 | 0.98 | 0.99 | 0.98 | 0.99 | +1.12% | 0.01 | 0.83% |
| 2026-03-27 | 0.97 | 0.98 | 0.97 | 0.98 | +1.34% | 0.01 | 2.00% |
| 2026-03-26 | 0.98 | 0.98 | 0.97 | 0.97 | -0.62% | 0.01 | 0.89% |
| 2026-03-25 | 0.97 | 0.97 | 0.97 | 0.97 | +0.52% | 0.01 | 2.03% |
| 2026-03-24 | 0.95 | 0.97 | 0.95 | 0.97 | +1.15% | 0.01 | 2.16% |