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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 1.01 | 0.95 | 0.96 | -4.20% | 0.02 | 3.63% |
| 2026-03-20 | 1.00 | 1.01 | 1.00 | 1.00 | -0.10% | 0.01 | 1.11% |
| 2026-03-19 | 1.00 | 1.01 | 1.00 | 1.00 | -0.99% | 0.01 | 2.14% |
| 2026-03-18 | 1.01 | 1.01 | 1.00 | 1.01 | -0.20% | 0.01 | 1.14% |
| 2026-03-17 | 1.02 | 1.02 | 1.01 | 1.01 | +0.20% | 0.01 | 0.87% |
| 2026-03-16 | 1.01 | 1.01 | 1.00 | 1.01 | +0.60% | 0.01 | 1.07% |
| 2026-03-13 | 1.01 | 1.01 | 1.00 | 1.00 | -0.20% | 0.00 | 0.68% |
| 2026-03-12 | 1.01 | 1.01 | 1.00 | 1.01 | -0.59% | 0.00 | 0.55% |
| 2026-03-11 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.00 | 0.35% |
| 2026-03-10 | 1.01 | 1.01 | 1.00 | 1.01 | +0.90% | 0.00 | 0.58% |
| 2026-03-09 | 1.01 | 1.01 | 1.00 | 1.00 | -0.50% | 0.01 | 1.13% |
| 2026-03-06 | 1.00 | 1.01 | 0.99 | 1.01 | +1.41% | 0.00 | 0.68% |
| 2026-03-05 | 0.99 | 1.00 | 0.99 | 0.99 | 0.00% | 0.00 | 0.70% |
| 2026-03-04 | 1.01 | 1.01 | 0.99 | 0.99 | -1.29% | 0.01 | 2.25% |
| 2026-03-03 | 1.02 | 1.02 | 1.00 | 1.01 | -0.69% | 0.04 | 6.28% |
| 2026-03-02 | 1.03 | 1.03 | 1.01 | 1.01 | -1.46% | 0.03 | 4.80% |
| 2026-02-27 | 1.03 | 1.03 | 1.02 | 1.03 | +0.39% | 0.01 | 0.98% |
| 2026-02-26 | 1.03 | 1.04 | 1.02 | 1.03 | -0.87% | 0.00 | 0.77% |
| 2026-02-25 | 1.03 | 1.04 | 1.03 | 1.03 | +0.39% | 0.03 | 4.44% |
| 2026-02-24 | 1.03 | 1.03 | 1.03 | 1.03 | +0.19% | 0.01 | 1.60% |