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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.03 | 1.03 | 1.02 | 1.03 | -0.10% | 0.01 | 1.91% |
| 2026-02-12 | 1.04 | 1.04 | 1.03 | 1.03 | -0.96% | 0.02 | 2.33% |
| 2026-02-11 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 0.01 | 1.17% |
| 2026-02-10 | 1.05 | 1.05 | 1.04 | 1.04 | -0.57% | 0.01 | 2.03% |
| 2026-02-09 | 1.04 | 1.05 | 1.04 | 1.05 | +0.10% | 0.03 | 4.40% |
| 2026-02-06 | 1.06 | 1.08 | 1.05 | 1.05 | +0.48% | 0.06 | 8.47% |
| 2026-02-05 | 1.03 | 1.04 | 1.03 | 1.04 | +1.17% | 0.02 | 2.93% |
| 2026-02-04 | 1.02 | 1.03 | 1.01 | 1.03 | +1.28% | 0.02 | 2.90% |
| 2026-02-03 | 1.02 | 1.02 | 1.01 | 1.02 | +0.79% | 0.02 | 2.46% |
| 2026-02-02 | 1.02 | 1.03 | 1.01 | 1.01 | -1.37% | 0.02 | 3.34% |
| 2026-01-30 | 1.04 | 1.04 | 1.02 | 1.02 | -1.45% | 0.01 | 2.25% |
| 2026-01-29 | 1.02 | 1.04 | 1.01 | 1.04 | +1.17% | 0.02 | 2.74% |
| 2026-01-28 | 1.03 | 1.03 | 1.02 | 1.03 | -0.58% | 0.01 | 1.89% |
| 2026-01-27 | 1.05 | 1.06 | 1.02 | 1.03 | -1.90% | 0.02 | 3.16% |
| 2026-01-26 | 1.04 | 1.05 | 1.04 | 1.05 | +1.64% | 0.02 | 3.15% |
| 2026-01-23 | 1.04 | 1.04 | 1.03 | 1.03 | +0.29% | 0.01 | 1.24% |
| 2026-01-22 | 1.03 | 1.04 | 1.03 | 1.03 | -0.10% | 0.00 | 0.57% |
| 2026-01-21 | 1.04 | 1.04 | 1.03 | 1.03 | -0.48% | 0.01 | 1.66% |
| 2026-01-20 | 1.03 | 1.04 | 1.03 | 1.04 | +0.39% | 0.01 | 1.16% |
| 2026-01-19 | 1.03 | 1.04 | 1.03 | 1.03 | +0.29% | 0.01 | 1.71% |