华宝中证制药ETF sh.562050
0.92
-0.86%
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 | -0.86% | 0.09 | 9.66% |
| 2026-05-21 | 0.93 | 0.95 | 0.93 | 0.93 | +0.11% | 0.16 | 15.88% |
| 2026-05-20 | 0.93 | 0.93 | 0.92 | 0.93 | -0.32% | 0.07 | 7.53% |
| 2026-05-19 | 0.94 | 0.94 | 0.92 | 0.93 | +0.22% | 0.08 | 8.03% |
| 2026-05-18 | 0.95 | 0.95 | 0.92 | 0.93 | -2.21% | 0.10 | 9.87% |
| 2026-05-15 | 0.95 | 0.96 | 0.94 | 0.95 | -0.84% | 0.09 | 8.81% |
| 2026-05-14 | 0.98 | 0.98 | 0.96 | 0.96 | -2.05% | 0.08 | 7.70% |
| 2026-05-13 | 0.98 | 0.99 | 0.97 | 0.98 | -1.01% | 0.09 | 9.03% |
| 2026-05-12 | 0.98 | 1.00 | 0.97 | 0.99 | +0.20% | 0.16 | 16.31% |
| 2026-05-11 | 0.97 | 0.99 | 0.96 | 0.98 | +1.03% | 0.12 | 11.86% |
| 2026-05-08 | 0.99 | 0.99 | 0.97 | 0.97 | -1.02% | 0.08 | 8.29% |
| 2026-05-07 | 0.98 | 0.99 | 0.98 | 0.98 | -0.10% | 0.10 | 10.62% |
| 2026-05-06 | 0.99 | 0.99 | 0.98 | 0.99 | 0.00% | 0.09 | 9.36% |
| 2026-04-30 | 0.99 | 0.99 | 0.98 | 0.99 | +0.31% | 0.10 | 10.14% |
| 2026-04-29 | 0.98 | 0.99 | 0.98 | 0.98 | -0.20% | 0.07 | 6.88% |
| 2026-04-28 | 0.99 | 1.00 | 0.98 | 0.98 | -0.30% | 0.09 | 9.37% |
| 2026-04-27 | 0.99 | 0.99 | 0.98 | 0.99 | -0.30% | 0.06 | 6.68% |
| 2026-04-24 | 0.99 | 0.99 | 0.98 | 0.99 | -0.20% | 0.12 | 11.95% |
| 2026-04-23 | 1.00 | 1.00 | 0.99 | 0.99 | -0.80% | 0.08 | 8.13% |
| 2026-04-22 | 1.00 | 1.00 | 0.99 | 1.00 | +0.10% | 0.08 | 8.56% |