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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.01 | 1.01 | 1.00 | 1.00 | -0.60% | 0.08 | 7.94% |
| 2026-04-20 | 1.01 | 1.01 | 1.00 | 1.01 | -0.89% | 0.08 | 8.06% |
| 2026-04-17 | 1.03 | 1.03 | 1.01 | 1.01 | -1.74% | 0.09 | 9.07% |
| 2026-04-16 | 1.04 | 1.04 | 1.02 | 1.03 | -0.48% | 0.11 | 10.88% |
| 2026-04-15 | 1.02 | 1.04 | 1.01 | 1.04 | +2.67% | 0.14 | 13.61% |
| 2026-04-14 | 1.01 | 1.02 | 1.00 | 1.01 | 0.00% | 0.10 | 10.12% |
| 2026-04-13 | 1.01 | 1.01 | 1.00 | 1.01 | -0.20% | 0.09 | 9.00% |
| 2026-04-10 | 1.01 | 1.02 | 1.01 | 1.01 | +0.20% | 0.09 | 8.87% |
| 2026-04-09 | 1.02 | 1.03 | 1.01 | 1.01 | -1.37% | 0.08 | 8.38% |
| 2026-04-08 | 1.02 | 1.03 | 1.01 | 1.02 | +1.38% | 0.08 | 7.70% |
| 2026-04-07 | 1.01 | 1.02 | 1.00 | 1.01 | -0.79% | 0.09 | 8.68% |
| 2026-04-03 | 1.02 | 1.03 | 1.01 | 1.02 | -1.45% | 0.09 | 8.78% |
| 2026-04-02 | 1.03 | 1.04 | 1.02 | 1.03 | +0.58% | 0.11 | 10.31% |
| 2026-04-01 | 1.00 | 1.03 | 1.00 | 1.03 | +3.42% | 0.14 | 13.89% |
| 2026-03-31 | 1.00 | 1.01 | 0.99 | 0.99 | -0.80% | 0.12 | 11.63% |
| 2026-03-30 | 0.99 | 1.00 | 0.98 | 1.00 | +1.21% | 0.15 | 14.02% |
| 2026-03-27 | 0.95 | 0.99 | 0.95 | 0.99 | +4.21% | 0.12 | 11.99% |
| 2026-03-26 | 0.97 | 0.97 | 0.95 | 0.95 | -1.55% | 0.06 | 5.79% |
| 2026-03-25 | 0.96 | 0.97 | 0.96 | 0.96 | +0.73% | 0.04 | 3.94% |
| 2026-03-24 | 0.94 | 0.96 | 0.94 | 0.96 | +2.24% | 0.06 | 5.99% |