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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.98 | 0.98 | 0.93 | 0.94 | -4.09% | 0.06 | 5.88% |
| 2026-03-20 | 0.99 | 1.00 | 0.98 | 0.98 | -0.91% | 0.10 | 9.89% |
| 2026-03-19 | 0.99 | 1.00 | 0.98 | 0.99 | -1.50% | 0.10 | 9.11% |
| 2026-03-18 | 0.99 | 1.01 | 0.99 | 1.00 | +0.40% | 0.08 | 7.33% |
| 2026-03-17 | 0.99 | 1.01 | 0.99 | 1.00 | +0.81% | 0.14 | 12.25% |
| 2026-03-16 | 0.98 | 0.99 | 0.98 | 0.99 | +0.71% | 0.08 | 6.84% |
| 2026-03-13 | 0.98 | 0.99 | 0.98 | 0.98 | -0.61% | 0.08 | 6.99% |
| 2026-03-12 | 0.99 | 1.00 | 0.98 | 0.99 | -0.60% | 0.06 | 5.82% |
| 2026-03-11 | 0.99 | 1.00 | 0.99 | 0.99 | -0.30% | 0.06 | 5.52% |
| 2026-03-10 | 0.97 | 1.00 | 0.97 | 1.00 | +2.57% | 0.10 | 8.57% |
| 2026-03-09 | 0.96 | 0.98 | 0.96 | 0.97 | -1.02% | 0.06 | 5.04% |
| 2026-03-06 | 0.95 | 0.98 | 0.95 | 0.98 | +3.15% | 0.14 | 12.05% |
| 2026-03-05 | 0.95 | 0.96 | 0.94 | 0.95 | +0.53% | 0.05 | 4.63% |
| 2026-03-04 | 0.94 | 0.98 | 0.94 | 0.95 | -1.25% | 0.05 | 4.09% |
| 2026-03-03 | 0.97 | 0.98 | 0.95 | 0.96 | -1.64% | 0.08 | 7.12% |
| 2026-03-02 | 0.98 | 0.98 | 0.97 | 0.97 | -1.71% | 0.09 | 8.63% |
| 2026-02-27 | 0.99 | 0.99 | 0.99 | 0.99 | +0.10% | 0.08 | 7.22% |
| 2026-02-26 | 1.00 | 1.01 | 0.99 | 0.99 | -1.20% | 0.08 | 7.45% |
| 2026-02-25 | 1.00 | 1.00 | 0.99 | 1.00 | +0.50% | 0.06 | 5.02% |
| 2026-02-24 | 1.00 | 1.00 | 0.99 | 1.00 | -0.20% | 0.05 | 4.86% |