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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.01 | 1.00 | 1.00 | -0.50% | 0.06 | 5.34% |
| 2026-02-12 | 1.01 | 1.02 | 1.00 | 1.00 | -0.89% | 0.06 | 5.41% |
| 2026-02-11 | 1.01 | 1.02 | 1.01 | 1.01 | +0.10% | 0.09 | 7.67% |
| 2026-02-10 | 1.01 | 1.02 | 1.00 | 1.01 | +0.80% | 0.09 | 8.02% |
| 2026-02-09 | 1.00 | 1.01 | 1.00 | 1.00 | +0.30% | 0.09 | 8.40% |
| 2026-02-06 | 1.00 | 1.01 | 1.00 | 1.00 | -0.10% | 0.10 | 8.98% |
| 2026-02-05 | 1.00 | 1.00 | 0.99 | 1.00 | +0.70% | 0.12 | 10.02% |
| 2026-02-04 | 0.99 | 1.00 | 0.98 | 1.00 | +1.01% | 0.08 | 6.81% |
| 2026-02-03 | 0.97 | 0.99 | 0.97 | 0.99 | +1.13% | 0.08 | 6.89% |
| 2026-02-02 | 1.00 | 1.00 | 0.97 | 0.97 | -2.79% | 0.13 | 12.52% |
| 2026-01-30 | 1.01 | 1.02 | 1.00 | 1.00 | -1.18% | 0.08 | 7.69% |
| 2026-01-29 | 1.01 | 1.02 | 1.00 | 1.01 | +0.59% | 0.09 | 8.65% |
| 2026-01-28 | 1.02 | 1.02 | 1.00 | 1.01 | -0.69% | 0.07 | 7.28% |
| 2026-01-27 | 1.03 | 1.03 | 1.00 | 1.02 | -1.07% | 0.07 | 7.22% |
| 2026-01-26 | 1.03 | 1.03 | 1.01 | 1.03 | +0.10% | 0.06 | 6.48% |
| 2026-01-23 | 1.03 | 1.03 | 1.02 | 1.03 | +0.49% | 0.10 | 10.35% |
| 2026-01-22 | 1.03 | 1.03 | 1.02 | 1.02 | -0.87% | 0.10 | 10.20% |
| 2026-01-21 | 1.03 | 1.04 | 1.03 | 1.03 | -0.29% | 0.08 | 8.09% |
| 2026-01-20 | 1.04 | 1.04 | 1.03 | 1.03 | -0.29% | 0.03 | 3.62% |
| 2026-01-19 | 1.04 | 1.04 | 1.03 | 1.04 | -0.67% | 0.06 | 6.49% |