华宝中证港股通医疗主题ETF sz.159137
0.83
-0.72%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.01 | 1.02 | 0.98 | 0.99 | -1.89% | 0.29 | 14.12% |
| 2026-02-13 | 1.01 | 1.01 | 1.00 | 1.01 | -0.59% | 0.35 | 16.78% |
| 2026-02-12 | 1.03 | 1.04 | 1.01 | 1.01 | -1.07% | 0.44 | 19.72% |
| 2026-02-11 | 1.02 | 1.03 | 1.02 | 1.02 | +0.49% | 0.35 | 15.48% |
| 2026-02-10 | 1.00 | 1.02 | 1.00 | 1.02 | +2.10% | 0.66 | 29.00% |
| 2026-02-09 | 0.99 | 1.00 | 0.99 | 1.00 | +1.11% | 0.47 | 21.02% |
| 2026-02-06 | 0.98 | 0.99 | 0.97 | 0.99 | +0.30% | 0.45 | 20.55% |
| 2026-02-05 | 0.97 | 0.99 | 0.97 | 0.98 | -0.30% | 0.50 | 22.90% |
| 2026-02-04 | 0.98 | 0.99 | 0.96 | 0.99 | +0.30% | 0.65 | 29.87% |
| 2026-02-03 | 0.97 | 0.99 | 0.96 | 0.98 | +1.86% | 0.66 | 30.07% |
| 2026-02-02 | 1.00 | 1.00 | 0.97 | 0.97 | -3.69% | 0.41 | 18.72% |
| 2026-01-30 | 1.02 | 1.03 | 1.00 | 1.00 | -2.05% | 0.46 | 20.23% |
| 2026-01-29 | 1.03 | 1.04 | 1.02 | 1.02 | -0.68% | 0.69 | 29.55% |
| 2026-01-28 | 1.03 | 1.04 | 1.02 | 1.03 | +0.39% | 0.52 | 22.02% |
| 2026-01-27 | 1.03 | 1.04 | 1.02 | 1.03 | -0.39% | 0.42 | 18.08% |
| 2026-01-26 | 1.05 | 1.05 | 1.02 | 1.03 | -1.43% | 0.67 | 28.56% |
| 2026-01-23 | 1.05 | 1.06 | 1.04 | 1.05 | +0.29% | 0.54 | 22.39% |
| 2026-01-22 | 1.06 | 1.06 | 1.04 | 1.04 | -0.48% | 0.39 | 16.30% |
| 2026-01-21 | 1.04 | 1.05 | 1.03 | 1.05 | +1.06% | 0.46 | 19.32% |
| 2026-01-20 | 1.05 | 1.06 | 1.03 | 1.04 | -0.96% | 0.56 | 23.63% |