工银国证港股通创新药ETF sz.159217
1.16
+0.09%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.17 | 1.18 | 1.15 | 1.16 | +0.09% | 3.88 | 7.57% |
| 2026-05-21 | 1.14 | 1.17 | 1.14 | 1.16 | +2.39% | 10.05 | 19.72% |
| 2026-05-20 | 1.13 | 1.14 | 1.12 | 1.13 | -0.70% | 5.74 | 11.52% |
| 2026-05-19 | 1.14 | 1.16 | 1.12 | 1.14 | -0.09% | 5.41 | 10.73% |
| 2026-05-18 | 1.17 | 1.17 | 1.14 | 1.14 | -2.65% | 3.81 | 7.51% |
| 2026-05-15 | 1.19 | 1.19 | 1.16 | 1.17 | -1.93% | 5.45 | 10.47% |
| 2026-05-14 | 1.23 | 1.24 | 1.19 | 1.19 | -2.38% | 4.66 | 8.68% |
| 2026-05-13 | 1.25 | 1.25 | 1.22 | 1.22 | -2.01% | 3.82 | 6.97% |
| 2026-05-12 | 1.26 | 1.27 | 1.24 | 1.25 | -0.88% | 5.80 | 10.35% |
| 2026-05-11 | 1.25 | 1.27 | 1.23 | 1.26 | +0.24% | 5.83 | 10.46% |
| 2026-05-08 | 1.26 | 1.27 | 1.25 | 1.25 | -1.18% | 3.30 | 5.85% |
| 2026-05-07 | 1.26 | 1.28 | 1.26 | 1.27 | +1.52% | 4.77 | 8.36% |
| 2026-05-06 | 1.26 | 1.26 | 1.23 | 1.25 | -1.11% | 4.88 | 8.70% |
| 2026-04-30 | 1.26 | 1.29 | 1.26 | 1.26 | +0.32% | 5.63 | 9.80% |
| 2026-04-29 | 1.27 | 1.28 | 1.26 | 1.26 | -0.24% | 3.79 | 6.63% |
| 2026-04-28 | 1.28 | 1.31 | 1.26 | 1.26 | -1.41% | 5.16 | 8.86% |
| 2026-04-27 | 1.28 | 1.29 | 1.27 | 1.28 | -0.70% | 3.76 | 6.49% |
| 2026-04-24 | 1.28 | 1.31 | 1.25 | 1.29 | +0.55% | 8.35 | 14.30% |
| 2026-04-23 | 1.35 | 1.35 | 1.28 | 1.28 | -5.10% | 6.26 | 10.63% |
| 2026-04-22 | 1.35 | 1.37 | 1.35 | 1.35 | -0.73% | 3.98 | 6.49% |